KissMeData/000220/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183000	76693660	4455	4455	4455	4455	136
3	20231011	182900	76693660	4455	4455	4455	4455	0
4	20231011	182800	76693660	4455	4455	4455	4455	0
5	20231011	182700	76693660	4455	4455	4455	4455	0
6	20231011	182600	76693660	4455	4455	4455	4455	0
7	20231011	182500	76693660	4455	4455	4455	4455	0
8	20231011	182400	76693660	4455	4455	4455	4455	0
9	20231011	182300	76693660	4455	4455	4455	4455	0
10	20231011	182200	76693660	4455	4455	4455	4455	0
11	20231011	182100	76693660	4455	4455	4455	4455	0
12	20231011	182000	76693660	4455	4455	4455	4455	0
13	20231011	181900	76693660	4455	4455	4455	4455	0
14	20231011	181800	76693660	4455	4455	4455	4455	0
15	20231011	181700	76693660	4455	4455	4455	4455	0
16	20231011	181600	76693660	4455	4455	4455	4455	0
17	20231011	181500	76693660	4455	4455	4455	4455	0
18	20231011	181400	76693660	4455	4455	4455	4455	0
19	20231011	181300	76693660	4455	4455	4455	4455	0
20	20231011	181200	76693660	4455	4455	4455	4455	0
21	20231011	181100	76693660	4455	4455	4455	4455	0
22	20231011	181000	76693660	4455	4455	4455	4455	0
23	20231011	180900	76693660	4455	4455	4455	4455	0
24	20231011	180800	76693660	4455	4455	4455	4455	0
25	20231011	180700	76693660	4455	4455	4455	4455	0
26	20231011	180600	76693660	4455	4455	4455	4455	0
27	20231011	180500	76693660	4455	4455	4455	4455	0
28	20231011	180400	76693660	4455	4455	4455	4455	0
29	20231011	180300	76693660	4455	4455	4455	4455	0
30	20231011	180200	76693660	4455	4455	4455	4455	0
31	20231011	180100	76693660	4455	4455	4455	4455	0
32	20231011	180000	76693660	4455	4455	4455	4455	136
33	20231011	175900	76693660	4455	4455	4455	4455	0
34	20231011	175800	76693660	4455	4455	4455	4455	0
35	20231011	175700	76693660	4455	4455	4455	4455	0
36	20231011	175600	76693660	4455	4455	4455	4455	0
37	20231011	175500	76693660	4455	4455	4455	4455	0
38	20231011	175400	76693660	4455	4455	4455	4455	0
39	20231011	175300	76693660	4455	4455	4455	4455	0
40	20231011	175200	76693660	4455	4455	4455	4455	0
41	20231011	175100	76693660	4455	4455	4455	4455	0
42	20231011	175000	76693660	4455	4455	4455	4455	0
43	20231011	174900	76693660	4455	4455	4455	4455	0
44	20231011	174800	76693660	4455	4455	4455	4455	0
45	20231011	174700	76693660	4455	4455	4455	4455	0
46	20231011	174600	76693660	4455	4455	4455	4455	0
47	20231011	174500	76693660	4455	4455	4455	4455	0
48	20231011	174400	76693660	4455	4455	4455	4455	0
49	20231011	174300	76693660	4455	4455	4455	4455	0
50	20231011	174200	76693660	4455	4455	4455	4455	0
51	20231011	174100	76693660	4455	4455	4455	4455	0
52	20231011	174000	76693660	4455	4455	4455	4455	0
53	20231011	173900	76693660	4455	4455	4455	4455	0
54	20231011	173800	76693660	4455	4455	4455	4455	0
55	20231011	173700	76693660	4455	4455	4455	4455	0
56	20231011	173600	76693660	4455	4455	4455	4455	0
57	20231011	173500	76693660	4455	4455	4455	4455	0
58	20231011	173400	76693660	4455	4455	4455	4455	0
59	20231011	173300	76693660	4455	4455	4455	4455	0
60	20231011	173200	76693660	4455	4455	4455	4455	0
61	20231011	173100	76693660	4455	4455	4455	4455	0
62	20231011	173000	76693660	4455	4455	4455	4455	136
63	20231011	172900	76693660	4455	4455	4455	4455	0
64	20231011	172800	76693660	4455	4455	4455	4455	0
65	20231011	172700	76693660	4455	4455	4455	4455	0
66	20231011	172600	76693660	4455	4455	4455	4455	0
67	20231011	172500	76693660	4455	4455	4455	4455	0
68	20231011	172400	76693660	4455	4455	4455	4455	0
69	20231011	172300	76693660	4455	4455	4455	4455	0
70	20231011	172200	76693660	4455	4455	4455	4455	0
71	20231011	172100	76693660	4455	4455	4455	4455	0
72	20231011	172000	76693660	4455	4455	4455	4455	0
73	20231011	171900	76693660	4455	4455	4455	4455	0
74	20231011	171800	76693660	4455	4455	4455	4455	0
75	20231011	171700	76693660	4455	4455	4455	4455	0
76	20231011	171600	76693660	4455	4455	4455	4455	0
77	20231011	171500	76693660	4455	4455	4455	4455	0
78	20231011	171400	76693660	4455	4455	4455	4455	0
79	20231011	171300	76693660	4455	4455	4455	4455	0
80	20231011	171200	76693660	4455	4455	4455	4455	0
81	20231011	171100	76693660	4455	4455	4455	4455	0
82	20231011	171000	76693660	4455	4455	4455	4455	0
83	20231011	170900	76693660	4455	4455	4455	4455	0
84	20231011	170800	76693660	4455	4455	4455	4455	0
85	20231011	170700	76693660	4455	4455	4455	4455	0
86	20231011	170600	76693660	4455	4455	4455	4455	0
87	20231011	170500	76693660	4455	4455	4455	4455	0
88	20231011	170400	76693660	4455	4455	4455	4455	0
89	20231011	170300	76693660	4455	4455	4455	4455	0
90	20231011	170200	76693660	4455	4455	4455	4455	0
91	20231011	170100	76693660	4455	4455	4455	4455	0
92	20231011	170000	76693660	4455	4455	4455	4455	136
93	20231011	165900	76693660	4455	4455	4455	4455	0
94	20231011	165800	76693660	4455	4455	4455	4455	0
95	20231011	165700	76693660	4455	4455	4455	4455	0
96	20231011	165600	76693660	4455	4455	4455	4455	0
97	20231011	165500	76693660	4455	4455	4455	4455	0
98	20231011	165400	76693660	4455	4455	4455	4455	0
99	20231011	165300	76693660	4455	4455	4455	4455	0
100	20231011	165200	76693660	4455	4455	4455	4455	0
101	20231011	165100	76693660	4455	4455	4455	4455	0
102	20231011	165000	76693660	4455	4455	4455	4455	0
103	20231011	164900	76693660	4455	4455	4455	4455	0
104	20231011	164800	76693660	4455	4455	4455	4455	0
105	20231011	164700	76693660	4455	4455	4455	4455	0
106	20231011	164600	76693660	4455	4455	4455	4455	0
107	20231011	164500	76693660	4455	4455	4455	4455	0
108	20231011	164400	76693660	4455	4455	4455	4455	0
109	20231011	164300	76693660	4455	4455	4455	4455	0
110	20231011	164200	76693660	4455	4455	4455	4455	0
111	20231011	164100	76693660	4455	4455	4455	4455	0
112	20231011	164000	76693660	4455	4455	4455	4455	0
113	20231011	163900	76693660	4455	4455	4455	4455	0
114	20231011	163800	76693660	4455	4455	4455	4455	0
115	20231011	163700	76693660	4455	4455	4455	4455	0
116	20231011	163600	76693660	4455	4455	4455	4455	0
117	20231011	163500	76693660	4455	4455	4455	4455	0
118	20231011	163400	76693660	4455	4455	4455	4455	0
119	20231011	163300	76693660	4455	4455	4455	4455	0
120	20231011	163200	76693660	4455	4455	4455	4455	0
121	20231011	163100	76693660	4455	4455	4455	4455	0
122	20231011	163000	76693660	4455	4455	4455	4455	136
123	20231011	162900	76693660	4455	4455	4455	4455	0
124	20231011	162800	76693660	4455	4455	4455	4455	0
125	20231011	162700	76693660	4455	4455	4455	4455	0
126	20231011	162600	76693660	4455	4455	4455	4455	0
127	20231011	162500	76693660	4455	4455	4455	4455	0
128	20231011	162400	76693660	4455	4455	4455	4455	0
129	20231011	162300	76693660	4455	4455	4455	4455	0
130	20231011	162200	76693660	4455	4455	4455	4455	0
131	20231011	162100	76693660	4455	4455	4455	4455	0
132	20231011	162000	76693660	4455	4455	4455	4455	0
133	20231011	161900	76693660	4455	4455	4455	4455	0
134	20231011	161800	76693660	4455	4455	4455	4455	0
135	20231011	161700	76693660	4455	4455	4455	4455	0
136	20231011	161600	76693660	4455	4455	4455	4455	0
137	20231011	161500	76693660	4455	4455	4455	4455	0
138	20231011	161400	76693660	4455	4455	4455	4455	0
139	20231011	161300	76693660	4455	4455	4455	4455	0
140	20231011	161200	76693660	4455	4455	4455	4455	0
141	20231011	161100	76693660	4455	4455	4455	4455	0
142	20231011	161000	76693660	4455	4455	4455	4455	0
143	20231011	160900	76693660	4455	4455	4455	4455	0
144	20231011	160800	76693660	4455	4455	4455	4455	0
145	20231011	160700	76693660	4455	4455	4455	4455	0
146	20231011	160600	76693660	4455	4455	4455	4455	0
147	20231011	160500	76693660	4455	4455	4455	4455	0
148	20231011	160400	76693660	4455	4455	4455	4455	0
149	20231011	160300	76693660	4455	4455	4455	4455	0
150	20231011	160200	76693660	4455	4455	4455	4455	0
151	20231011	160100	76693660	4455	4455	4455	4455	0
152	20231011	160000	76693660	4455	4455	4455	4455	136
153	20231011	155900	76693660	4455	4455	4455	4455	0
154	20231011	155800	76693660	4455	4455	4455	4455	0
155	20231011	155700	76693660	4455	4455	4455	4455	0
156	20231011	155600	76693660	4455	4455	4455	4455	0
157	20231011	155500	76693660	4455	4455	4455	4455	0
158	20231011	155400	76693660	4455	4455	4455	4455	0
159	20231011	155300	76693660	4455	4455	4455	4455	0
160	20231011	155200	76693660	4455	4455	4455	4455	0
161	20231011	155100	76693660	4455	4455	4455	4455	0
162	20231011	155000	76693660	4455	4455	4455	4455	0
163	20231011	154900	76693660	4455	4455	4455	4455	0
164	20231011	154800	76693660	4455	4455	4455	4455	0
165	20231011	154700	76693660	4455	4455	4455	4455	0
166	20231011	154600	76693660	4455	4455	4455	4455	0
167	20231011	154500	76693660	4455	4455	4455	4455	0
168	20231011	154400	76693660	4455	4455	4455	4455	0
169	20231011	154300	76693660	4455	4455	4455	4455	0
170	20231011	154200	76693660	4455	4455	4455	4455	0
171	20231011	154100	76693660	4455	4455	4455	4455	0
172	20231011	154000	76693660	4455	4455	4455	4455	0
173	20231011	153900	76693660	4455	4455	4455	4455	0
174	20231011	153800	76693660	4455	4455	4455	4455	0
175	20231011	153700	76693660	4455	4455	4455	4455	0
176	20231011	153600	76693660	4455	4455	4455	4455	0
177	20231011	153500	76693660	4455	4455	4455	4455	0
178	20231011	153400	76693660	4455	4455	4455	4455	0
179	20231011	153300	76693660	4455	4455	4455	4455	0
180	20231011	153200	76693660	4455	4455	4455	4455	0
181	20231011	153100	76693660	4455	4455	4455	4455	0
182	20231011	153000	76693660	4455	4455	4455	4455	272
183	20231011	152900	76087780	4435	4435	4435	4435	0
184	20231011	152800	76087780	4435	4435	4435	4435	0
185	20231011	152700	76087780	4435	4435	4435	4435	0
186	20231011	152600	76087780	4435	4435	4435	4435	0
187	20231011	152500	76087780	4435	4435	4435	4435	0
188	20231011	152400	76087780	4435	4435	4435	4435	0
189	20231011	152300	76087780	4435	4435	4435	4435	0
190	20231011	152200	76087780	4435	4435	4435	4435	0
191	20231011	152100	76087780	4435	4435	4435	4435	0
192	20231011	152000	76087780	4435	4435	4435	4435	0
193	20231011	151900	76087780	4435	4435	4435	4435	17
194	20231011	151800	76012385	4435	4435	4435	4435	2
195	20231011	151700	76003515	4420	4420	4420	4420	0
196	20231011	151600	76003515	4420	4420	4420	4420	10
197	20231011	151500	75959315	4435	4435	4435	4435	0
198	20231011	151400	75959315	4435	4435	4435	4435	1
199	20231011	151300	75954880	4435	4435	4435	4435	0
200	20231011	151200	75954880	4435	4425	4435	4425	890
201	20231011	151100	72016620	4425	4435	4435	4425	13
202	20231011	151000	71959075	4440	4440	4440	4440	30
203	20231011	150900	71825875	4435	4435	4435	4435	1
204	20231011	150800	71821440	4445	4445	4445	4445	0
205	20231011	150700	71821440	4445	4445	4445	4445	41
206	20231011	150600	71639195	4450	4450	4450	4450	0
207	20231011	150500	71639195	4450	4450	4450	4450	0
208	20231011	150400	71639195	4450	4450	4450	4450	7
209	20231011	150300	71608045	4450	4450	4450	4450	0
210	20231011	150200	71608045	4450	4450	4450	4450	0
211	20231011	150100	71608045	4450	4450	4450	4450	0
212	20231011	150000	71608045	4450	4450	4450	4450	0
213	20231011	145900	71608045	4450	4450	4450	4450	0
214	20231011	145800	71608045	4450	4450	4450	4450	0
215	20231011	145700	71608045	4450	4450	4450	4450	3
216	20231011	145600	71594695	4450	4450	4450	4450	1
217	20231011	145500	71590245	4445	4445	4455	4445	202
218	20231011	145400	70691360	4445	4445	4445	4445	500
219	20231011	145300	68468860	4445	4455	4455	4445	4
220	20231011	145200	68451050	4460	4460	4460	4460	0
221	20231011	145100	68451050	4460	4460	4460	4460	0
222	20231011	145000	68451050	4460	4460	4460	4460	0
223	20231011	144900	68451050	4460	4460	4460	4460	0
224	20231011	144800	68451050	4460	4460	4460	4460	0
225	20231011	144700	68451050	4460	4460	4460	4460	0
226	20231011	144600	68451050	4460	4460	4460	4460	0
227	20231011	144500	68451050	4460	4460	4460	4460	0
228	20231011	144400	68451050	4460	4460	4460	4460	0
229	20231011	144300	68451050	4460	4460	4460	4460	0
230	20231011	144200	68451050	4460	4460	4460	4460	0
231	20231011	144100	68451050	4460	4460	4460	4460	0
232	20231011	144000	68451050	4460	4450	4460	4450	40
233	20231011	143900	68272680	4445	4445	4445	4445	0
234	20231011	143800	68272680	4445	4445	4445	4445	0
235	20231011	143700	68272680	4445	4445	4445	4445	0
236	20231011	143600	68272680	4445	4445	4445	4445	0
237	20231011	143500	68272680	4445	4445	4445	4445	70
238	20231011	143400	67961530	4435	4435	4435	4435	0
239	20231011	143300	67961530	4435	4435	4435	4435	0
240	20231011	143200	67961530	4435	4435	4435	4435	0
241	20231011	143100	67961530	4435	4435	4435	4435	107
242	20231011	143000	67486985	4440	4445	4460	4440	304
243	20231011	142900	66135420	4445	4445	4445	4445	5
244	20231011	142800	66113195	4445	4445	4445	4445	50
245	20231011	142700	65890945	4445	4445	4445	4445	100
246	20231011	142600	65446445	4450	4450	4450	4450	68
247	20231011	142500	65143845	4460	4460	4460	4460	0
248	20231011	142400	65143845	4460	4460	4460	4460	0
249	20231011	142300	65143845	4460	4460	4460	4460	0
250	20231011	142200	65143845	4460	4460	4460	4460	0
251	20231011	142100	65143845	4460	4460	4460	4460	0
252	20231011	142000	65143845	4460	4460	4460	4460	0
253	20231011	141900	65143845	4460	4460	4460	4460	0
254	20231011	141800	65143845	4460	4460	4460	4460	30
255	20231011	141700	65010045	4460	4460	4460	4460	0
256	20231011	141600	65010045	4460	4460	4460	4460	0
257	20231011	141500	65010045	4460	4460	4460	4460	0
258	20231011	141400	65010045	4460	4460	4460	4460	0
259	20231011	141300	65010045	4460	4460	4460	4460	0
260	20231011	141200	65010045	4460	4460	4460	4460	0
261	20231011	141100	65010045	4460	4460	4460	4460	0
262	20231011	141000	65010045	4460	4460	4460	4460	0
263	20231011	140900	65010045	4460	4460	4460	4460	1
264	20231011	140800	65005585	4425	4425	4425	4425	0
265	20231011	140700	65005585	4425	4425	4425	4425	0
266	20231011	140600	65005585	4425	4425	4425	4425	0
267	20231011	140500	65005585	4425	4425	4425	4425	0
268	20231011	140400	65005585	4425	4425	4425	4425	0
269	20231011	140300	65005585	4425	4425	4425	4425	0
270	20231011	140200	65005585	4425	4425	4425	4425	0
271	20231011	140100	65005585	4425	4425	4425	4425	0
272	20231011	140000	65005585	4425	4425	4425	4425	0
273	20231011	135900	65005585	4425	4425	4425	4425	1
274	20231011	135800	65001160	4470	4470	4470	4470	0
275	20231011	135700	65001160	4470	4470	4470	4470	0
276	20231011	135600	65001160	4470	4470	4470	4470	0
277	20231011	135500	65001160	4470	4470	4470	4470	0
278	20231011	135400	65001160	4470	4470	4470	4470	1
279	20231011	135300	64996690	4405	4405	4405	4405	0
280	20231011	135200	64996690	4405	4470	4470	4405	1376
281	20231011	135100	58899935	4500	4500	4500	4500	0
282	20231011	135000	58899935	4500	4500	4500	4500	0
283	20231011	134900	58899935	4500	4500	4500	4500	0
284	20231011	134800	58899935	4500	4500	4500	4500	0
285	20231011	134700	58899935	4500	4500	4500	4500	0
286	20231011	134600	58899935	4500	4500	4500	4500	0
287	20231011	134500	58899935	4500	4500	4500	4500	0
288	20231011	134400	58899935	4500	4500	4500	4500	0
289	20231011	134300	58899935	4500	4500	4500	4500	0
290	20231011	134200	58899935	4500	4500	4500	4500	0
291	20231011	134100	58899935	4500	4500	4515	4500	202
292	20231011	134000	57990920	4500	4500	4500	4500	50
293	20231011	133900	57765920	4500	4500	4500	4500	309
294	20231011	133800	56375420	4500	4500	4500	4500	0
295	20231011	133700	56375420	4500	4500	4500	4500	0
296	20231011	133600	56375420	4500	4500	4500	4500	0
297	20231011	133500	56375420	4500	4500	4500	4500	0
298	20231011	133400	56375420	4500	4500	4500	4500	0
299	20231011	133300	56375420	4500	4500	4500	4500	0
300	20231011	133200	56375420	4500	4500	4500	4500	0
301	20231011	133100	56375420	4500	4500	4500	4500	0
302	20231011	133000	56375420	4500	4500	4500	4500	13
303	20231011	132900	56316920	4500	4500	4500	4500	3
304	20231011	132800	56303420	4500	4500	4500	4500	2
305	20231011	132700	56294420	4470	4470	4470	4470	1
306	20231011	132600	56289950	4500	4500	4500	4500	0
307	20231011	132500	56289950	4500	4500	4500	4500	0
308	20231011	132400	56289950	4500	4500	4500	4500	0
309	20231011	132300	56289950	4500	4500	4500	4500	0
310	20231011	132200	56289950	4500	4500	4500	4500	0
311	20231011	132100	56289950	4500	4500	4500	4500	0
312	20231011	132000	56289950	4500	4500	4500	4500	0
313	20231011	131900	56289950	4500	4500	4500	4500	0
314	20231011	131800	56289950	4500	4500	4500	4500	0
315	20231011	131700	56289950	4500	4500	4500	4500	0
316	20231011	131600	56289950	4500	4500	4500	4500	0
317	20231011	131500	56289950	4500	4500	4500	4500	0
318	20231011	131400	56289950	4500	4500	4500	4500	0
319	20231011	131300	56289950	4500	4500	4500	4500	0
320	20231011	131200	56289950	4500	4500	4500	4500	0
321	20231011	131100	56289950	4500	4500	4500	4500	0
322	20231011	131000	56289950	4500	4500	4500	4500	0
323	20231011	130900	56289950	4500	4500	4500	4500	0
324	20231011	130800	56289950	4500	4500	4500	4500	0
325	20231011	130700	56289950	4500	4500	4500	4500	1
326	20231011	130600	56285450	4500	4500	4500	4500	0
327	20231011	130500	56285450	4500	4500	4500	4500	1
328	20231011	130400	56280950	4500	4500	4500	4500	0
329	20231011	130300	56280950	4500	4500	4500	4500	0
330	20231011	130200	56280950	4500	4500	4500	4500	0
331	20231011	130100	56280950	4500	4500	4500	4500	0
332	20231011	130000	56280950	4500	4500	4500	4500	0
333	20231011	125900	56280950	4500	4500	4500	4500	0
334	20231011	125800	56280950	4500	4500	4500	4500	10
335	20231011	125700	56235950	4500	4500	4500	4500	0
336	20231011	125600	56235950	4500	4500	4500	4500	0
337	20231011	125500	56235950	4500	4500	4500	4500	1
338	20231011	125400	56231450	4500	4500	4500	4500	3
339	20231011	125300	56217950	4500	4500	4500	4500	0
340	20231011	125200	56217950	4500	4500	4500	4500	1
341	20231011	125100	56213450	4500	4500	4500	4500	0
342	20231011	125000	56213450	4500	4500	4500	4500	0
343	20231011	124900	56213450	4500	4500	4500	4500	49
344	20231011	124800	55992950	4520	4520	4520	4520	0
345	20231011	124700	55992950	4520	4520	4520	4520	0
346	20231011	124600	55992950	4520	4520	4520	4520	0
347	20231011	124500	55992950	4520	4520	4520	4520	0
348	20231011	124400	55992950	4520	4520	4520	4520	0
349	20231011	124300	55992950	4520	4520	4520	4520	0
350	20231011	124200	55992950	4520	4520	4520	4520	10
351	20231011	124100	55947750	4520	4520	4520	4520	0
352	20231011	124000	55947750	4520	4520	4520	4520	6
353	20231011	123900	55920630	4520	4520	4520	4520	0
354	20231011	123800	55920630	4520	4520	4520	4520	0
355	20231011	123700	55920630	4520	4520	4520	4520	0
356	20231011	123600	55920630	4520	4520	4520	4520	0
357	20231011	123500	55920630	4520	4515	4520	4515	7
358	20231011	123400	55888995	4525	4525	4525	4525	0
359	20231011	123300	55888995	4525	4525	4525	4525	0
360	20231011	123200	55888995	4525	4515	4525	4515	90
361	20231011	123100	55481915	4465	4465	4465	4465	2
362	20231011	123000	55472985	4495	4495	4495	4495	0
363	20231011	122900	55472985	4495	4495	4495	4495	0
364	20231011	122800	55472985	4495	4495	4495	4495	0
365	20231011	122700	55472985	4495	4495	4495	4495	13
366	20231011	122600	55414550	4465	4465	4465	4465	0
367	20231011	122500	55414550	4465	4465	4465	4465	0
368	20231011	122400	55414550	4465	4465	4465	4465	3
369	20231011	122300	55401155	4495	4495	4495	4495	0
370	20231011	122200	55401155	4495	4495	4495	4495	0
371	20231011	122100	55401155	4495	4495	4495	4495	0
372	20231011	122000	55401155	4495	4495	4495	4495	0
373	20231011	121900	55401155	4495	4495	4495	4495	0
374	20231011	121800	55401155	4495	4495	4495	4495	0
375	20231011	121700	55401155	4495	4495	4495	4495	0
376	20231011	121600	55401155	4495	4495	4495	4495	0
377	20231011	121500	55401155	4495	4495	4495	4495	0
378	20231011	121400	55401155	4495	4495	4495	4495	0
379	20231011	121300	55401155	4495	4495	4495	4495	0
380	20231011	121200	55401155	4495	4495	4495	4495	1
381	20231011	121100	55396660	4465	4465	4465	4465	0
382	20231011	121000	55396660	4465	4465	4465	4465	0
383	20231011	120900	55396660	4465	4465	4465	4465	0
384	20231011	120800	55396660	4465	4465	4465	4465	0
385	20231011	120700	55396660	4465	4465	4465	4465	0
386	20231011	120600	55396660	4465	4465	4465	4465	0
387	20231011	120500	55396660	4465	4465	4465	4465	0
388	20231011	120400	55396660	4465	4465	4465	4465	0
389	20231011	120300	55396660	4465	4465	4465	4465	0
390	20231011	120200	55396660	4465	4465	4465	4465	0
391	20231011	120100	55396660	4465	4465	4465	4465	0
392	20231011	120000	55396660	4465	4465	4465	4465	0
393	20231011	115900	55396660	4465	4465	4465	4465	0
394	20231011	115800	55396660	4465	4495	4495	4465	45
395	20231011	115700	55195050	4495	4495	4495	4495	10
396	20231011	115600	55150100	4470	4470	4470	4470	0
397	20231011	115500	55150100	4470	4470	4470	4470	51
398	20231011	115400	54922130	4530	4530	4530	4530	0
399	20231011	115300	54922130	4530	4530	4530	4530	0
400	20231011	115200	54922130	4530	4530	4530	4530	0
401	20231011	115100	54922130	4530	4530	4530	4530	0
402	20231011	115000	54922130	4530	4530	4530	4530	0
403	20231011	114900	54922130	4530	4530	4530	4530	0
404	20231011	114800	54922130	4530	4530	4530	4530	0
405	20231011	114700	54922130	4530	4530	4530	4530	0
406	20231011	114600	54922130	4530	4530	4530	4530	30
407	20231011	114500	54786230	4535	4535	4535	4535	0
408	20231011	114400	54786230	4535	4535	4535	4535	0
409	20231011	114300	54786230	4535	4535	4535	4535	0
410	20231011	114200	54786230	4535	4535	4535	4535	0
411	20231011	114100	54786230	4535	4535	4535	4535	0
412	20231011	114000	54786230	4535	4535	4535	4535	1
413	20231011	113900	54781695	4475	4475	4475	4475	1
414	20231011	113800	54777220	4535	4535	4535	4535	0
415	20231011	113700	54777220	4535	4535	4535	4535	0
416	20231011	113600	54777220	4535	4535	4535	4535	0
417	20231011	113500	54777220	4535	4535	4535	4535	0
418	20231011	113400	54777220	4535	4535	4535	4535	0
419	20231011	113300	54777220	4535	4535	4535	4535	0
420	20231011	113200	54777220	4535	4535	4535	4535	0
421	20231011	113100	54777220	4535	4535	4535	4535	0
422	20231011	113000	54777220	4535	4535	4535	4535	0
423	20231011	112900	54777220	4535	4535	4535	4535	0
424	20231011	112800	54777220	4535	4535	4535	4535	0
425	20231011	112700	54777220	4535	4535	4535	4535	209
426	20231011	112600	53829405	4540	4540	4540	4540	0
427	20231011	112500	53829405	4540	4540	4540	4540	50
428	20231011	112400	53602405	4540	4540	4540	4540	0
429	20231011	112300	53602405	4540	4455	4540	4455	3
430	20231011	112200	53588940	4500	4500	4500	4500	0
431	20231011	112100	53588940	4500	4505	4505	4500	148
432	20231011	112000	52922705	4555	4555	4555	4555	0
433	20231011	111900	52922705	4555	4555	4555	4555	0
434	20231011	111800	52922705	4555	4555	4555	4555	50
435	20231011	111700	52694955	4555	4555	4555	4555	0
436	20231011	111600	52694955	4555	4555	4555	4555	1
437	20231011	111500	52690400	4555	4555	4555	4555	0
438	20231011	111400	52690400	4555	4515	4555	4515	200
439	20231011	111300	51783060	4515	4510	4515	4510	413
440	20231011	111200	49920425	4510	4510	4510	4510	1
441	20231011	111100	49915915	4570	4570	4570	4570	0
442	20231011	111000	49915915	4570	4570	4570	4570	0
443	20231011	110900	49915915	4570	4565	4570	4565	400
444	20231011	110800	48088315	4570	4565	4570	4555	212
445	20231011	110700	47120670	4555	4555	4575	4500	412
446	20231011	110600	45238950	4500	4560	4570	4500	395
447	20231011	110500	43437130	4570	4490	4570	4490	703
448	20231011	110400	40243125	4495	4480	4500	4480	1159
449	20231011	110300	35036895	4500	4435	4500	4435	1551
450	20231011	110200	28120735	4435	4410	4435	4410	1000
451	20231011	110100	23698260	4410	4410	4410	4410	0
452	20231011	110000	23698260	4410	4410	4410	4410	3
453	20231011	105900	23685030	4425	4425	4425	4425	0
454	20231011	105800	23685030	4425	4425	4425	4425	0
455	20231011	105700	23685030	4425	4425	4425	4425	0
456	20231011	105600	23685030	4425	4425	4425	4425	0
457	20231011	105500	23685030	4425	4425	4425	4425	0
458	20231011	105400	23685030	4425	4425	4425	4425	1
459	20231011	105300	23680605	4415	4415	4415	4415	0
460	20231011	105200	23680605	4415	4415	4415	4415	0
461	20231011	105100	23680605	4415	4415	4415	4415	0
462	20231011	105000	23680605	4415	4420	4420	4390	3
463	20231011	104900	23667380	4415	4415	4415	4415	560
464	20231011	104800	21194980	4390	4390	4390	4390	0
465	20231011	104700	21194980	4390	4390	4390	4390	1
466	20231011	104600	21190590	4415	4415	4415	4415	0
467	20231011	104500	21190590	4415	4415	4415	4415	0
468	20231011	104400	21190590	4415	4415	4415	4415	0
469	20231011	104300	21190590	4415	4415	4415	4415	0
470	20231011	104200	21190590	4415	4415	4415	4415	0
471	20231011	104100	21190590	4415	4415	4415	4415	0
472	20231011	104000	21190590	4415	4415	4415	4415	0
473	20231011	103900	21190590	4415	4415	4415	4415	0
474	20231011	103800	21190590	4415	4415	4415	4415	0
475	20231011	103700	21190590	4415	4415	4415	4415	0
476	20231011	103600	21190590	4415	4415	4415	4415	0
477	20231011	103500	21190590	4415	4415	4415	4415	0
478	20231011	103400	21190590	4415	4415	4415	4415	0
479	20231011	103300	21190590	4415	4415	4415	4415	0
480	20231011	103200	21190590	4415	4415	4415	4415	0
481	20231011	103100	21190590	4415	4415	4415	4415	0
482	20231011	103000	21190590	4415	4415	4415	4415	0
483	20231011	102900	21190590	4415	4415	4415	4415	0
484	20231011	102800	21190590	4415	4415	4415	4415	0
485	20231011	102700	21190590	4415	4415	4415	4415	0
486	20231011	102600	21190590	4415	4415	4415	4415	0
487	20231011	102500	21190590	4415	4415	4415	4415	0
488	20231011	102400	21190590	4415	4415	4415	4415	0
489	20231011	102300	21190590	4415	4415	4415	4415	0
490	20231011	102200	21190590	4415	4415	4415	4415	0
491	20231011	102100	21190590	4415	4415	4415	4415	0
492	20231011	102000	21190590	4415	4415	4415	4415	3
493	20231011	101900	21177345	4415	4415	4415	4415	0
494	20231011	101800	21177345	4415	4415	4415	4415	0
495	20231011	101700	21177345	4415	4415	4415	4415	0
496	20231011	101600	21177345	4415	4415	4415	4415	10
497	20231011	101500	21133195	4415	4415	4415	4415	0
498	20231011	101400	21133195	4415	4415	4415	4415	0
499	20231011	101300	21133195	4415	4415	4415	4415	0
500	20231011	101200	21133195	4415	4415	4415	4415	0
501	20231011	101100	21133195	4415	4415	4415	4415	0
502	20231011	101000	21133195	4415	4415	4415	4415	0
503	20231011	100900	21133195	4415	4390	4415	4390	67
504	20231011	100800	20839040	4395	4390	4395	4385	61
505	20231011	100700	20571300	4395	4395	4395	4395	1
506	20231011	100600	20566905	4420	4420	4420	4420	0
507	20231011	100500	20566905	4420	4420	4420	4420	0
508	20231011	100400	20566905	4420	4420	4420	4420	0
509	20231011	100300	20566905	4420	4420	4420	4420	0
510	20231011	100200	20566905	4420	4420	4420	4420	0
511	20231011	100100	20566905	4420	4420	4420	4420	0
512	20231011	100000	20566905	4420	4420	4420	4420	1
513	20231011	095900	20562485	4420	4420	4420	4420	0
514	20231011	095800	20562485	4420	4420	4420	4420	0
515	20231011	095700	20562485	4420	4420	4420	4420	2
516	20231011	095600	20553645	4430	4430	4430	4430	1
517	20231011	095500	20549215	4430	4430	4430	4430	0
518	20231011	095400	20549215	4430	4430	4430	4430	0
519	20231011	095300	20549215	4430	4430	4430	4430	0
520	20231011	095200	20549215	4430	4430	4430	4430	1
521	20231011	095100	20544785	4435	4435	4435	4435	0
522	20231011	095000	20544785	4435	4435	4435	4435	0
523	20231011	094900	20544785	4435	4435	4435	4435	0
524	20231011	094800	20544785	4435	4435	4435	4435	1
525	20231011	094700	20540350	4435	4435	4435	4435	0
526	20231011	094600	20540350	4435	4435	4435	4435	0
527	20231011	094500	20540350	4435	4435	4435	4435	1
528	20231011	094400	20535915	4430	4430	4430	4430	0
529	20231011	094300	20535915	4430	4430	4430	4430	0
530	20231011	094200	20535915	4430	4430	4430	4430	1
531	20231011	094100	20531485	4430	4440	4440	4430	12
532	20231011	094000	20478315	4440	4440	4440	4440	0
533	20231011	093900	20478315	4440	4440	4440	4440	0
534	20231011	093800	20478315	4440	4440	4440	4440	3
535	20231011	093700	20464995	4440	4425	4440	4425	411
536	20231011	093600	18641625	4420	4420	4420	4420	28
537	20231011	093500	18517865	4425	4425	4425	4425	320
538	20231011	093400	17101865	4425	4425	4425	4425	10
539	20231011	093300	17057615	4425	4425	4425	4425	131
540	20231011	093200	16477940	4425	4425	4425	4425	387
541	20231011	093100	14765465	4435	4425	4435	4425	37
542	20231011	093000	14601520	4435	4435	4435	4435	1
543	20231011	092900	14597085	4435	4400	4435	4400	100
544	20231011	092800	14156195	4400	4400	4400	4400	0
545	20231011	092700	14156195	4400	4400	4400	4400	1
546	20231011	092600	14151795	4400	4400	4400	4400	888
547	20231011	092500	10244595	4400	4400	4400	4400	0
548	20231011	092400	10244595	4400	4400	4400	4400	10
549	20231011	092300	10200595	4400	4390	4400	4375	613
550	20231011	092200	7516290	4380	4380	4380	4380	1
551	20231011	092100	7511910	4375	4375	4375	4375	968
552	20231011	092000	3276910	4375	4375	4375	4375	0
553	20231011	091900	3276910	4375	4375	4375	4375	9
554	20231011	091800	3237535	4375	4375	4375	4375	1
555	20231011	091700	3233160	4370	4370	4370	4370	0
556	20231011	091600	3233160	4370	4370	4370	4370	0
557	20231011	091500	3233160	4370	4375	4375	4370	21
558	20231011	091400	3141385	4375	4375	4375	4375	221
559	20231011	091300	2174510	4375	4380	4380	4375	125
560	20231011	091200	1627540	4390	4390	4390	4390	5
561	20231011	091100	1605590	4395	4395	4395	4395	6
562	20231011	091000	1579220	4390	4390	4390	4390	1
563	20231011	090900	1574830	4380	4380	4380	4380	92
564	20231011	090800	1171870	4380	4380	4380	4380	0
565	20231011	090700	1171870	4380	4380	4380	4380	0
566	20231011	090600	1171870	4380	4380	4380	4380	1
567	20231011	090500	1167490	4375	4375	4375	4375	0
568	20231011	090400	1167490	4375	4375	4375	4375	0
569	20231011	090300	1167490	4375	4375	4375	4375	137
570	20231011	090200	568115	4375	4375	4375	4375	3
571	20231011	090100	554990	4370	4370	4370	4370	0
572	20231011	090000	554990	4370	4370	4370	4370	127