KissMeData/093190/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194800	132849550	5830	5830	5830	5830	98
3	20231011	194700	132849550	5830	5830	5830	5830	0
4	20231011	194600	132849550	5830	5830	5830	5830	0
5	20231011	194500	132849550	5830	5830	5830	5830	0
6	20231011	194400	132849550	5830	5830	5830	5830	0
7	20231011	194300	132849550	5830	5830	5830	5830	0
8	20231011	194200	132849550	5830	5830	5830	5830	0
9	20231011	194100	132849550	5830	5830	5830	5830	0
10	20231011	194000	132849550	5830	5830	5830	5830	0
11	20231011	193900	132849550	5830	5830	5830	5830	0
12	20231011	193800	132849550	5830	5830	5830	5830	0
13	20231011	193700	132849550	5830	5830	5830	5830	0
14	20231011	193600	132849550	5830	5830	5830	5830	0
15	20231011	193500	132849550	5830	5830	5830	5830	0
16	20231011	193400	132849550	5830	5830	5830	5830	0
17	20231011	193300	132849550	5830	5830	5830	5830	0
18	20231011	193200	132849550	5830	5830	5830	5830	0
19	20231011	193100	132849550	5830	5830	5830	5830	0
20	20231011	193000	132849550	5830	5830	5830	5830	0
21	20231011	192900	132849550	5830	5830	5830	5830	0
22	20231011	192800	132849550	5830	5830	5830	5830	0
23	20231011	192700	132849550	5830	5830	5830	5830	0
24	20231011	192600	132849550	5830	5830	5830	5830	0
25	20231011	192500	132849550	5830	5830	5830	5830	0
26	20231011	192400	132849550	5830	5830	5830	5830	0
27	20231011	192300	132849550	5830	5830	5830	5830	0
28	20231011	192200	132849550	5830	5830	5830	5830	0
29	20231011	192100	132849550	5830	5830	5830	5830	0
30	20231011	192000	132849550	5830	5830	5830	5830	0
31	20231011	191900	132849550	5830	5830	5830	5830	0
32	20231011	191800	132849550	5830	5830	5830	5830	98
33	20231011	191700	132849550	5830	5830	5830	5830	0
34	20231011	191600	132849550	5830	5830	5830	5830	0
35	20231011	191500	132849550	5830	5830	5830	5830	0
36	20231011	191400	132849550	5830	5830	5830	5830	0
37	20231011	191300	132849550	5830	5830	5830	5830	0
38	20231011	191200	132849550	5830	5830	5830	5830	0
39	20231011	191100	132849550	5830	5830	5830	5830	0
40	20231011	191000	132849550	5830	5830	5830	5830	0
41	20231011	190900	132849550	5830	5830	5830	5830	0
42	20231011	190800	132849550	5830	5830	5830	5830	0
43	20231011	190700	132849550	5830	5830	5830	5830	0
44	20231011	190600	132849550	5830	5830	5830	5830	0
45	20231011	190500	132849550	5830	5830	5830	5830	0
46	20231011	190400	132849550	5830	5830	5830	5830	0
47	20231011	190300	132849550	5830	5830	5830	5830	0
48	20231011	190200	132849550	5830	5830	5830	5830	0
49	20231011	190100	132849550	5830	5830	5830	5830	0
50	20231011	190000	132849550	5830	5830	5830	5830	0
51	20231011	185900	132849550	5830	5830	5830	5830	0
52	20231011	185800	132849550	5830	5830	5830	5830	0
53	20231011	185700	132849550	5830	5830	5830	5830	0
54	20231011	185600	132849550	5830	5830	5830	5830	0
55	20231011	185500	132849550	5830	5830	5830	5830	0
56	20231011	185400	132849550	5830	5830	5830	5830	0
57	20231011	185300	132849550	5830	5830	5830	5830	0
58	20231011	185200	132849550	5830	5830	5830	5830	0
59	20231011	185100	132849550	5830	5830	5830	5830	0
60	20231011	185000	132849550	5830	5830	5830	5830	0
61	20231011	184900	132849550	5830	5830	5830	5830	0
62	20231011	184800	132849550	5830	5830	5830	5830	98
63	20231011	184700	132849550	5830	5830	5830	5830	0
64	20231011	184600	132849550	5830	5830	5830	5830	0
65	20231011	184500	132849550	5830	5830	5830	5830	0
66	20231011	184400	132849550	5830	5830	5830	5830	0
67	20231011	184300	132849550	5830	5830	5830	5830	0
68	20231011	184200	132849550	5830	5830	5830	5830	0
69	20231011	184100	132849550	5830	5830	5830	5830	0
70	20231011	184000	132849550	5830	5830	5830	5830	0
71	20231011	183900	132849550	5830	5830	5830	5830	0
72	20231011	183800	132849550	5830	5830	5830	5830	0
73	20231011	183700	132849550	5830	5830	5830	5830	0
74	20231011	183600	132849550	5830	5830	5830	5830	0
75	20231011	183500	132849550	5830	5830	5830	5830	0
76	20231011	183400	132849550	5830	5830	5830	5830	0
77	20231011	183300	132849550	5830	5830	5830	5830	0
78	20231011	183200	132849550	5830	5830	5830	5830	0
79	20231011	183100	132849550	5830	5830	5830	5830	0
80	20231011	183000	132849550	5830	5830	5830	5830	0
81	20231011	182900	132849550	5830	5830	5830	5830	0
82	20231011	182800	132849550	5830	5830	5830	5830	0
83	20231011	182700	132849550	5830	5830	5830	5830	0
84	20231011	182600	132849550	5830	5830	5830	5830	0
85	20231011	182500	132849550	5830	5830	5830	5830	0
86	20231011	182400	132849550	5830	5830	5830	5830	0
87	20231011	182300	132849550	5830	5830	5830	5830	0
88	20231011	182200	132849550	5830	5830	5830	5830	0
89	20231011	182100	132849550	5830	5830	5830	5830	0
90	20231011	182000	132849550	5830	5830	5830	5830	0
91	20231011	181900	132849550	5830	5830	5830	5830	0
92	20231011	181800	132849550	5830	5830	5830	5830	98
93	20231011	181700	132849550	5830	5830	5830	5830	0
94	20231011	181600	132849550	5830	5830	5830	5830	0
95	20231011	181500	132849550	5830	5830	5830	5830	0
96	20231011	181400	132849550	5830	5830	5830	5830	0
97	20231011	181300	132849550	5830	5830	5830	5830	0
98	20231011	181200	132849550	5830	5830	5830	5830	0
99	20231011	181100	132849550	5830	5830	5830	5830	0
100	20231011	181000	132849550	5830	5830	5830	5830	0
101	20231011	180900	132849550	5830	5830	5830	5830	0
102	20231011	180800	132849550	5830	5830	5830	5830	0
103	20231011	180700	132849550	5830	5830	5830	5830	0
104	20231011	180600	132849550	5830	5830	5830	5830	0
105	20231011	180500	132849550	5830	5830	5830	5830	0
106	20231011	180400	132849550	5830	5830	5830	5830	0
107	20231011	180300	132849550	5830	5830	5830	5830	0
108	20231011	180200	132849550	5830	5830	5830	5830	0
109	20231011	180100	132849550	5830	5830	5830	5830	0
110	20231011	180000	132849550	5830	5830	5830	5830	0
111	20231011	175900	132849550	5830	5830	5830	5830	0
112	20231011	175800	132849550	5830	5830	5830	5830	0
113	20231011	175700	132849550	5830	5830	5830	5830	0
114	20231011	175600	132849550	5830	5830	5830	5830	0
115	20231011	175500	132849550	5830	5830	5830	5830	0
116	20231011	175400	132849550	5830	5830	5830	5830	0
117	20231011	175300	132849550	5830	5830	5830	5830	0
118	20231011	175200	132849550	5830	5830	5830	5830	0
119	20231011	175100	132849550	5830	5830	5830	5830	0
120	20231011	175000	132849550	5830	5830	5830	5830	0
121	20231011	174900	132849550	5830	5830	5830	5830	0
122	20231011	174800	132849550	5830	5830	5830	5830	98
123	20231011	174700	132849550	5830	5830	5830	5830	0
124	20231011	174600	132849550	5830	5830	5830	5830	0
125	20231011	174500	132849550	5830	5830	5830	5830	0
126	20231011	174400	132849550	5830	5830	5830	5830	0
127	20231011	174300	132849550	5830	5830	5830	5830	0
128	20231011	174200	132849550	5830	5830	5830	5830	0
129	20231011	174100	132849550	5830	5830	5830	5830	0
130	20231011	174000	132849550	5830	5830	5830	5830	0
131	20231011	173900	132849550	5830	5830	5830	5830	0
132	20231011	173800	132849550	5830	5830	5830	5830	0
133	20231011	173700	132849550	5830	5830	5830	5830	0
134	20231011	173600	132849550	5830	5830	5830	5830	0
135	20231011	173500	132849550	5830	5830	5830	5830	0
136	20231011	173400	132849550	5830	5830	5830	5830	0
137	20231011	173300	132849550	5830	5830	5830	5830	0
138	20231011	173200	132849550	5830	5830	5830	5830	0
139	20231011	173100	132849550	5830	5830	5830	5830	0
140	20231011	173000	132849550	5830	5830	5830	5830	0
141	20231011	172900	132849550	5830	5830	5830	5830	0
142	20231011	172800	132849550	5830	5830	5830	5830	0
143	20231011	172700	132849550	5830	5830	5830	5830	0
144	20231011	172600	132849550	5830	5830	5830	5830	0
145	20231011	172500	132849550	5830	5830	5830	5830	0
146	20231011	172400	132849550	5830	5830	5830	5830	0
147	20231011	172300	132849550	5830	5830	5830	5830	0
148	20231011	172200	132849550	5830	5830	5830	5830	0
149	20231011	172100	132849550	5830	5830	5830	5830	0
150	20231011	172000	132849550	5830	5830	5830	5830	0
151	20231011	171900	132849550	5830	5830	5830	5830	0
152	20231011	171800	132849550	5830	5830	5830	5830	98
153	20231011	171700	132849550	5830	5830	5830	5830	0
154	20231011	171600	132849550	5830	5830	5830	5830	0
155	20231011	171500	132849550	5830	5830	5830	5830	0
156	20231011	171400	132849550	5830	5830	5830	5830	0
157	20231011	171300	132849550	5830	5830	5830	5830	0
158	20231011	171200	132849550	5830	5830	5830	5830	0
159	20231011	171100	132849550	5830	5830	5830	5830	0
160	20231011	171000	132849550	5830	5830	5830	5830	0
161	20231011	170900	132849550	5830	5830	5830	5830	0
162	20231011	170800	132849550	5830	5830	5830	5830	0
163	20231011	170700	132849550	5830	5830	5830	5830	0
164	20231011	170600	132849550	5830	5830	5830	5830	0
165	20231011	170500	132849550	5830	5830	5830	5830	0
166	20231011	170400	132849550	5830	5830	5830	5830	0
167	20231011	170300	132849550	5830	5830	5830	5830	0
168	20231011	170200	132849550	5830	5830	5830	5830	0
169	20231011	170100	132849550	5830	5830	5830	5830	0
170	20231011	170000	132849550	5830	5830	5830	5830	0
171	20231011	165900	132849550	5830	5830	5830	5830	0
172	20231011	165800	132849550	5830	5830	5830	5830	0
173	20231011	165700	132849550	5830	5830	5830	5830	0
174	20231011	165600	132849550	5830	5830	5830	5830	0
175	20231011	165500	132849550	5830	5830	5830	5830	0
176	20231011	165400	132849550	5830	5830	5830	5830	0
177	20231011	165300	132849550	5830	5830	5830	5830	0
178	20231011	165200	132849550	5830	5830	5830	5830	0
179	20231011	165100	132849550	5830	5830	5830	5830	0
180	20231011	165000	132849550	5830	5830	5830	5830	0
181	20231011	164900	132849550	5830	5830	5830	5830	0
182	20231011	164800	132849550	5830	5830	5830	5830	98
183	20231011	164700	132849550	5830	5830	5830	5830	0
184	20231011	164600	132849550	5830	5830	5830	5830	0
185	20231011	164500	132849550	5830	5830	5830	5830	0
186	20231011	164400	132849550	5830	5830	5830	5830	0
187	20231011	164300	132849550	5830	5830	5830	5830	0
188	20231011	164200	132849550	5830	5830	5830	5830	0
189	20231011	164100	132849550	5830	5830	5830	5830	0
190	20231011	164000	132849550	5830	5830	5830	5830	0
191	20231011	163900	132849550	5830	5830	5830	5830	0
192	20231011	163800	132849550	5830	5830	5830	5830	0
193	20231011	163700	132849550	5830	5830	5830	5830	0
194	20231011	163600	132849550	5830	5830	5830	5830	0
195	20231011	163500	132849550	5830	5830	5830	5830	0
196	20231011	163400	132849550	5830	5830	5830	5830	0
197	20231011	163300	132849550	5830	5830	5830	5830	0
198	20231011	163200	132849550	5830	5830	5830	5830	0
199	20231011	163100	132849550	5830	5830	5830	5830	0
200	20231011	163000	132849550	5830	5830	5830	5830	0
201	20231011	162900	132849550	5830	5830	5830	5830	0
202	20231011	162800	132849550	5830	5830	5830	5830	0
203	20231011	162700	132849550	5830	5830	5830	5830	0
204	20231011	162600	132849550	5830	5830	5830	5830	0
205	20231011	162500	132849550	5830	5830	5830	5830	0
206	20231011	162400	132849550	5830	5830	5830	5830	0
207	20231011	162300	132849550	5830	5830	5830	5830	0
208	20231011	162200	132849550	5830	5830	5830	5830	0
209	20231011	162100	132849550	5830	5830	5830	5830	0
210	20231011	162000	132849550	5830	5830	5830	5830	0
211	20231011	161900	132849550	5830	5830	5830	5830	0
212	20231011	161800	132849550	5830	5830	5830	5830	98
213	20231011	161700	132849550	5830	5830	5830	5830	0
214	20231011	161600	132849550	5830	5830	5830	5830	0
215	20231011	161500	132849550	5830	5830	5830	5830	0
216	20231011	161400	132849550	5830	5830	5830	5830	0
217	20231011	161300	132849550	5830	5830	5830	5830	0
218	20231011	161200	132849550	5830	5830	5830	5830	0
219	20231011	161100	132849550	5830	5830	5830	5830	0
220	20231011	161000	132849550	5830	5830	5830	5830	0
221	20231011	160900	132849550	5830	5830	5830	5830	0
222	20231011	160800	132849550	5830	5830	5830	5830	0
223	20231011	160700	132849550	5830	5830	5830	5830	0
224	20231011	160600	132849550	5830	5830	5830	5830	0
225	20231011	160500	132849550	5830	5830	5830	5830	0
226	20231011	160400	132849550	5830	5830	5830	5830	0
227	20231011	160300	132849550	5830	5830	5830	5830	0
228	20231011	160200	132849550	5830	5830	5830	5830	0
229	20231011	160100	132849550	5830	5830	5830	5830	0
230	20231011	160000	132849550	5830	5830	5830	5830	0
231	20231011	155900	132849550	5830	5830	5830	5830	0
232	20231011	155800	132849550	5830	5830	5830	5830	0
233	20231011	155700	132849550	5830	5830	5830	5830	0
234	20231011	155600	132849550	5830	5830	5830	5830	0
235	20231011	155500	132849550	5830	5830	5830	5830	0
236	20231011	155400	132849550	5830	5830	5830	5830	0
237	20231011	155300	132849550	5830	5830	5830	5830	0
238	20231011	155200	132849550	5830	5830	5830	5830	0
239	20231011	155100	132849550	5830	5830	5830	5830	0
240	20231011	155000	132849550	5830	5830	5830	5830	0
241	20231011	154900	132849550	5830	5830	5830	5830	0
242	20231011	154800	132849550	5830	5830	5830	5830	98
243	20231011	154700	132849550	5830	5830	5830	5830	0
244	20231011	154600	132849550	5830	5830	5830	5830	0
245	20231011	154500	132849550	5830	5830	5830	5830	0
246	20231011	154400	132849550	5830	5830	5830	5830	0
247	20231011	154300	132849550	5830	5830	5830	5830	0
248	20231011	154200	132849550	5830	5830	5830	5830	0
249	20231011	154100	132849550	5830	5830	5830	5830	0
250	20231011	154000	132849550	5830	5830	5830	5830	0
251	20231011	153900	132849550	5830	5830	5830	5830	0
252	20231011	153800	132849550	5830	5830	5830	5830	0
253	20231011	153700	132849550	5830	5830	5830	5830	0
254	20231011	153600	132849550	5830	5830	5830	5830	0
255	20231011	153500	132849550	5830	5830	5830	5830	0
256	20231011	153400	132849550	5830	5830	5830	5830	0
257	20231011	153300	132849550	5830	5830	5830	5830	0
258	20231011	153200	132849550	5830	5830	5830	5830	0
259	20231011	153100	132849550	5830	5830	5830	5830	0
260	20231011	153000	132849550	5830	5830	5830	5830	98
261	20231011	152900	132278210	5800	5800	5800	5800	0
262	20231011	152800	132278210	5800	5800	5800	5800	0
263	20231011	152700	132278210	5800	5800	5800	5800	0
264	20231011	152600	132278210	5800	5800	5800	5800	0
265	20231011	152500	132278210	5800	5800	5800	5800	0
266	20231011	152400	132278210	5800	5800	5800	5800	0
267	20231011	152300	132278210	5800	5800	5800	5800	0
268	20231011	152200	132278210	5800	5800	5800	5800	0
269	20231011	152100	132278210	5800	5800	5800	5800	0
270	20231011	152000	132278210	5800	5800	5800	5800	0
271	20231011	151900	132278210	5800	5800	5800	5800	3
272	20231011	151800	132260810	5800	5800	5800	5800	90
273	20231011	151700	131738810	5800	5800	5800	5800	0
274	20231011	151600	131738810	5800	5810	5810	5800	101
275	20231011	151500	131152910	5800	5810	5810	5800	560
276	20231011	151400	127904710	5800	5800	5800	5800	0
277	20231011	151300	127904710	5800	5800	5800	5800	87
278	20231011	151200	127400110	5810	5810	5810	5810	10
279	20231011	151100	127342010	5810	5810	5810	5810	34
280	20231011	151000	127144470	5830	5830	5830	5830	0
281	20231011	150900	127144470	5830	5830	5830	5830	0
282	20231011	150800	127144470	5830	5830	5830	5830	0
283	20231011	150700	127144470	5830	5830	5830	5830	0
284	20231011	150600	127144470	5830	5830	5830	5830	0
285	20231011	150500	127144470	5830	5830	5830	5830	0
286	20231011	150400	127144470	5830	5830	5830	5830	0
287	20231011	150300	127144470	5830	5830	5830	5830	10
288	20231011	150200	127086170	5810	5820	5820	5810	462
289	20231011	150100	124398610	5820	5820	5820	5820	10
290	20231011	150000	124340410	5810	5810	5810	5810	0
291	20231011	145900	124340410	5810	5810	5810	5810	0
292	20231011	145800	124340410	5810	5810	5810	5810	52
293	20231011	145700	124038290	5810	5810	5810	5810	0
294	20231011	145600	124038290	5810	5810	5810	5810	0
295	20231011	145500	124038290	5810	5810	5810	5810	0
296	20231011	145400	124038290	5810	5810	5810	5810	1
297	20231011	145300	124032480	5810	5810	5810	5810	0
298	20231011	145200	124032480	5810	5810	5810	5810	0
299	20231011	145100	124032480	5810	5810	5810	5810	0
300	20231011	145000	124032480	5810	5810	5810	5810	24
301	20231011	144900	123893040	5810	5810	5810	5810	40
302	20231011	144800	123660640	5810	5810	5810	5810	0
303	20231011	144700	123660640	5810	5810	5810	5810	0
304	20231011	144600	123660640	5810	5810	5810	5810	0
305	20231011	144500	123660640	5810	5810	5810	5810	0
306	20231011	144400	123660640	5810	5810	5810	5810	0
307	20231011	144300	123660640	5810	5810	5810	5810	200
308	20231011	144200	122498640	5810	5810	5810	5810	0
309	20231011	144100	122498640	5810	5810	5810	5810	11
310	20231011	144000	122434730	5800	5800	5800	5800	0
311	20231011	143900	122434730	5800	5800	5800	5800	0
312	20231011	143800	122434730	5800	5800	5800	5800	0
313	20231011	143700	122434730	5800	5800	5800	5800	0
314	20231011	143600	122434730	5800	5800	5800	5800	0
315	20231011	143500	122434730	5800	5800	5800	5800	137
316	20231011	143400	121640130	5800	5800	5800	5800	0
317	20231011	143300	121640130	5800	5800	5800	5800	0
318	20231011	143200	121640130	5800	5800	5800	5800	300
319	20231011	143100	119900130	5800	5800	5800	5800	208
320	20231011	143000	118693730	5810	5810	5810	5810	32
321	20231011	142900	118507810	5810	5810	5810	5810	250
322	20231011	142800	117055310	5810	5810	5810	5810	100
323	20231011	142700	116474310	5820	5820	5820	5820	0
324	20231011	142600	116474310	5820	5820	5820	5820	0
325	20231011	142500	116474310	5820	5820	5820	5820	531
326	20231011	142400	113383890	5820	5820	5820	5820	68
327	20231011	142300	112988130	5810	5810	5810	5810	125
328	20231011	142200	112261880	5810	5810	5810	5810	0
329	20231011	142100	112261880	5810	5810	5810	5810	0
330	20231011	142000	112261880	5810	5810	5810	5810	175
331	20231011	141900	111245130	5810	5810	5810	5810	0
332	20231011	141800	111245130	5810	5810	5810	5810	0
333	20231011	141700	111245130	5810	5810	5810	5810	0
334	20231011	141600	111245130	5810	5810	5810	5810	0
335	20231011	141500	111245130	5810	5810	5810	5810	60
336	20231011	141400	110896530	5810	5810	5810	5810	0
337	20231011	141300	110896530	5810	5810	5810	5810	0
338	20231011	141200	110896530	5810	5810	5810	5810	0
339	20231011	141100	110896530	5810	5810	5810	5810	0
340	20231011	141000	110896530	5810	5810	5810	5810	0
341	20231011	140900	110896530	5810	5810	5810	5810	95
342	20231011	140800	110344580	5810	5810	5810	5810	0
343	20231011	140700	110344580	5810	5810	5810	5810	0
344	20231011	140600	110344580	5810	5810	5810	5810	0
345	20231011	140500	110344580	5810	5810	5810	5810	0
346	20231011	140400	110344580	5810	5810	5810	5810	0
347	20231011	140300	110344580	5810	5840	5840	5810	662
348	20231011	140200	106498060	5840	5840	5840	5840	30
349	20231011	140100	106322860	5840	5840	5840	5840	30
350	20231011	140000	106147660	5840	5840	5840	5840	30
351	20231011	135900	105972460	5840	5840	5840	5840	62
352	20231011	135800	105610380	5810	5810	5810	5810	0
353	20231011	135700	105610380	5810	5840	5840	5810	141
354	20231011	135600	104790270	5840	5840	5840	5840	30
355	20231011	135500	104615070	5840	5840	5840	5840	30
356	20231011	135400	104439870	5840	5830	5840	5830	752
357	20231011	135300	100048690	5840	5840	5840	5840	0
358	20231011	135200	100048690	5840	5830	5840	5830	660
359	20231011	135100	96195040	5820	5820	5820	5820	226
360	20231011	135000	94879720	5810	5810	5810	5810	0
361	20231011	134900	94879720	5810	5810	5810	5810	0
362	20231011	134800	94879720	5810	5810	5810	5810	0
363	20231011	134700	94879720	5810	5810	5810	5810	0
364	20231011	134600	94879720	5810	5810	5810	5810	0
365	20231011	134500	94879720	5810	5810	5810	5810	50
366	20231011	134400	94589220	5810	5810	5810	5810	0
367	20231011	134300	94589220	5810	5810	5810	5810	0
368	20231011	134200	94589220	5810	5840	5840	5810	230
369	20231011	134100	93252300	5840	5840	5840	5840	30
370	20231011	134000	93077100	5840	5840	5840	5840	410
371	20231011	133900	90682700	5840	5840	5840	5840	20
372	20231011	133800	90565900	5820	5820	5820	5820	0
373	20231011	133700	90565900	5820	5820	5820	5820	0
374	20231011	133600	90565900	5820	5820	5820	5820	0
375	20231011	133500	90565900	5820	5820	5820	5820	0
376	20231011	133400	90565900	5820	5820	5820	5820	0
377	20231011	133300	90565900	5820	5820	5820	5820	80
378	20231011	133200	90100300	5820	5820	5820	5820	0
379	20231011	133100	90100300	5820	5820	5820	5820	0
380	20231011	133000	90100300	5820	5820	5820	5820	0
381	20231011	132900	90100300	5820	5820	5820	5820	0
382	20231011	132800	90100300	5820	5820	5820	5820	0
383	20231011	132700	90100300	5820	5820	5820	5820	0
384	20231011	132600	90100300	5820	5820	5820	5820	0
385	20231011	132500	90100300	5820	5820	5820	5820	0
386	20231011	132400	90100300	5820	5820	5820	5820	80
387	20231011	132300	89634700	5830	5830	5830	5830	330
388	20231011	132200	87710800	5830	5830	5830	5830	50
389	20231011	132100	87419300	5830	5830	5830	5830	100
390	20231011	132000	86836300	5820	5820	5820	5820	25
391	20231011	131900	86690800	5820	5820	5820	5820	0
392	20231011	131800	86690800	5820	5820	5820	5820	216
393	20231011	131700	85433680	5810	5810	5810	5810	0
394	20231011	131600	85433680	5810	5810	5810	5810	39
395	20231011	131500	85207090	5800	5800	5800	5800	0
396	20231011	131400	85207090	5800	5800	5800	5800	0
397	20231011	131300	85207090	5800	5800	5800	5800	0
398	20231011	131200	85207090	5800	5800	5800	5800	0
399	20231011	131100	85207090	5800	5800	5800	5800	0
400	20231011	131000	85207090	5800	5810	5810	5800	128
401	20231011	130900	84464590	5810	5810	5810	5810	64
402	20231011	130800	84092750	5810	5810	5810	5810	6
403	20231011	130700	84057890	5810	5810	5810	5810	30
404	20231011	130600	83883590	5810	5810	5810	5810	146
405	20231011	130500	83035330	5810	5810	5810	5810	0
406	20231011	130400	83035330	5810	5810	5810	5810	30
407	20231011	130300	82861030	5810	5810	5820	5810	296
408	20231011	130200	81138600	5800	5800	5800	5800	0
409	20231011	130100	81138600	5800	5800	5800	5800	0
410	20231011	130000	81138600	5800	5800	5800	5800	0
411	20231011	125900	81138600	5800	5800	5800	5800	0
412	20231011	125800	81138600	5800	5800	5800	5800	124
413	20231011	125700	80419400	5790	5790	5790	5790	0
414	20231011	125600	80419400	5790	5790	5790	5790	0
415	20231011	125500	80419400	5790	5790	5790	5790	200
416	20231011	125400	79261400	5800	5800	5800	5800	119
417	20231011	125300	78571200	5800	5800	5800	5800	1
418	20231011	125200	78565400	5800	5800	5800	5800	0
419	20231011	125100	78565400	5800	5800	5800	5800	0
420	20231011	125000	78565400	5800	5800	5800	5800	55
421	20231011	124900	78246400	5800	5800	5800	5800	0
422	20231011	124800	78246400	5800	5810	5810	5800	890
423	20231011	124700	73083150	5810	5810	5810	5810	0
424	20231011	124600	73083150	5810	5810	5810	5810	15
425	20231011	124500	72996000	5820	5820	5820	5820	47
426	20231011	124400	72722460	5820	5820	5820	5820	35
427	20231011	124300	72518760	5820	5820	5820	5820	35
428	20231011	124200	72315060	5820	5820	5820	5820	12
429	20231011	124100	72245220	5820	5820	5820	5820	58
430	20231011	124000	71907660	5830	5830	5830	5830	640
431	20231011	123900	68176460	5820	5820	5820	5820	60
432	20231011	123800	67827260	5820	5820	5820	5820	0
433	20231011	123700	67827260	5820	5830	5830	5820	65
434	20231011	123600	67448730	5830	5830	5830	5830	862
435	20231011	123500	62423270	5820	5820	5820	5820	0
436	20231011	123400	62423270	5820	5820	5820	5820	0
437	20231011	123300	62423270	5820	5820	5820	5820	0
438	20231011	123200	62423270	5820	5820	5820	5820	0
439	20231011	123100	62423270	5820	5820	5820	5820	85
440	20231011	123000	61928570	5820	5820	5820	5820	0
441	20231011	122900	61928570	5820	5820	5820	5820	0
442	20231011	122800	61928570	5820	5820	5820	5820	0
443	20231011	122700	61928570	5820	5820	5820	5820	0
444	20231011	122600	61928570	5820	5830	5830	5820	111
445	20231011	122500	61281540	5820	5820	5820	5820	0
446	20231011	122400	61281540	5820	5820	5820	5820	0
447	20231011	122300	61281540	5820	5820	5820	5820	22
448	20231011	122200	61153500	5820	5830	5830	5820	66
449	20231011	122100	60769260	5830	5830	5830	5830	35
450	20231011	122000	60565210	5830	5830	5830	5830	35
451	20231011	121900	60361160	5830	5830	5830	5830	35
452	20231011	121800	60157110	5830	5830	5830	5830	35
453	20231011	121700	59953060	5830	5830	5830	5830	35
454	20231011	121600	59749010	5830	5830	5830	5830	35
455	20231011	121500	59544960	5830	5830	5830	5830	35
456	20231011	121400	59340910	5830	5830	5830	5830	35
457	20231011	121300	59136860	5830	5830	5830	5830	35
458	20231011	121200	58932810	5830	5830	5830	5830	35
459	20231011	121100	58728760	5830	5820	5830	5820	36
460	20231011	121000	58518930	5820	5820	5820	5820	166
461	20231011	120900	57552810	5810	5810	5810	5810	0
462	20231011	120800	57552810	5810	5810	5810	5810	12
463	20231011	120700	57483090	5800	5800	5800	5800	0
464	20231011	120600	57483090	5800	5800	5800	5800	1
465	20231011	120500	57477290	5830	5830	5830	5820	41
466	20231011	120400	57238270	5820	5820	5820	5820	266
467	20231011	120300	55690150	5820	5820	5820	5820	0
468	20231011	120200	55690150	5820	5810	5820	5810	472
469	20231011	120100	52943870	5810	5810	5810	5810	11
470	20231011	120000	52879960	5800	5800	5800	5800	2
471	20231011	115900	52868360	5800	5800	5800	5800	0
472	20231011	115800	52868360	5800	5800	5800	5800	0
473	20231011	115700	52868360	5800	5800	5800	5800	0
474	20231011	115600	52868360	5800	5800	5800	5800	0
475	20231011	115500	52868360	5800	5800	5800	5800	0
476	20231011	115400	52868360	5800	5800	5800	5800	0
477	20231011	115300	52868360	5800	5800	5800	5800	0
478	20231011	115200	52868360	5800	5800	5800	5800	0
479	20231011	115100	52868360	5800	5800	5800	5800	0
480	20231011	115000	52868360	5800	5800	5800	5800	0
481	20231011	114900	52868360	5800	5800	5800	5800	0
482	20231011	114800	52868360	5800	5800	5800	5800	0
483	20231011	114700	52868360	5800	5800	5800	5800	0
484	20231011	114600	52868360	5800	5800	5800	5800	0
485	20231011	114500	52868360	5800	5800	5800	5800	0
486	20231011	114400	52868360	5800	5800	5800	5800	0
487	20231011	114300	52868360	5800	5800	5800	5800	0
488	20231011	114200	52868360	5800	5800	5800	5800	0
489	20231011	114100	52868360	5800	5800	5800	5800	0
490	20231011	114000	52868360	5800	5800	5800	5800	21
491	20231011	113900	52746560	5800	5800	5800	5800	0
492	20231011	113800	52746560	5800	5800	5800	5800	0
493	20231011	113700	52746560	5800	5800	5800	5800	27
494	20231011	113600	52589960	5800	5800	5800	5800	11
495	20231011	113500	52526160	5800	5800	5800	5800	10
496	20231011	113400	52468160	5800	5800	5800	5800	0
497	20231011	113300	52468160	5800	5800	5800	5800	0
498	20231011	113200	52468160	5800	5800	5800	5800	0
499	20231011	113100	52468160	5800	5800	5800	5800	0
500	20231011	113000	52468160	5800	5800	5800	5800	0
501	20231011	112900	52468160	5800	5800	5800	5800	0
502	20231011	112800	52468160	5800	5800	5800	5800	0
503	20231011	112700	52468160	5800	5800	5800	5800	0
504	20231011	112600	52468160	5800	5800	5800	5800	0
505	20231011	112500	52468160	5800	5800	5800	5800	4
506	20231011	112400	52444960	5800	5800	5800	5800	0
507	20231011	112300	52444960	5800	5800	5800	5800	6
508	20231011	112200	52410160	5800	5800	5800	5800	0
509	20231011	112100	52410160	5800	5800	5800	5800	0
510	20231011	112000	52410160	5800	5800	5800	5800	15
511	20231011	111900	52323160	5800	5800	5800	5800	0
512	20231011	111800	52323160	5800	5800	5800	5800	4
513	20231011	111700	52299960	5800	5800	5800	5800	0
514	20231011	111600	52299960	5800	5800	5800	5800	124
515	20231011	111500	51580760	5800	5800	5800	5800	0
516	20231011	111400	51580760	5800	5800	5800	5800	0
517	20231011	111300	51580760	5800	5800	5800	5800	0
518	20231011	111200	51580760	5800	5800	5800	5800	0
519	20231011	111100	51580760	5800	5800	5800	5800	0
520	20231011	111000	51580760	5800	5800	5800	5800	0
521	20231011	110900	51580760	5800	5800	5800	5800	25
522	20231011	110800	51435760	5810	5810	5810	5810	0
523	20231011	110700	51435760	5810	5810	5810	5810	30
524	20231011	110600	51261460	5800	5800	5800	5800	0
525	20231011	110500	51261460	5800	5800	5800	5800	0
526	20231011	110400	51261460	5800	5800	5800	5800	0
527	20231011	110300	51261460	5800	5800	5800	5800	0
528	20231011	110200	51261460	5800	5800	5800	5800	0
529	20231011	110100	51261460	5800	5800	5800	5800	0
530	20231011	110000	51261460	5800	5800	5800	5800	141
531	20231011	105900	50443660	5800	5800	5800	5800	0
532	20231011	105800	50443660	5800	5800	5800	5800	627
533	20231011	105700	46807060	5790	5790	5790	5790	0
534	20231011	105600	46807060	5790	5790	5790	5790	175
535	20231011	105500	45793810	5800	5800	5800	5800	0
536	20231011	105400	45793810	5800	5800	5800	5800	0
537	20231011	105300	45793810	5800	5800	5800	5800	0
538	20231011	105200	45793810	5800	5800	5800	5800	0
539	20231011	105100	45793810	5800	5800	5800	5800	0
540	20231011	105000	45793810	5800	5800	5800	5800	2
541	20231011	104900	45782210	5800	5800	5800	5800	371
542	20231011	104800	43630410	5790	5790	5790	5790	0
543	20231011	104700	43630410	5790	5790	5790	5790	0
544	20231011	104600	43630410	5790	5790	5790	5790	0
545	20231011	104500	43630410	5790	5790	5790	5790	0
546	20231011	104400	43630410	5790	5790	5790	5790	0
547	20231011	104300	43630410	5790	5790	5790	5790	0
548	20231011	104200	43630410	5790	5790	5790	5790	1
549	20231011	104100	43624620	5800	5800	5800	5800	0
550	20231011	104000	43624620	5800	5800	5800	5800	21
551	20231011	103900	43502820	5800	5800	5800	5800	10
552	20231011	103800	43444820	5790	5790	5790	5790	294
553	20231011	103700	41742560	5770	5770	5770	5770	0
554	20231011	103600	41742560	5770	5780	5780	5770	647
555	20231011	103500	38004120	5780	5780	5780	5780	0
556	20231011	103400	38004120	5780	5780	5780	5780	127
557	20231011	103300	37270060	5790	5790	5790	5790	0
558	20231011	103200	37270060	5790	5790	5790	5790	0
559	20231011	103100	37270060	5790	5790	5790	5790	0
560	20231011	103000	37270060	5790	5790	5790	5790	316
561	20231011	102900	35440420	5790	5790	5790	5790	0
562	20231011	102800	35440420	5790	5790	5790	5790	184
563	20231011	102700	34375060	5790	5790	5790	5790	6
564	20231011	102600	34340320	5800	5800	5800	5800	66
565	20231011	102500	33957520	5810	5810	5810	5810	25
566	20231011	102400	33812270	5820	5820	5820	5820	1
567	20231011	102300	33806450	5810	5810	5810	5810	32
568	20231011	102200	33620530	5810	5810	5810	5810	0
569	20231011	102100	33620530	5810	5810	5810	5810	200
570	20231011	102000	32458530	5810	5810	5810	5810	0
571	20231011	101900	32458530	5810	5810	5810	5810	291
572	20231011	101800	30767820	5820	5820	5820	5820	27
573	20231011	101700	30610680	5830	5830	5830	5830	0
574	20231011	101600	30610680	5830	5830	5830	5830	0
575	20231011	101500	30610680	5830	5830	5830	5830	0
576	20231011	101400	30610680	5830	5830	5830	5830	0
577	20231011	101300	30610680	5830	5830	5830	5830	0
578	20231011	101200	30610680	5830	5830	5830	5830	0
579	20231011	101100	30610680	5830	5830	5830	5830	1
580	20231011	101000	30604850	5820	5820	5820	5820	0
581	20231011	100900	30604850	5820	5820	5820	5820	0
582	20231011	100800	30604850	5820	5820	5820	5820	20
583	20231011	100700	30488450	5820	5820	5820	5820	40
584	20231011	100600	30255650	5830	5830	5830	5830	0
585	20231011	100500	30255650	5830	5830	5830	5830	0
586	20231011	100400	30255650	5830	5830	5830	5830	0
587	20231011	100300	30255650	5830	5830	5830	5830	0
588	20231011	100200	30255650	5830	5820	5830	5820	1012
589	20231011	100100	24357550	5820	5820	5820	5820	0
590	20231011	100000	24357550	5820	5820	5820	5820	0
591	20231011	095900	24357550	5820	5820	5820	5820	0
592	20231011	095800	24357550	5820	5820	5820	5820	0
593	20231011	095700	24357550	5820	5800	5820	5800	111
594	20231011	095600	23713630	5810	5810	5810	5810	11
595	20231011	095500	23649720	5820	5820	5820	5820	19
596	20231011	095400	23539140	5800	5800	5800	5800	400
597	20231011	095300	21219140	5800	5800	5800	5800	0
598	20231011	095200	21219140	5800	5800	5800	5800	0
599	20231011	095100	21219140	5800	5800	5800	5800	0
600	20231011	095000	21219140	5800	5800	5800	5800	88
601	20231011	094900	20708740	5800	5800	5800	5800	0
602	20231011	094800	20708740	5800	5800	5800	5800	0
603	20231011	094700	20708740	5800	5810	5810	5800	506
604	20231011	094600	17773930	5820	5820	5820	5820	0
605	20231011	094500	17773930	5820	5820	5820	5820	0
606	20231011	094400	17773930	5820	5820	5820	5820	0
607	20231011	094300	17773930	5820	5820	5820	5820	0
608	20231011	094200	17773930	5820	5820	5820	5820	0
609	20231011	094100	17773930	5820	5820	5820	5820	1
610	20231011	094000	17768110	5820	5820	5820	5820	0
611	20231011	093900	17768110	5820	5820	5820	5820	20
612	20231011	093800	17651710	5810	5810	5810	5810	70
613	20231011	093700	17245010	5820	5820	5820	5820	0
614	20231011	093600	17245010	5820	5820	5820	5820	0
615	20231011	093500	17245010	5820	5820	5820	5820	0
616	20231011	093400	17245010	5820	5820	5820	5820	2
617	20231011	093300	17233370	5810	5820	5820	5810	46
618	20231011	093200	16966060	5820	5820	5820	5820	87
619	20231011	093100	16459720	5820	5820	5820	5820	0
620	20231011	093000	16459720	5820	5800	5820	5800	129
621	20231011	092900	15711320	5820	5820	5820	5820	0
622	20231011	092800	15711320	5820	5820	5820	5820	0
623	20231011	092700	15711320	5820	5820	5820	5820	0
624	20231011	092600	15711320	5820	5820	5820	5820	170
625	20231011	092500	14721920	5830	5830	5830	5830	0
626	20231011	092400	14721920	5830	5830	5830	5830	0
627	20231011	092300	14721920	5830	5830	5830	5830	0
628	20231011	092200	14721920	5830	5830	5830	5830	2
629	20231011	092100	14710260	5830	5830	5830	5830	0
630	20231011	092000	14710260	5830	5830	5830	5830	0
631	20231011	091900	14710260	5830	5830	5830	5830	1
632	20231011	091800	14704430	5820	5820	5820	5820	201
633	20231011	091700	13534610	5780	5780	5780	5780	1
634	20231011	091600	13528830	5780	5780	5780	5780	0
635	20231011	091500	13528830	5780	5800	5800	5780	990
636	20231011	091400	7806260	5840	5840	5840	5840	0
637	20231011	091300	7806260	5840	5840	5840	5840	0
638	20231011	091200	7806260	5840	5820	5840	5820	15
639	20231011	091100	7718780	5790	5790	5790	5790	0
640	20231011	091000	7718780	5790	5780	5790	5780	513
641	20231011	090900	4752800	5780	5760	5780	5760	8
642	20231011	090800	4706610	5750	5750	5750	5750	0
643	20231011	090700	4706610	5750	5750	5750	5750	0
644	20231011	090600	4706610	5750	5750	5750	5750	102
645	20231011	090500	4120110	5770	5770	5770	5770	4
646	20231011	090400	4097030	5770	5770	5770	5770	80
647	20231011	090300	3635430	5770	5770	5770	5770	0
648	20231011	090200	3635430	5770	5770	5770	5770	0
649	20231011	090100	3635430	5770	5770	5770	5770	87
650	20231011	090000	3133440	5760	5760	5760	5760	544