KissMeData/051370/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192300	548714660	9870	9870	9870	9870	4164
3	20231010	192200	548714660	9870	9870	9870	9870	0
4	20231010	192100	548714660	9870	9870	9870	9870	0
5	20231010	192000	548714660	9870	9870	9870	9870	0
6	20231010	191900	548714660	9870	9870	9870	9870	0
7	20231010	191800	548714660	9870	9870	9870	9870	0
8	20231010	191700	548714660	9870	9870	9870	9870	0
9	20231010	191600	548714660	9870	9870	9870	9870	0
10	20231010	191500	548714660	9870	9870	9870	9870	0
11	20231010	191400	548714660	9870	9870	9870	9870	0
12	20231010	191300	548714660	9870	9870	9870	9870	0
13	20231010	191200	548714660	9870	9870	9870	9870	0
14	20231010	191100	548714660	9870	9870	9870	9870	0
15	20231010	191000	548714660	9870	9870	9870	9870	0
16	20231010	190900	548714660	9870	9870	9870	9870	0
17	20231010	190800	548714660	9870	9870	9870	9870	0
18	20231010	190700	548714660	9870	9870	9870	9870	0
19	20231010	190600	548714660	9870	9870	9870	9870	0
20	20231010	190500	548714660	9870	9870	9870	9870	0
21	20231010	190400	548714660	9870	9870	9870	9870	0
22	20231010	190300	548714660	9870	9870	9870	9870	0
23	20231010	190200	548714660	9870	9870	9870	9870	0
24	20231010	190100	548714660	9870	9870	9870	9870	0
25	20231010	190000	548714660	9870	9870	9870	9870	0
26	20231010	185900	548714660	9870	9870	9870	9870	0
27	20231010	185800	548714660	9870	9870	9870	9870	0
28	20231010	185700	548714660	9870	9870	9870	9870	0
29	20231010	185600	548714660	9870	9870	9870	9870	0
30	20231010	185500	548714660	9870	9870	9870	9870	0
31	20231010	185400	548714660	9870	9870	9870	9870	0
32	20231010	185300	548714660	9870	9870	9870	9870	4164
33	20231010	185200	548714660	9870	9870	9870	9870	0
34	20231010	185100	548714660	9870	9870	9870	9870	0
35	20231010	185000	548714660	9870	9870	9870	9870	0
36	20231010	184900	548714660	9870	9870	9870	9870	0
37	20231010	184800	548714660	9870	9870	9870	9870	0
38	20231010	184700	548714660	9870	9870	9870	9870	0
39	20231010	184600	548714660	9870	9870	9870	9870	0
40	20231010	184500	548714660	9870	9870	9870	9870	0
41	20231010	184400	548714660	9870	9870	9870	9870	0
42	20231010	184300	548714660	9870	9870	9870	9870	0
43	20231010	184200	548714660	9870	9870	9870	9870	0
44	20231010	184100	548714660	9870	9870	9870	9870	0
45	20231010	184000	548714660	9870	9870	9870	9870	0
46	20231010	183900	548714660	9870	9870	9870	9870	0
47	20231010	183800	548714660	9870	9870	9870	9870	0
48	20231010	183700	548714660	9870	9870	9870	9870	0
49	20231010	183600	548714660	9870	9870	9870	9870	0
50	20231010	183500	548714660	9870	9870	9870	9870	0
51	20231010	183400	548714660	9870	9870	9870	9870	0
52	20231010	183300	548714660	9870	9870	9870	9870	0
53	20231010	183200	548714660	9870	9870	9870	9870	0
54	20231010	183100	548714660	9870	9870	9870	9870	0
55	20231010	183000	548714660	9870	9870	9870	9870	0
56	20231010	182900	548714660	9870	9870	9870	9870	0
57	20231010	182800	548714660	9870	9870	9870	9870	0
58	20231010	182700	548714660	9870	9870	9870	9870	0
59	20231010	182600	548714660	9870	9870	9870	9870	0
60	20231010	182500	548714660	9870	9870	9870	9870	0
61	20231010	182400	548714660	9870	9870	9870	9870	0
62	20231010	182300	548714660	9870	9870	9870	9870	4164
63	20231010	182200	548714660	9870	9870	9870	9870	0
64	20231010	182100	548714660	9870	9870	9870	9870	0
65	20231010	182000	548714660	9870	9870	9870	9870	0
66	20231010	181900	548714660	9870	9870	9870	9870	0
67	20231010	181800	548714660	9870	9870	9870	9870	0
68	20231010	181700	548714660	9870	9870	9870	9870	0
69	20231010	181600	548714660	9870	9870	9870	9870	0
70	20231010	181500	548714660	9870	9870	9870	9870	0
71	20231010	181400	548714660	9870	9870	9870	9870	0
72	20231010	181300	548714660	9870	9870	9870	9870	0
73	20231010	181200	548714660	9870	9870	9870	9870	0
74	20231010	181100	548714660	9870	9870	9870	9870	0
75	20231010	181000	548714660	9870	9870	9870	9870	0
76	20231010	180900	548714660	9870	9870	9870	9870	0
77	20231010	180800	548714660	9870	9870	9870	9870	0
78	20231010	180700	548714660	9870	9870	9870	9870	0
79	20231010	180600	548714660	9870	9870	9870	9870	0
80	20231010	180500	548714660	9870	9870	9870	9870	0
81	20231010	180400	548714660	9870	9870	9870	9870	0
82	20231010	180300	548714660	9870	9870	9870	9870	0
83	20231010	180200	548714660	9870	9870	9870	9870	0
84	20231010	180100	548714660	9870	9870	9870	9870	0
85	20231010	180000	548714660	9870	9870	9870	9870	0
86	20231010	175900	548714660	9870	9870	9870	9870	0
87	20231010	175800	548714660	9870	9870	9870	9870	0
88	20231010	175700	548714660	9870	9870	9870	9870	0
89	20231010	175600	548714660	9870	9870	9870	9870	0
90	20231010	175500	548714660	9870	9870	9870	9870	0
91	20231010	175400	548714660	9870	9870	9870	9870	0
92	20231010	175300	548714660	9870	9870	9870	9870	4164
93	20231010	175200	548714660	9870	9870	9870	9870	0
94	20231010	175100	548714660	9870	9870	9870	9870	0
95	20231010	175000	548714660	9870	9870	9870	9870	0
96	20231010	174900	548714660	9870	9870	9870	9870	0
97	20231010	174800	548714660	9870	9870	9870	9870	0
98	20231010	174700	548714660	9870	9870	9870	9870	0
99	20231010	174600	548714660	9870	9870	9870	9870	0
100	20231010	174500	548714660	9870	9870	9870	9870	0
101	20231010	174400	548714660	9870	9870	9870	9870	0
102	20231010	174300	548714660	9870	9870	9870	9870	0
103	20231010	174200	548714660	9870	9870	9870	9870	0
104	20231010	174100	548714660	9870	9870	9870	9870	0
105	20231010	174000	548714660	9870	9870	9870	9870	0
106	20231010	173900	548714660	9870	9870	9870	9870	0
107	20231010	173800	548714660	9870	9870	9870	9870	0
108	20231010	173700	548714660	9870	9870	9870	9870	0
109	20231010	173600	548714660	9870	9870	9870	9870	0
110	20231010	173500	548714660	9870	9870	9870	9870	0
111	20231010	173400	548714660	9870	9870	9870	9870	0
112	20231010	173300	548714660	9870	9870	9870	9870	0
113	20231010	173200	548714660	9870	9870	9870	9870	0
114	20231010	173100	548714660	9870	9870	9870	9870	0
115	20231010	173000	548714660	9870	9870	9870	9870	0
116	20231010	172900	548714660	9870	9870	9870	9870	0
117	20231010	172800	548714660	9870	9870	9870	9870	0
118	20231010	172700	548714660	9870	9870	9870	9870	0
119	20231010	172600	548714660	9870	9870	9870	9870	0
120	20231010	172500	548714660	9870	9870	9870	9870	0
121	20231010	172400	548714660	9870	9870	9870	9870	0
122	20231010	172300	548714660	9870	9870	9870	9870	4164
123	20231010	172200	548714660	9870	9870	9870	9870	0
124	20231010	172100	548714660	9870	9870	9870	9870	0
125	20231010	172000	548714660	9870	9870	9870	9870	0
126	20231010	171900	548714660	9870	9870	9870	9870	0
127	20231010	171800	548714660	9870	9870	9870	9870	0
128	20231010	171700	548714660	9870	9870	9870	9870	0
129	20231010	171600	548714660	9870	9870	9870	9870	0
130	20231010	171500	548714660	9870	9870	9870	9870	0
131	20231010	171400	548714660	9870	9870	9870	9870	0
132	20231010	171300	548714660	9870	9870	9870	9870	0
133	20231010	171200	548714660	9870	9870	9870	9870	0
134	20231010	171100	548714660	9870	9870	9870	9870	0
135	20231010	171000	548714660	9870	9870	9870	9870	0
136	20231010	170900	548714660	9870	9870	9870	9870	0
137	20231010	170800	548714660	9870	9870	9870	9870	0
138	20231010	170700	548714660	9870	9870	9870	9870	0
139	20231010	170600	548714660	9870	9870	9870	9870	0
140	20231010	170500	548714660	9870	9870	9870	9870	0
141	20231010	170400	548714660	9870	9870	9870	9870	0
142	20231010	170300	548714660	9870	9870	9870	9870	0
143	20231010	170200	548714660	9870	9870	9870	9870	0
144	20231010	170100	548714660	9870	9870	9870	9870	0
145	20231010	170000	548714660	9870	9870	9870	9870	0
146	20231010	165900	548714660	9870	9870	9870	9870	0
147	20231010	165800	548714660	9870	9870	9870	9870	0
148	20231010	165700	548714660	9870	9870	9870	9870	0
149	20231010	165600	548714660	9870	9870	9870	9870	0
150	20231010	165500	548714660	9870	9870	9870	9870	0
151	20231010	165400	548714660	9870	9870	9870	9870	0
152	20231010	165300	548714660	9870	9870	9870	9870	4164
153	20231010	165200	548714660	9870	9870	9870	9870	0
154	20231010	165100	548714660	9870	9870	9870	9870	0
155	20231010	165000	548714660	9870	9870	9870	9870	0
156	20231010	164900	548714660	9870	9870	9870	9870	0
157	20231010	164800	548714660	9870	9870	9870	9870	0
158	20231010	164700	548714660	9870	9870	9870	9870	0
159	20231010	164600	548714660	9870	9870	9870	9870	0
160	20231010	164500	548714660	9870	9870	9870	9870	0
161	20231010	164400	548714660	9870	9870	9870	9870	0
162	20231010	164300	548714660	9870	9870	9870	9870	0
163	20231010	164200	548714660	9870	9870	9870	9870	0
164	20231010	164100	548714660	9870	9870	9870	9870	0
165	20231010	164000	548714660	9870	9870	9870	9870	0
166	20231010	163900	548714660	9870	9870	9870	9870	0
167	20231010	163800	548714660	9870	9870	9870	9870	0
168	20231010	163700	548714660	9870	9870	9870	9870	0
169	20231010	163600	548714660	9870	9870	9870	9870	0
170	20231010	163500	548714660	9870	9870	9870	9870	0
171	20231010	163400	548714660	9870	9870	9870	9870	0
172	20231010	163300	548714660	9870	9870	9870	9870	0
173	20231010	163200	548714660	9870	9870	9870	9870	0
174	20231010	163100	548714660	9870	9870	9870	9870	0
175	20231010	163000	548714660	9870	9870	9870	9870	0
176	20231010	162900	548714660	9870	9870	9870	9870	0
177	20231010	162800	548714660	9870	9870	9870	9870	0
178	20231010	162700	548714660	9870	9870	9870	9870	0
179	20231010	162600	548714660	9870	9870	9870	9870	0
180	20231010	162500	548714660	9870	9870	9870	9870	0
181	20231010	162400	548714660	9870	9870	9870	9870	0
182	20231010	162300	548714660	9870	9870	9870	9870	4164
183	20231010	162200	548714660	9870	9870	9870	9870	0
184	20231010	162100	548714660	9870	9870	9870	9870	0
185	20231010	162000	548714660	9870	9870	9870	9870	0
186	20231010	161900	548714660	9870	9870	9870	9870	0
187	20231010	161800	548714660	9870	9870	9870	9870	0
188	20231010	161700	548714660	9870	9870	9870	9870	0
189	20231010	161600	548714660	9870	9870	9870	9870	0
190	20231010	161500	548714660	9870	9870	9870	9870	0
191	20231010	161400	548714660	9870	9870	9870	9870	0
192	20231010	161300	548714660	9870	9870	9870	9870	0
193	20231010	161200	548714660	9870	9870	9870	9870	0
194	20231010	161100	548714660	9870	9870	9870	9870	0
195	20231010	161000	548714660	9870	9870	9870	9870	0
196	20231010	160900	548714660	9870	9870	9870	9870	0
197	20231010	160800	548714660	9870	9870	9870	9870	0
198	20231010	160700	548714660	9870	9870	9870	9870	0
199	20231010	160600	548714660	9870	9870	9870	9870	0
200	20231010	160500	548714660	9870	9870	9870	9870	0
201	20231010	160400	548714660	9870	9870	9870	9870	0
202	20231010	160300	548714660	9870	9870	9870	9870	0
203	20231010	160200	548714660	9870	9870	9870	9870	0
204	20231010	160100	548714660	9870	9870	9870	9870	0
205	20231010	160000	548714660	9870	9870	9870	9870	0
206	20231010	155900	548714660	9870	9870	9870	9870	0
207	20231010	155800	548714660	9870	9870	9870	9870	0
208	20231010	155700	548714660	9870	9870	9870	9870	0
209	20231010	155600	548714660	9870	9870	9870	9870	0
210	20231010	155500	548714660	9870	9870	9870	9870	0
211	20231010	155400	548714660	9870	9870	9870	9870	0
212	20231010	155300	548714660	9870	9870	9870	9870	4164
213	20231010	155200	548714660	9870	9870	9870	9870	0
214	20231010	155100	548714660	9870	9870	9870	9870	0
215	20231010	155000	548714660	9870	9870	9870	9870	0
216	20231010	154900	548714660	9870	9870	9870	9870	0
217	20231010	154800	548714660	9870	9870	9870	9870	0
218	20231010	154700	548714660	9870	9870	9870	9870	0
219	20231010	154600	548714660	9870	9870	9870	9870	0
220	20231010	154500	548714660	9870	9870	9870	9870	0
221	20231010	154400	548714660	9870	9870	9870	9870	0
222	20231010	154300	548714660	9870	9870	9870	9870	0
223	20231010	154200	548714660	9870	9870	9870	9870	0
224	20231010	154100	548714660	9870	9870	9870	9870	0
225	20231010	154000	548714660	9870	9870	9870	9870	0
226	20231010	153900	548714660	9870	9870	9870	9870	0
227	20231010	153800	548714660	9870	9870	9870	9870	0
228	20231010	153700	548714660	9870	9870	9870	9870	0
229	20231010	153600	548714660	9870	9870	9870	9870	0
230	20231010	153500	548714660	9870	9870	9870	9870	0
231	20231010	153400	548714660	9870	9870	9870	9870	0
232	20231010	153300	548714660	9870	9870	9870	9870	0
233	20231010	153200	548714660	9870	9870	9870	9870	0
234	20231010	153100	548714660	9870	9870	9870	9870	0
235	20231010	153000	548714660	9870	9870	9870	9870	4164
236	20231010	152900	507615980	9720	9720	9720	9720	0
237	20231010	152800	507615980	9720	9720	9720	9720	0
238	20231010	152700	507615980	9720	9720	9720	9720	0
239	20231010	152600	507615980	9720	9720	9720	9720	0
240	20231010	152500	507615980	9720	9720	9720	9720	0
241	20231010	152400	507615980	9720	9720	9720	9720	0
242	20231010	152300	507615980	9720	9720	9720	9720	0
243	20231010	152200	507615980	9720	9720	9720	9720	0
244	20231010	152100	507615980	9720	9720	9720	9720	0
245	20231010	152000	507615980	9720	9720	9720	9720	0
246	20231010	151900	507615980	9720	9700	9720	9670	1209
247	20231010	151800	495878000	9700	9690	9700	9690	590
248	20231010	151700	490160340	9690	9690	9690	9660	729
249	20231010	151600	483117660	9690	9660	9690	9650	413
250	20231010	151500	479127430	9660	9660	9690	9660	55
251	20231010	151400	478595830	9700	9700	9700	9700	0
252	20231010	151300	478595830	9700	9700	9700	9700	0
253	20231010	151200	478595830	9700	9680	9700	9650	1105
254	20231010	151100	467915790	9680	9660	9680	9650	325
255	20231010	151000	464778570	9680	9680	9680	9680	123
256	20231010	150900	463587930	9680	9670	9680	9670	124
257	20231010	150800	462388670	9670	9660	9670	9650	895
258	20231010	150700	453744710	9670	9680	9680	9670	63
259	20231010	150600	453135490	9690	9660	9690	9660	558
260	20231010	150500	447737340	9660	9670	9670	9660	328
261	20231010	150400	444568850	9670	9670	9670	9670	52
262	20231010	150300	444066010	9660	9670	9670	9660	68
263	20231010	150200	443408500	9670	9660	9670	9660	435
264	20231010	150100	439205970	9660	9680	9680	9660	1104
265	20231010	150000	428521910	9690	9690	9690	9690	13
266	20231010	145900	428395940	9690	9700	9700	9690	137
267	20231010	145800	427068370	9700	9700	9700	9700	0
268	20231010	145700	427068370	9700	9700	9700	9700	24
269	20231010	145600	426835570	9700	9710	9710	9700	179
270	20231010	145500	425099070	9700	9700	9700	9700	5
271	20231010	145400	425050570	9700	9700	9700	9700	1
272	20231010	145300	425040870	9720	9720	9720	9720	1
273	20231010	145200	425031150	9700	9690	9700	9690	34
274	20231010	145100	424701370	9700	9700	9700	9700	42
275	20231010	145000	424293970	9700	9700	9700	9700	502
276	20231010	144900	419424570	9700	9700	9700	9700	15
277	20231010	144800	419279070	9710	9720	9720	9710	196
278	20231010	144700	417374690	9730	9730	9730	9730	0
279	20231010	144600	417374690	9730	9740	9740	9730	115
280	20231010	144500	416254730	9730	9730	9730	9730	20
281	20231010	144400	416060130	9740	9740	9740	9740	0
282	20231010	144300	416060130	9740	9740	9740	9740	4
283	20231010	144200	416021170	9720	9730	9730	9720	600
284	20231010	144100	410185040	9740	9740	9740	9740	13
285	20231010	144000	410058420	9730	9730	9730	9730	0
286	20231010	143900	410058420	9730	9740	9790	9730	632
287	20231010	143800	403906150	9740	9800	9800	9740	105
288	20231010	143700	402883130	9800	9790	9800	9790	180
289	20231010	143600	401119170	9730	9730	9730	9730	0
290	20231010	143500	401119170	9730	9730	9730	9730	2
291	20231010	143400	401099710	9740	9740	9740	9740	100
292	20231010	143300	400125710	9740	9720	9740	9720	6
293	20231010	143200	400067330	9750	9750	9750	9750	100
294	20231010	143100	399092330	9720	9720	9720	9720	90
295	20231010	143000	398217530	9720	9720	9720	9720	86
296	20231010	142900	397381610	9720	9720	9720	9720	63
297	20231010	142800	396769250	9720	9720	9720	9720	0
298	20231010	142700	396769250	9720	9740	9740	9720	451
299	20231010	142600	392383250	9740	9740	9740	9740	0
300	20231010	142500	392383250	9740	9740	9740	9740	200
301	20231010	142400	390435250	9740	9740	9740	9740	0
302	20231010	142300	390435250	9740	9740	9740	9740	411
303	20231010	142200	386432110	9740	9750	9750	9740	108
304	20231010	142100	385379190	9750	9750	9750	9750	301
305	20231010	142000	382444440	9740	9740	9740	9740	0
306	20231010	141900	382444440	9740	9740	9740	9740	1
307	20231010	141800	382434700	9740	9760	9760	9740	600
308	20231010	141700	376586570	9810	9810	9810	9810	0
309	20231010	141600	376586570	9810	9810	9810	9810	2
310	20231010	141500	376566950	9760	9760	9760	9760	30
311	20231010	141400	376274150	9750	9750	9750	9750	0
312	20231010	141300	376274150	9750	9750	9750	9750	0
313	20231010	141200	376274150	9750	9750	9750	9750	0
314	20231010	141100	376274150	9750	9750	9750	9750	500
315	20231010	141000	371399150	9750	9780	9780	9750	200
316	20231010	140900	369447570	9760	9790	9790	9760	414
317	20231010	140800	365403800	9800	9800	9800	9800	0
318	20231010	140700	365403800	9800	9810	9810	9800	1611
319	20231010	140600	349614750	9810	9820	9820	9810	134
320	20231010	140500	348300200	9830	9830	9830	9830	0
321	20231010	140400	348300200	9830	9830	9830	9830	0
322	20231010	140300	348300200	9830	9830	9830	9830	1
323	20231010	140200	348290370	9830	9840	9840	9830	105
324	20231010	140100	347257210	9810	9810	9810	9810	0
325	20231010	140000	347257210	9810	9820	9820	9810	200
326	20231010	135900	345295110	9810	9810	9810	9810	0
327	20231010	135800	345295110	9810	9810	9810	9810	99
328	20231010	135700	344323920	9810	9810	9810	9810	0
329	20231010	135600	344323920	9810	9810	9810	9810	0
330	20231010	135500	344323920	9810	9820	9820	9810	905
331	20231010	135400	335443470	9830	9840	9840	9830	122
332	20231010	135300	334244200	9840	9840	9840	9840	0
333	20231010	135200	334244200	9840	9840	9840	9840	0
334	20231010	135100	334244200	9840	9840	9840	9840	0
335	20231010	135000	334244200	9840	9840	9840	9840	13
336	20231010	134900	334116280	9840	9840	9840	9840	0
337	20231010	134800	334116280	9840	9840	9850	9840	142
338	20231010	134700	332718610	9840	9850	9850	9840	4
339	20231010	134600	332679240	9850	9850	9850	9850	1
340	20231010	134500	332669390	9840	9850	9850	9840	134
341	20231010	134400	331350820	9850	9850	9850	9850	0
342	20231010	134300	331350820	9850	9850	9850	9850	0
343	20231010	134200	331350820	9850	9850	9850	9850	5
344	20231010	134100	331301570	9850	9850	9850	9850	1
345	20231010	134000	331291720	9850	9850	9850	9850	12
346	20231010	133900	331173520	9860	9860	9860	9860	46
347	20231010	133800	330719960	9860	9860	9860	9860	0
348	20231010	133700	330719960	9860	9860	9860	9860	0
349	20231010	133600	330719960	9860	9860	9860	9860	1
350	20231010	133500	330710100	9860	9860	9860	9860	30
351	20231010	133400	330414300	9860	9860	9860	9860	7
352	20231010	133300	330345280	9860	9860	9860	9860	4
353	20231010	133200	330305840	9890	9890	9890	9890	0
354	20231010	133100	330305840	9890	9890	9890	9890	0
355	20231010	133000	330305840	9890	9840	9890	9840	100
356	20231010	132900	329321340	9840	9840	9840	9840	481
357	20231010	132800	324588300	9900	9900	9900	9900	0
358	20231010	132700	324588300	9900	9900	9900	9900	0
359	20231010	132600	324588300	9900	9900	9900	9900	0
360	20231010	132500	324588300	9900	9900	9900	9900	0
361	20231010	132400	324588300	9900	9900	9900	9900	0
362	20231010	132300	324588300	9900	9900	9900	9900	10
363	20231010	132200	324489300	9930	9930	9930	9930	0
364	20231010	132100	324489300	9930	9930	9930	9930	0
365	20231010	132000	324489300	9930	9840	9930	9840	300
366	20231010	131900	321530850	9840	9830	9840	9820	411
367	20231010	131800	317490720	9840	9850	9850	9840	169
368	20231010	131700	315827740	9840	9840	9840	9840	0
369	20231010	131600	315827740	9840	9840	9840	9840	0
370	20231010	131500	315827740	9840	9840	9840	9840	1
371	20231010	131400	315817900	9840	9860	9860	9840	135
372	20231010	131300	314489440	9900	9860	9900	9860	11
373	20231010	131200	314380580	9900	9900	9900	9900	0
374	20231010	131100	314380580	9900	9900	9900	9900	1
375	20231010	131000	314370680	9860	9860	9860	9860	0
376	20231010	130900	314370680	9860	9860	9860	9860	0
377	20231010	130800	314370680	9860	9860	9860	9860	1
378	20231010	130700	314360820	9890	9890	9890	9890	0
379	20231010	130600	314360820	9890	9890	9890	9890	1
380	20231010	130500	314350930	9830	9870	9870	9830	434
381	20231010	130400	310077190	9910	9910	9910	9910	9
382	20231010	130300	309988000	9910	9910	9910	9910	1
383	20231010	130200	309978090	9850	9850	9850	9850	0
384	20231010	130100	309978090	9850	9850	9850	9850	0
385	20231010	130000	309978090	9850	9850	9850	9850	0
386	20231010	125900	309978090	9850	9850	9850	9850	621
387	20231010	125800	303861240	9850	9890	9890	9850	1870
388	20231010	125700	285430110	9880	9890	9890	9880	78
389	20231010	125600	284659460	9880	9880	9880	9880	0
390	20231010	125500	284659460	9880	9880	9880	9880	340
391	20231010	125400	281300260	9890	9890	9890	9890	0
392	20231010	125300	281300260	9890	9890	9890	9890	0
393	20231010	125200	281300260	9890	9890	9890	9890	0
394	20231010	125100	281300260	9890	9890	9890	9890	100
395	20231010	125000	280311260	9890	9890	9890	9890	147
396	20231010	124900	278857430	9900	9900	9900	9900	0
397	20231010	124800	278857430	9900	9910	9910	9900	119
398	20231010	124700	277679260	9930	9930	9930	9930	0
399	20231010	124600	277679260	9930	9930	9930	9930	1
400	20231010	124500	277669330	9930	9930	9930	9930	0
401	20231010	124400	277669330	9930	9930	9930	9930	0
402	20231010	124300	277669330	9930	9930	9930	9930	0
403	20231010	124200	277669330	9930	9930	9930	9930	0
404	20231010	124100	277669330	9930	9930	9930	9930	0
405	20231010	124000	277669330	9930	9930	9930	9930	0
406	20231010	123900	277669330	9930	9930	9930	9930	0
407	20231010	123800	277669330	9930	9930	9930	9930	1
408	20231010	123700	277659400	9930	9930	9930	9930	2
409	20231010	123600	277639540	9940	9940	9940	9940	21
410	20231010	123500	277430800	9900	9900	9900	9900	0
411	20231010	123400	277430800	9900	9900	9900	9900	0
412	20231010	123300	277430800	9900	9920	9920	9900	1605
413	20231010	123200	261529300	9950	9950	9950	9950	0
414	20231010	123100	261529300	9950	9950	9950	9950	0
415	20231010	123000	261529300	9950	9950	9950	9950	0
416	20231010	122900	261529300	9950	9950	9950	9950	1
417	20231010	122800	261519350	9920	9930	9930	9920	68
418	20231010	122700	260844560	9950	9950	9950	9950	0
419	20231010	122600	260844560	9950	9950	9950	9950	100
420	20231010	122500	259849560	9950	9950	9950	9950	0
421	20231010	122400	259849560	9950	9950	9950	9950	0
422	20231010	122300	259849560	9950	9950	9950	9950	1
423	20231010	122200	259839610	9920	9920	9920	9920	0
424	20231010	122100	259839610	9920	9920	9920	9920	339
425	20231010	122000	256476730	9920	9930	9930	9920	544
426	20231010	121900	251075810	9940	9940	9940	9940	0
427	20231010	121800	251075810	9940	9950	9950	9940	123
428	20231010	121700	249852990	9960	9960	9960	9960	0
429	20231010	121600	249852990	9960	9960	9960	9960	20
430	20231010	121500	249653790	9950	9960	9960	9950	120
431	20231010	121400	248459340	9970	9970	9970	9970	5
432	20231010	121300	248409490	9970	9970	9970	9970	4
433	20231010	121200	248369610	9970	9970	9970	9970	0
434	20231010	121100	248369610	9970	9970	9970	9970	0
435	20231010	121000	248369610	9970	9970	9970	9970	1
436	20231010	120900	248359640	9960	9960	9960	9960	100
437	20231010	120800	247363640	9970	9960	9970	9960	7
438	20231010	120700	247293900	9960	9960	9960	9960	50
439	20231010	120600	246795900	9960	9970	9970	9960	128
440	20231010	120500	245520920	9970	9970	9970	9970	0
441	20231010	120400	245520920	9970	9970	9970	9970	11
442	20231010	120300	245411250	9980	9980	9980	9980	74
443	20231010	120200	244672730	9990	9990	9990	9990	0
444	20231010	120100	244672730	9990	9990	9990	9990	0
445	20231010	120000	244672730	9990	9990	9990	9990	0
446	20231010	115900	244672730	9990	9990	9990	9990	0
447	20231010	115800	244672730	9990	9990	9990	9990	0
448	20231010	115700	244672730	9990	9980	9990	9980	28
449	20231010	115600	244393280	10000	9990	10000	9990	2
450	20231010	115500	244373290	9990	9960	9990	9960	2
451	20231010	115400	244353340	10000	10000	10000	10000	0
452	20231010	115300	244353340	10000	10000	10000	10000	0
453	20231010	115200	244353340	10000	9970	10000	9950	2831
454	20231010	115100	216158830	10000	10000	10000	10000	0
455	20231010	115000	216158830	10000	10000	10000	10000	0
456	20231010	114900	216158830	10000	10000	10000	10000	0
457	20231010	114800	216158830	10000	10000	10000	10000	0
458	20231010	114700	216158830	10000	10000	10000	10000	1
459	20231010	114600	216148830	10000	10000	10000	10000	63
460	20231010	114500	215518830	10000	10000	10000	10000	1
461	20231010	114400	215508830	9970	9970	9970	9970	0
462	20231010	114300	215508830	9970	9970	9970	9970	0
463	20231010	114200	215508830	9970	9970	9970	9970	0
464	20231010	114100	215508830	9970	9970	9970	9970	30
465	20231010	114000	215209730	10000	10000	10000	10000	0
466	20231010	113900	215209730	10000	10000	10000	10000	0
467	20231010	113800	215209730	10000	10000	10000	10000	0
468	20231010	113700	215209730	10000	10000	10000	10000	0
469	20231010	113600	215209730	10000	10000	10000	10000	0
470	20231010	113500	215209730	10000	10000	10000	10000	100
471	20231010	113400	214209730	10000	10000	10000	10000	0
472	20231010	113300	214209730	10000	10000	10000	10000	0
473	20231010	113200	214209730	10000	10000	10000	10000	0
474	20231010	113100	214209730	10000	10000	10000	10000	0
475	20231010	113000	214209730	10000	10000	10000	10000	2
476	20231010	112900	214189730	9960	9960	9960	9960	99
477	20231010	112800	213203690	9960	9960	9960	9960	258
478	20231010	112700	210634010	10000	10000	10000	10000	0
479	20231010	112600	210634010	10000	9970	10000	9970	22
480	20231010	112500	210414610	9970	9970	9970	9970	0
481	20231010	112400	210414610	9970	9970	9970	9970	764
482	20231010	112300	202797530	9980	9980	9980	9980	0
483	20231010	112200	202797530	9980	9980	9980	9980	0
484	20231010	112100	202797530	9980	9980	9980	9980	150
485	20231010	112000	201300530	10020	10020	10020	10020	0
486	20231010	111900	201300530	10020	10020	10020	10020	0
487	20231010	111800	201300530	10020	10020	10020	10020	0
488	20231010	111700	201300530	10020	10020	10020	10020	0
489	20231010	111600	201300530	10020	10020	10020	10020	2
490	20231010	111500	201280490	9980	9980	9980	9980	0
491	20231010	111400	201280490	9980	9980	9980	9980	174
492	20231010	111300	199543970	9960	9960	9960	9960	0
493	20231010	111200	199543970	9960	9960	9960	9960	0
494	20231010	111100	199543970	9960	9960	9960	9960	0
495	20231010	111000	199543970	9960	9960	9960	9960	0
496	20231010	110900	199543970	9960	9960	9960	9960	0
497	20231010	110800	199543970	9960	9960	9960	9960	0
498	20231010	110700	199543970	9960	9970	9970	9960	423
499	20231010	110600	195326920	9970	9970	9970	9970	0
500	20231010	110500	195326920	9970	9990	9990	9970	900
501	20231010	110400	186349070	10030	10030	10030	10030	0
502	20231010	110300	186349070	10030	10030	10030	10030	0
503	20231010	110200	186349070	10030	10030	10030	10030	2
504	20231010	110100	186329010	10030	10030	10030	10030	0
505	20231010	110000	186329010	10030	9990	10030	9990	12
506	20231010	105900	186209050	9990	9990	9990	9990	0
507	20231010	105800	186209050	9990	9990	9990	9990	0
508	20231010	105700	186209050	9990	9990	9990	9990	0
509	20231010	105600	186209050	9990	9990	9990	9990	233
510	20231010	105500	183881380	9990	10010	10010	9990	586
511	20231010	105400	178024650	10030	10030	10030	10030	0
512	20231010	105300	178024650	10030	10030	10030	10030	0
513	20231010	105200	178024650	10030	10030	10030	10030	0
514	20231010	105100	178024650	10030	10020	10030	10020	3
515	20231010	105000	177994580	10030	10030	10030	10030	0
516	20231010	104900	177994580	10030	10030	10030	10030	0
517	20231010	104800	177994580	10030	10030	10030	10030	0
518	20231010	104700	177994580	10030	10030	10030	10030	2
519	20231010	104600	177974520	10020	10020	10020	10020	40
520	20231010	104500	177573720	10030	10030	10030	10030	0
521	20231010	104400	177573720	10030	10030	10030	10030	0
522	20231010	104300	177573720	10030	10030	10030	10030	2
523	20231010	104200	177553660	10020	10020	10020	10020	13
524	20231010	104100	177423400	10030	10030	10030	10030	0
525	20231010	104000	177423400	10030	10030	10030	10030	0
526	20231010	103900	177423400	10030	10030	10030	10030	0
527	20231010	103800	177423400	10030	10030	10030	10030	0
528	20231010	103700	177423400	10030	10030	10030	10030	0
529	20231010	103600	177423400	10030	10030	10030	10030	2
530	20231010	103500	177403340	10030	10010	10030	10010	320
531	20231010	103400	174199550	10010	10010	10010	10010	0
532	20231010	103300	174199550	10010	10010	10010	10010	2
533	20231010	103200	174179530	10010	10010	10010	10010	0
534	20231010	103100	174179530	10010	10010	10010	10010	500
535	20231010	103000	169174530	10010	10010	10010	10010	0
536	20231010	102900	169174530	10010	10010	10010	10010	0
537	20231010	102800	169174530	10010	10010	10010	10010	0
538	20231010	102700	169174530	10010	10010	10010	10010	50
539	20231010	102600	168674030	10010	10010	10010	10010	0
540	20231010	102500	168674030	10010	10010	10010	10010	0
541	20231010	102400	168674030	10010	10010	10010	10010	0
542	20231010	102300	168674030	10010	10010	10010	10010	0
543	20231010	102200	168674030	10010	10010	10010	10010	0
544	20231010	102100	168674030	10010	10010	10010	10010	0
545	20231010	102000	168674030	10010	10010	10010	10010	0
546	20231010	101900	168674030	10010	10010	10010	10010	0
547	20231010	101800	168674030	10010	10010	10010	10010	1
548	20231010	101700	168664020	10010	10010	10010	10010	5
549	20231010	101600	168613970	10010	10010	10010	10010	0
550	20231010	101500	168613970	10010	10010	10010	10010	0
551	20231010	101400	168613970	10010	10010	10010	10010	0
552	20231010	101300	168613970	10010	10010	10010	10010	0
553	20231010	101200	168613970	10010	10010	10010	10010	2
554	20231010	101100	168593950	10030	10030	10030	10030	0
555	20231010	101000	168593950	10030	10030	10030	10030	0
556	20231010	100900	168593950	10030	10030	10030	10030	0
557	20231010	100800	168593950	10030	10030	10030	10030	1
558	20231010	100700	168583920	10030	10030	10030	10030	4
559	20231010	100600	168543800	10030	10030	10030	10030	0
560	20231010	100500	168543800	10030	10030	10030	10030	2
561	20231010	100400	168523740	9980	10000	10000	9980	691
562	20231010	100300	161621550	10020	10040	10040	10020	492
563	20231010	100200	156690050	10050	10050	10050	10050	4
564	20231010	100100	156649850	10050	10050	10050	10050	0
565	20231010	100000	156649850	10050	10050	10050	10050	0
566	20231010	095900	156649850	10050	10050	10050	10050	2
567	20231010	095800	156629750	10050	10060	10060	10050	1537
568	20231010	095700	141167540	10060	10060	10060	10060	490
569	20231010	095600	136238140	10060	10060	10060	10060	1
570	20231010	095500	136228080	10060	10060	10060	10060	3
571	20231010	095400	136197900	10060	10060	10060	10060	2
572	20231010	095300	136177780	10050	10060	10060	10050	4
573	20231010	095200	136137550	10060	10060	10060	10060	0
574	20231010	095100	136137550	10060	10030	10060	10030	1356
575	20231010	095000	122525490	10020	10020	10020	10020	264
576	20231010	094900	119880210	10040	10040	10040	10040	0
577	20231010	094800	119880210	10040	10040	10040	10040	100
578	20231010	094700	118876210	10040	10020	10040	10020	103
579	20231010	094600	117842110	10040	10000	10040	10000	123
580	20231010	094500	116611990	10000	10020	10030	10000	1930
581	20231010	094400	97303380	10020	10030	10030	10020	120
582	20231010	094300	96099980	10030	10030	10030	10030	0
583	20231010	094200	96099980	10030	10030	10030	10030	0
584	20231010	094100	96099980	10030	10030	10030	10030	5
585	20231010	094000	96049830	10040	10040	10040	10040	0
586	20231010	093900	96049830	10040	10040	10040	10040	0
587	20231010	093800	96049830	10040	10040	10040	10040	0
588	20231010	093700	96049830	10040	10040	10040	10040	0
589	20231010	093600	96049830	10040	10040	10040	10040	0
590	20231010	093500	96049830	10040	10040	10040	10040	0
591	20231010	093400	96049830	10040	10040	10040	10040	0
592	20231010	093300	96049830	10040	10040	10040	10040	0
593	20231010	093200	96049830	10040	10040	10040	10040	0
594	20231010	093100	96049830	10040	10040	10040	10040	2
595	20231010	093000	96029750	9990	10040	10040	9990	3336
596	20231010	092900	62673460	10040	10060	10060	10040	9
597	20231010	092800	62583080	10040	10040	10040	10040	0
598	20231010	092700	62583080	10040	10040	10040	10040	1
599	20231010	092600	62573040	10100	10090	10100	10090	398
600	20231010	092500	58554260	10100	10090	10100	10090	25
601	20231010	092400	58301860	10090	9990	10090	9990	3026
602	20231010	092300	27936430	9990	9990	9990	9990	0
603	20231010	092200	27936430	9990	9990	9990	9990	0
604	20231010	092100	27936430	9990	9990	9990	9990	3
605	20231010	092000	27906460	10010	10010	10010	10010	0
606	20231010	091900	27906460	10010	10010	10010	10010	0
607	20231010	091800	27906460	10010	10010	10010	10010	0
608	20231010	091700	27906460	10010	10010	10010	10010	0
609	20231010	091600	27906460	10010	10010	10010	10010	0
610	20231010	091500	27906460	10010	10010	10010	10010	4
611	20231010	091400	27866420	10020	10020	10020	10020	0
612	20231010	091300	27866420	10020	10010	10020	10010	20
613	20231010	091200	27666190	10020	10020	10020	10020	0
614	20231010	091100	27666190	10020	10020	10020	10020	90
615	20231010	091000	26764390	10040	10040	10040	10040	0
616	20231010	090900	26764390	10040	10040	10040	10040	1
617	20231010	090800	26754350	9950	9950	9970	9950	1298
618	20231010	090700	13834930	9950	9970	9970	9950	11
619	20231010	090600	13725440	9950	9950	9950	9950	7
620	20231010	090500	13655790	9950	9980	9980	9950	923
621	20231010	090400	4448950	10050	9980	10050	9980	234
622	20231010	090300	2113490	9980	9980	9980	9980	30
623	20231010	090200	1814090	9980	9980	9980	9980	0
624	20231010	090100	1814090	9980	9980	9980	9980	0
625	20231010	090000	1814090	9980	10030	10030	9980	170