KissMeData/308080/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204200	92823560	5320	5320	5320	5320	2173
3	20231011	204100	92823560	5320	5320	5320	5320	0
4	20231011	204000	92823560	5320	5320	5320	5320	0
5	20231011	203900	92823560	5320	5320	5320	5320	0
6	20231011	203800	92823560	5320	5320	5320	5320	0
7	20231011	203700	92823560	5320	5320	5320	5320	0
8	20231011	203600	92823560	5320	5320	5320	5320	0
9	20231011	203500	92823560	5320	5320	5320	5320	0
10	20231011	203400	92823560	5320	5320	5320	5320	0
11	20231011	203300	92823560	5320	5320	5320	5320	0
12	20231011	203200	92823560	5320	5320	5320	5320	0
13	20231011	203100	92823560	5320	5320	5320	5320	0
14	20231011	203000	92823560	5320	5320	5320	5320	0
15	20231011	202900	92823560	5320	5320	5320	5320	0
16	20231011	202800	92823560	5320	5320	5320	5320	0
17	20231011	202700	92823560	5320	5320	5320	5320	0
18	20231011	202600	92823560	5320	5320	5320	5320	0
19	20231011	202500	92823560	5320	5320	5320	5320	0
20	20231011	202400	92823560	5320	5320	5320	5320	0
21	20231011	202300	92823560	5320	5320	5320	5320	0
22	20231011	202200	92823560	5320	5320	5320	5320	0
23	20231011	202100	92823560	5320	5320	5320	5320	0
24	20231011	202000	92823560	5320	5320	5320	5320	0
25	20231011	201900	92823560	5320	5320	5320	5320	0
26	20231011	201800	92823560	5320	5320	5320	5320	0
27	20231011	201700	92823560	5320	5320	5320	5320	0
28	20231011	201600	92823560	5320	5320	5320	5320	0
29	20231011	201500	92823560	5320	5320	5320	5320	0
30	20231011	201400	92823560	5320	5320	5320	5320	0
31	20231011	201300	92823560	5320	5320	5320	5320	0
32	20231011	201200	92823560	5320	5320	5320	5320	2173
33	20231011	201100	92823560	5320	5320	5320	5320	0
34	20231011	201000	92823560	5320	5320	5320	5320	0
35	20231011	200900	92823560	5320	5320	5320	5320	0
36	20231011	200800	92823560	5320	5320	5320	5320	0
37	20231011	200700	92823560	5320	5320	5320	5320	0
38	20231011	200600	92823560	5320	5320	5320	5320	0
39	20231011	200500	92823560	5320	5320	5320	5320	0
40	20231011	200400	92823560	5320	5320	5320	5320	0
41	20231011	200300	92823560	5320	5320	5320	5320	0
42	20231011	200200	92823560	5320	5320	5320	5320	0
43	20231011	200100	92823560	5320	5320	5320	5320	0
44	20231011	200000	92823560	5320	5320	5320	5320	0
45	20231011	195900	92823560	5320	5320	5320	5320	0
46	20231011	195800	92823560	5320	5320	5320	5320	0
47	20231011	195700	92823560	5320	5320	5320	5320	0
48	20231011	195600	92823560	5320	5320	5320	5320	0
49	20231011	195500	92823560	5320	5320	5320	5320	0
50	20231011	195400	92823560	5320	5320	5320	5320	0
51	20231011	195300	92823560	5320	5320	5320	5320	0
52	20231011	195200	92823560	5320	5320	5320	5320	0
53	20231011	195100	92823560	5320	5320	5320	5320	0
54	20231011	195000	92823560	5320	5320	5320	5320	0
55	20231011	194900	92823560	5320	5320	5320	5320	0
56	20231011	194800	92823560	5320	5320	5320	5320	0
57	20231011	194700	92823560	5320	5320	5320	5320	0
58	20231011	194600	92823560	5320	5320	5320	5320	0
59	20231011	194500	92823560	5320	5320	5320	5320	0
60	20231011	194400	92823560	5320	5320	5320	5320	0
61	20231011	194300	92823560	5320	5320	5320	5320	0
62	20231011	194200	92823560	5320	5320	5320	5320	2173
63	20231011	194100	92823560	5320	5320	5320	5320	0
64	20231011	194000	92823560	5320	5320	5320	5320	0
65	20231011	193900	92823560	5320	5320	5320	5320	0
66	20231011	193800	92823560	5320	5320	5320	5320	0
67	20231011	193700	92823560	5320	5320	5320	5320	0
68	20231011	193600	92823560	5320	5320	5320	5320	0
69	20231011	193500	92823560	5320	5320	5320	5320	0
70	20231011	193400	92823560	5320	5320	5320	5320	0
71	20231011	193300	92823560	5320	5320	5320	5320	0
72	20231011	193200	92823560	5320	5320	5320	5320	0
73	20231011	193100	92823560	5320	5320	5320	5320	0
74	20231011	193000	92823560	5320	5320	5320	5320	0
75	20231011	192900	92823560	5320	5320	5320	5320	0
76	20231011	192800	92823560	5320	5320	5320	5320	0
77	20231011	192700	92823560	5320	5320	5320	5320	0
78	20231011	192600	92823560	5320	5320	5320	5320	0
79	20231011	192500	92823560	5320	5320	5320	5320	0
80	20231011	192400	92823560	5320	5320	5320	5320	0
81	20231011	192300	92823560	5320	5320	5320	5320	0
82	20231011	192200	92823560	5320	5320	5320	5320	0
83	20231011	192100	92823560	5320	5320	5320	5320	0
84	20231011	192000	92823560	5320	5320	5320	5320	0
85	20231011	191900	92823560	5320	5320	5320	5320	0
86	20231011	191800	92823560	5320	5320	5320	5320	0
87	20231011	191700	92823560	5320	5320	5320	5320	0
88	20231011	191600	92823560	5320	5320	5320	5320	0
89	20231011	191500	92823560	5320	5320	5320	5320	0
90	20231011	191400	92823560	5320	5320	5320	5320	0
91	20231011	191300	92823560	5320	5320	5320	5320	0
92	20231011	191200	92823560	5320	5320	5320	5320	2173
93	20231011	191100	92823560	5320	5320	5320	5320	0
94	20231011	191000	92823560	5320	5320	5320	5320	0
95	20231011	190900	92823560	5320	5320	5320	5320	0
96	20231011	190800	92823560	5320	5320	5320	5320	0
97	20231011	190700	92823560	5320	5320	5320	5320	0
98	20231011	190600	92823560	5320	5320	5320	5320	0
99	20231011	190500	92823560	5320	5320	5320	5320	0
100	20231011	190400	92823560	5320	5320	5320	5320	0
101	20231011	190300	92823560	5320	5320	5320	5320	0
102	20231011	190200	92823560	5320	5320	5320	5320	0
103	20231011	190100	92823560	5320	5320	5320	5320	0
104	20231011	190000	92823560	5320	5320	5320	5320	0
105	20231011	185900	92823560	5320	5320	5320	5320	0
106	20231011	185800	92823560	5320	5320	5320	5320	0
107	20231011	185700	92823560	5320	5320	5320	5320	0
108	20231011	185600	92823560	5320	5320	5320	5320	0
109	20231011	185500	92823560	5320	5320	5320	5320	0
110	20231011	185400	92823560	5320	5320	5320	5320	0
111	20231011	185300	92823560	5320	5320	5320	5320	0
112	20231011	185200	92823560	5320	5320	5320	5320	0
113	20231011	185100	92823560	5320	5320	5320	5320	0
114	20231011	185000	92823560	5320	5320	5320	5320	0
115	20231011	184900	92823560	5320	5320	5320	5320	0
116	20231011	184800	92823560	5320	5320	5320	5320	0
117	20231011	184700	92823560	5320	5320	5320	5320	0
118	20231011	184600	92823560	5320	5320	5320	5320	0
119	20231011	184500	92823560	5320	5320	5320	5320	0
120	20231011	184400	92823560	5320	5320	5320	5320	0
121	20231011	184300	92823560	5320	5320	5320	5320	0
122	20231011	184200	92823560	5320	5320	5320	5320	2173
123	20231011	184100	92823560	5320	5320	5320	5320	0
124	20231011	184000	92823560	5320	5320	5320	5320	0
125	20231011	183900	92823560	5320	5320	5320	5320	0
126	20231011	183800	92823560	5320	5320	5320	5320	0
127	20231011	183700	92823560	5320	5320	5320	5320	0
128	20231011	183600	92823560	5320	5320	5320	5320	0
129	20231011	183500	92823560	5320	5320	5320	5320	0
130	20231011	183400	92823560	5320	5320	5320	5320	0
131	20231011	183300	92823560	5320	5320	5320	5320	0
132	20231011	183200	92823560	5320	5320	5320	5320	0
133	20231011	183100	92823560	5320	5320	5320	5320	0
134	20231011	183000	92823560	5320	5320	5320	5320	0
135	20231011	182900	92823560	5320	5320	5320	5320	0
136	20231011	182800	92823560	5320	5320	5320	5320	0
137	20231011	182700	92823560	5320	5320	5320	5320	0
138	20231011	182600	92823560	5320	5320	5320	5320	0
139	20231011	182500	92823560	5320	5320	5320	5320	0
140	20231011	182400	92823560	5320	5320	5320	5320	0
141	20231011	182300	92823560	5320	5320	5320	5320	0
142	20231011	182200	92823560	5320	5320	5320	5320	0
143	20231011	182100	92823560	5320	5320	5320	5320	0
144	20231011	182000	92823560	5320	5320	5320	5320	0
145	20231011	181900	92823560	5320	5320	5320	5320	0
146	20231011	181800	92823560	5320	5320	5320	5320	0
147	20231011	181700	92823560	5320	5320	5320	5320	0
148	20231011	181600	92823560	5320	5320	5320	5320	0
149	20231011	181500	92823560	5320	5320	5320	5320	0
150	20231011	181400	92823560	5320	5320	5320	5320	0
151	20231011	181300	92823560	5320	5320	5320	5320	0
152	20231011	181200	92823560	5320	5320	5320	5320	2173
153	20231011	181100	92823560	5320	5320	5320	5320	0
154	20231011	181000	92823560	5320	5320	5320	5320	0
155	20231011	180900	92823560	5320	5320	5320	5320	0
156	20231011	180800	92823560	5320	5320	5320	5320	0
157	20231011	180700	92823560	5320	5320	5320	5320	0
158	20231011	180600	92823560	5320	5320	5320	5320	0
159	20231011	180500	92823560	5320	5320	5320	5320	0
160	20231011	180400	92823560	5320	5320	5320	5320	0
161	20231011	180300	92823560	5320	5320	5320	5320	0
162	20231011	180200	92823560	5320	5320	5320	5320	0
163	20231011	180100	92823560	5320	5320	5320	5320	0
164	20231011	180000	92823560	5320	5320	5320	5320	0
165	20231011	175900	92823560	5320	5320	5320	5320	0
166	20231011	175800	92823560	5320	5320	5320	5320	0
167	20231011	175700	92823560	5320	5320	5320	5320	0
168	20231011	175600	92823560	5320	5320	5320	5320	0
169	20231011	175500	92823560	5320	5320	5320	5320	0
170	20231011	175400	92823560	5320	5320	5320	5320	0
171	20231011	175300	92823560	5320	5320	5320	5320	0
172	20231011	175200	92823560	5320	5320	5320	5320	0
173	20231011	175100	92823560	5320	5320	5320	5320	0
174	20231011	175000	92823560	5320	5320	5320	5320	0
175	20231011	174900	92823560	5320	5320	5320	5320	0
176	20231011	174800	92823560	5320	5320	5320	5320	0
177	20231011	174700	92823560	5320	5320	5320	5320	0
178	20231011	174600	92823560	5320	5320	5320	5320	0
179	20231011	174500	92823560	5320	5320	5320	5320	0
180	20231011	174400	92823560	5320	5320	5320	5320	0
181	20231011	174300	92823560	5320	5320	5320	5320	0
182	20231011	174200	92823560	5320	5320	5320	5320	2173
183	20231011	174100	92823560	5320	5320	5320	5320	0
184	20231011	174000	92823560	5320	5320	5320	5320	0
185	20231011	173900	92823560	5320	5320	5320	5320	0
186	20231011	173800	92823560	5320	5320	5320	5320	0
187	20231011	173700	92823560	5320	5320	5320	5320	0
188	20231011	173600	92823560	5320	5320	5320	5320	0
189	20231011	173500	92823560	5320	5320	5320	5320	0
190	20231011	173400	92823560	5320	5320	5320	5320	0
191	20231011	173300	92823560	5320	5320	5320	5320	0
192	20231011	173200	92823560	5320	5320	5320	5320	0
193	20231011	173100	92823560	5320	5320	5320	5320	0
194	20231011	173000	92823560	5320	5320	5320	5320	0
195	20231011	172900	92823560	5320	5320	5320	5320	0
196	20231011	172800	92823560	5320	5320	5320	5320	0
197	20231011	172700	92823560	5320	5320	5320	5320	0
198	20231011	172600	92823560	5320	5320	5320	5320	0
199	20231011	172500	92823560	5320	5320	5320	5320	0
200	20231011	172400	92823560	5320	5320	5320	5320	0
201	20231011	172300	92823560	5320	5320	5320	5320	0
202	20231011	172200	92823560	5320	5320	5320	5320	0
203	20231011	172100	92823560	5320	5320	5320	5320	0
204	20231011	172000	92823560	5320	5320	5320	5320	0
205	20231011	171900	92823560	5320	5320	5320	5320	0
206	20231011	171800	92823560	5320	5320	5320	5320	0
207	20231011	171700	92823560	5320	5320	5320	5320	0
208	20231011	171600	92823560	5320	5320	5320	5320	0
209	20231011	171500	92823560	5320	5320	5320	5320	0
210	20231011	171400	92823560	5320	5320	5320	5320	0
211	20231011	171300	92823560	5320	5320	5320	5320	0
212	20231011	171200	92823560	5320	5320	5320	5320	2173
213	20231011	171100	92823560	5320	5320	5320	5320	0
214	20231011	171000	92823560	5320	5320	5320	5320	0
215	20231011	170900	92823560	5320	5320	5320	5320	0
216	20231011	170800	92823560	5320	5320	5320	5320	0
217	20231011	170700	92823560	5320	5320	5320	5320	0
218	20231011	170600	92823560	5320	5320	5320	5320	0
219	20231011	170500	92823560	5320	5320	5320	5320	0
220	20231011	170400	92823560	5320	5320	5320	5320	0
221	20231011	170300	92823560	5320	5320	5320	5320	0
222	20231011	170200	92823560	5320	5320	5320	5320	0
223	20231011	170100	92823560	5320	5320	5320	5320	0
224	20231011	170000	92823560	5320	5320	5320	5320	0
225	20231011	165900	92823560	5320	5320	5320	5320	0
226	20231011	165800	92823560	5320	5320	5320	5320	0
227	20231011	165700	92823560	5320	5320	5320	5320	0
228	20231011	165600	92823560	5320	5320	5320	5320	0
229	20231011	165500	92823560	5320	5320	5320	5320	0
230	20231011	165400	92823560	5320	5320	5320	5320	0
231	20231011	165300	92823560	5320	5320	5320	5320	0
232	20231011	165200	92823560	5320	5320	5320	5320	0
233	20231011	165100	92823560	5320	5320	5320	5320	0
234	20231011	165000	92823560	5320	5320	5320	5320	0
235	20231011	164900	92823560	5320	5320	5320	5320	0
236	20231011	164800	92823560	5320	5320	5320	5320	0
237	20231011	164700	92823560	5320	5320	5320	5320	0
238	20231011	164600	92823560	5320	5320	5320	5320	0
239	20231011	164500	92823560	5320	5320	5320	5320	0
240	20231011	164400	92823560	5320	5320	5320	5320	0
241	20231011	164300	92823560	5320	5320	5320	5320	0
242	20231011	164200	92823560	5320	5320	5320	5320	2173
243	20231011	164100	92823560	5320	5320	5320	5320	0
244	20231011	164000	92823560	5320	5320	5320	5320	0
245	20231011	163900	92823560	5320	5320	5320	5320	0
246	20231011	163800	92823560	5320	5320	5320	5320	0
247	20231011	163700	92823560	5320	5320	5320	5320	0
248	20231011	163600	92823560	5320	5320	5320	5320	0
249	20231011	163500	92823560	5320	5320	5320	5320	0
250	20231011	163400	92823560	5320	5320	5320	5320	0
251	20231011	163300	92823560	5320	5320	5320	5320	0
252	20231011	163200	92823560	5320	5320	5320	5320	0
253	20231011	163100	92823560	5320	5320	5320	5320	0
254	20231011	163000	92823560	5320	5320	5320	5320	0
255	20231011	162900	92823560	5320	5320	5320	5320	0
256	20231011	162800	92823560	5320	5320	5320	5320	0
257	20231011	162700	92823560	5320	5320	5320	5320	0
258	20231011	162600	92823560	5320	5320	5320	5320	0
259	20231011	162500	92823560	5320	5320	5320	5320	0
260	20231011	162400	92823560	5320	5320	5320	5320	0
261	20231011	162300	92823560	5320	5320	5320	5320	0
262	20231011	162200	92823560	5320	5320	5320	5320	0
263	20231011	162100	92823560	5320	5320	5320	5320	0
264	20231011	162000	92823560	5320	5320	5320	5320	0
265	20231011	161900	92823560	5320	5320	5320	5320	0
266	20231011	161800	92823560	5320	5320	5320	5320	0
267	20231011	161700	92823560	5320	5320	5320	5320	0
268	20231011	161600	92823560	5320	5320	5320	5320	0
269	20231011	161500	92823560	5320	5320	5320	5320	0
270	20231011	161400	92823560	5320	5320	5320	5320	0
271	20231011	161300	92823560	5320	5320	5320	5320	0
272	20231011	161200	92823560	5320	5320	5320	5320	2173
273	20231011	161100	92823560	5320	5320	5320	5320	0
274	20231011	161000	92823560	5320	5320	5320	5320	0
275	20231011	160900	92823560	5320	5320	5320	5320	0
276	20231011	160800	92823560	5320	5320	5320	5320	0
277	20231011	160700	92823560	5320	5320	5320	5320	0
278	20231011	160600	92823560	5320	5320	5320	5320	0
279	20231011	160500	92823560	5320	5320	5320	5320	0
280	20231011	160400	92823560	5320	5320	5320	5320	0
281	20231011	160300	92823560	5320	5320	5320	5320	0
282	20231011	160200	92823560	5320	5320	5320	5320	0
283	20231011	160100	92823560	5320	5320	5320	5320	0
284	20231011	160000	92823560	5320	5320	5320	5320	0
285	20231011	155900	92823560	5320	5320	5320	5320	0
286	20231011	155800	92823560	5320	5320	5320	5320	0
287	20231011	155700	92823560	5320	5320	5320	5320	0
288	20231011	155600	92823560	5320	5320	5320	5320	0
289	20231011	155500	92823560	5320	5320	5320	5320	0
290	20231011	155400	92823560	5320	5320	5320	5320	0
291	20231011	155300	92823560	5320	5320	5320	5320	0
292	20231011	155200	92823560	5320	5320	5320	5320	0
293	20231011	155100	92823560	5320	5320	5320	5320	0
294	20231011	155000	92823560	5320	5320	5320	5320	0
295	20231011	154900	92823560	5320	5320	5320	5320	0
296	20231011	154800	92823560	5320	5320	5320	5320	0
297	20231011	154700	92823560	5320	5320	5320	5320	0
298	20231011	154600	92823560	5320	5320	5320	5320	0
299	20231011	154500	92823560	5320	5320	5320	5320	0
300	20231011	154400	92823560	5320	5320	5320	5320	0
301	20231011	154300	92823560	5320	5320	5320	5320	0
302	20231011	154200	92823560	5320	5320	5320	5320	2173
303	20231011	154100	92823560	5320	5320	5320	5320	0
304	20231011	154000	92823560	5320	5320	5320	5320	0
305	20231011	153900	92823560	5320	5320	5320	5320	0
306	20231011	153800	92823560	5320	5320	5320	5320	0
307	20231011	153700	92823560	5320	5320	5320	5320	0
308	20231011	153600	92823560	5320	5320	5320	5320	0
309	20231011	153500	92823560	5320	5320	5320	5320	0
310	20231011	153400	92823560	5320	5320	5320	5320	0
311	20231011	153300	92823560	5320	5320	5320	5320	0
312	20231011	153200	92823560	5320	5320	5320	5320	0
313	20231011	153100	92823560	5320	5320	5320	5320	0
314	20231011	153000	92823560	5320	5320	5320	5320	2173
315	20231011	152900	81263200	5360	5360	5360	5360	0
316	20231011	152800	81263200	5360	5360	5360	5360	0
317	20231011	152700	81263200	5360	5360	5360	5360	0
318	20231011	152600	81263200	5360	5360	5360	5360	0
319	20231011	152500	81263200	5360	5360	5360	5360	0
320	20231011	152400	81263200	5360	5360	5360	5360	0
321	20231011	152300	81263200	5360	5360	5360	5360	0
322	20231011	152200	81263200	5360	5360	5360	5360	0
323	20231011	152100	81263200	5360	5360	5360	5360	0
324	20231011	152000	81263200	5360	5360	5360	5360	0
325	20231011	151900	81263200	5360	5350	5360	5350	33
326	20231011	151800	81086640	5350	5350	5350	5350	2
327	20231011	151700	81075940	5350	5340	5350	5340	199
328	20231011	151600	80012600	5360	5340	5360	5340	3
329	20231011	151500	79996560	5360	5360	5360	5360	1
330	20231011	151400	79991200	5360	5360	5360	5360	2
331	20231011	151300	79980480	5350	5340	5350	5340	163
332	20231011	151200	79108450	5350	5350	5350	5350	0
333	20231011	151100	79108450	5350	5350	5350	5350	30
334	20231011	151000	78947950	5350	5350	5350	5350	100
335	20231011	150900	78412950	5350	5350	5350	5350	103
336	20231011	150800	77861900	5350	5350	5350	5350	0
337	20231011	150700	77861900	5350	5350	5350	5350	14
338	20231011	150600	77787000	5350	5350	5350	5350	0
339	20231011	150500	77787000	5350	5350	5350	5350	1
340	20231011	150400	77781650	5350	5350	5350	5350	0
341	20231011	150300	77781650	5350	5350	5350	5350	0
342	20231011	150200	77781650	5350	5350	5350	5350	0
343	20231011	150100	77781650	5350	5350	5350	5350	0
344	20231011	150000	77781650	5350	5350	5350	5350	0
345	20231011	145900	77781650	5350	5350	5350	5350	0
346	20231011	145800	77781650	5350	5350	5350	5350	0
347	20231011	145700	77781650	5350	5350	5350	5350	0
348	20231011	145600	77781650	5350	5350	5350	5350	0
349	20231011	145500	77781650	5350	5350	5350	5350	92
350	20231011	145400	77289450	5350	5350	5350	5350	0
351	20231011	145300	77289450	5350	5350	5350	5350	0
352	20231011	145200	77289450	5350	5350	5350	5350	0
353	20231011	145100	77289450	5350	5350	5350	5350	0
354	20231011	145000	77289450	5350	5350	5350	5350	13
355	20231011	144900	77219900	5350	5350	5350	5350	348
356	20231011	144800	75358100	5350	5350	5350	5350	0
357	20231011	144700	75358100	5350	5350	5350	5350	48
358	20231011	144600	75101300	5340	5340	5340	5340	0
359	20231011	144500	75101300	5340	5340	5340	5340	20
360	20231011	144400	74994500	5350	5350	5350	5350	0
361	20231011	144300	74994500	5350	5350	5350	5350	0
362	20231011	144200	74994500	5350	5350	5350	5350	100
363	20231011	144100	74459500	5350	5350	5350	5350	0
364	20231011	144000	74459500	5350	5350	5350	5350	0
365	20231011	143900	74459500	5350	5350	5350	5350	0
366	20231011	143800	74459500	5350	5350	5350	5350	0
367	20231011	143700	74459500	5350	5350	5350	5350	1
368	20231011	143600	74454150	5340	5340	5340	5340	0
369	20231011	143500	74454150	5340	5340	5340	5340	0
370	20231011	143400	74454150	5340	5340	5340	5340	0
371	20231011	143300	74454150	5340	5340	5340	5340	0
372	20231011	143200	74454150	5340	5340	5340	5340	0
373	20231011	143100	74454150	5340	5340	5340	5340	11
374	20231011	143000	74395410	5350	5350	5350	5350	23
375	20231011	142900	74272360	5350	5350	5350	5350	377
376	20231011	142800	72255410	5350	5350	5350	5350	0
377	20231011	142700	72255410	5350	5350	5350	5350	0
378	20231011	142600	72255410	5350	5350	5350	5350	0
379	20231011	142500	72255410	5350	5350	5350	5350	0
380	20231011	142400	72255410	5350	5360	5360	5350	700
381	20231011	142300	68509480	5390	5390	5390	5390	0
382	20231011	142200	68509480	5390	5390	5390	5390	0
383	20231011	142100	68509480	5390	5390	5390	5390	0
384	20231011	142000	68509480	5390	5390	5390	5390	1
385	20231011	141900	68504090	5370	5370	5370	5370	0
386	20231011	141800	68504090	5370	5370	5370	5370	10
387	20231011	141700	68450390	5370	5370	5370	5370	1
388	20231011	141600	68445020	5360	5360	5360	5360	0
389	20231011	141500	68445020	5360	5360	5360	5360	8
390	20231011	141400	68402140	5360	5360	5360	5360	0
391	20231011	141300	68402140	5360	5360	5360	5360	0
392	20231011	141200	68402140	5360	5360	5360	5360	0
393	20231011	141100	68402140	5360	5360	5360	5360	0
394	20231011	141000	68402140	5360	5360	5360	5360	0
395	20231011	140900	68402140	5360	5360	5360	5360	0
396	20231011	140800	68402140	5360	5360	5360	5360	0
397	20231011	140700	68402140	5360	5360	5360	5360	0
398	20231011	140600	68402140	5360	5360	5360	5360	109
399	20231011	140500	67817900	5360	5360	5360	5360	2
400	20231011	140400	67807180	5360	5360	5360	5360	0
401	20231011	140300	67807180	5360	5360	5360	5360	0
402	20231011	140200	67807180	5360	5360	5360	5360	10
403	20231011	140100	67753580	5360	5360	5360	5360	0
404	20231011	140000	67753580	5360	5360	5360	5360	10
405	20231011	135900	67699980	5370	5370	5370	5370	1
406	20231011	135800	67694610	5390	5390	5390	5390	0
407	20231011	135700	67694610	5390	5390	5390	5390	0
408	20231011	135600	67694610	5390	5390	5390	5390	0
409	20231011	135500	67694610	5390	5390	5390	5390	0
410	20231011	135400	67694610	5390	5390	5390	5390	0
411	20231011	135300	67694610	5390	5390	5390	5390	0
412	20231011	135200	67694610	5390	5390	5390	5390	0
413	20231011	135100	67694610	5390	5390	5390	5390	0
414	20231011	135000	67694610	5390	5390	5390	5390	200
415	20231011	134900	66616610	5360	5360	5360	5360	0
416	20231011	134800	66616610	5360	5360	5360	5360	0
417	20231011	134700	66616610	5360	5360	5360	5360	0
418	20231011	134600	66616610	5360	5360	5360	5360	0
419	20231011	134500	66616610	5360	5360	5360	5360	0
420	20231011	134400	66616610	5360	5360	5360	5360	0
421	20231011	134300	66616610	5360	5360	5360	5360	0
422	20231011	134200	66616610	5360	5360	5360	5360	10
423	20231011	134100	66563010	5360	5360	5360	5360	0
424	20231011	134000	66563010	5360	5360	5360	5360	0
425	20231011	133900	66563010	5360	5360	5360	5360	0
426	20231011	133800	66563010	5360	5360	5360	5360	0
427	20231011	133700	66563010	5360	5360	5360	5360	0
428	20231011	133600	66563010	5360	5360	5360	5360	0
429	20231011	133500	66563010	5360	5360	5360	5360	0
430	20231011	133400	66563010	5360	5360	5360	5360	0
431	20231011	133300	66563010	5360	5360	5360	5360	0
432	20231011	133200	66563010	5360	5360	5360	5360	0
433	20231011	133100	66563010	5360	5360	5360	5360	0
434	20231011	133000	66563010	5360	5360	5360	5360	10
435	20231011	132900	66509410	5360	5360	5360	5360	0
436	20231011	132800	66509410	5360	5360	5360	5360	100
437	20231011	132700	65973410	5410	5410	5410	5410	0
438	20231011	132600	65973410	5410	5410	5410	5410	0
439	20231011	132500	65973410	5410	5410	5410	5410	0
440	20231011	132400	65973410	5410	5410	5410	5410	0
441	20231011	132300	65973410	5410	5410	5410	5410	0
442	20231011	132200	65973410	5410	5410	5410	5410	0
443	20231011	132100	65973410	5410	5380	5410	5380	80
444	20231011	132000	65541450	5360	5360	5360	5360	10
445	20231011	131900	65487850	5360	5360	5360	5360	2
446	20231011	131800	65477130	5410	5410	5410	5410	0
447	20231011	131700	65477130	5410	5410	5410	5410	50
448	20231011	131600	65206630	5400	5360	5400	5360	620
449	20231011	131500	61858790	5360	5360	5360	5360	0
450	20231011	131400	61858790	5360	5360	5360	5360	9
451	20231011	131300	61810550	5360	5360	5360	5360	0
452	20231011	131200	61810550	5360	5360	5360	5360	0
453	20231011	131100	61810550	5360	5360	5360	5360	209
454	20231011	131000	60690310	5360	5360	5360	5360	0
455	20231011	130900	60690310	5360	5360	5360	5360	0
456	20231011	130800	60690310	5360	5360	5360	5360	0
457	20231011	130700	60690310	5360	5360	5360	5360	0
458	20231011	130600	60690310	5360	5360	5360	5360	0
459	20231011	130500	60690310	5360	5360	5360	5360	0
460	20231011	130400	60690310	5360	5360	5360	5360	0
461	20231011	130300	60690310	5360	5360	5360	5360	1
462	20231011	130200	60684950	5350	5360	5360	5350	466
463	20231011	130100	58187560	5370	5370	5370	5370	0
464	20231011	130000	58187560	5370	5370	5370	5370	0
465	20231011	125900	58187560	5370	5370	5370	5370	0
466	20231011	125800	58187560	5370	5370	5370	5370	0
467	20231011	125700	58187560	5370	5370	5370	5370	0
468	20231011	125600	58187560	5370	5370	5370	5370	0
469	20231011	125500	58187560	5370	5370	5370	5370	1
470	20231011	125400	58182190	5370	5370	5370	5370	29
471	20231011	125300	58026460	5370	5370	5370	5370	0
472	20231011	125200	58026460	5370	5370	5370	5370	0
473	20231011	125100	58026460	5370	5370	5370	5370	0
474	20231011	125000	58026460	5370	5370	5370	5370	1
475	20231011	124900	58021090	5370	5370	5370	5370	0
476	20231011	124800	58021090	5370	5370	5370	5370	0
477	20231011	124700	58021090	5370	5370	5370	5370	0
478	20231011	124600	58021090	5370	5370	5370	5370	0
479	20231011	124500	58021090	5370	5370	5370	5370	0
480	20231011	124400	58021090	5370	5370	5370	5370	1
481	20231011	124300	58015720	5360	5360	5360	5360	0
482	20231011	124200	58015720	5360	5360	5360	5360	0
483	20231011	124100	58015720	5360	5360	5360	5360	119
484	20231011	124000	57377880	5360	5360	5360	5360	0
485	20231011	123900	57377880	5360	5360	5360	5360	0
486	20231011	123800	57377880	5360	5360	5360	5360	0
487	20231011	123700	57377880	5360	5360	5360	5360	0
488	20231011	123600	57377880	5360	5360	5360	5360	0
489	20231011	123500	57377880	5360	5360	5360	5360	0
490	20231011	123400	57377880	5360	5360	5360	5360	0
491	20231011	123300	57377880	5360	5360	5360	5360	0
492	20231011	123200	57377880	5360	5360	5360	5360	0
493	20231011	123100	57377880	5360	5360	5360	5360	0
494	20231011	123000	57377880	5360	5360	5360	5360	0
495	20231011	122900	57377880	5360	5360	5360	5360	0
496	20231011	122800	57377880	5360	5360	5360	5360	0
497	20231011	122700	57377880	5360	5360	5360	5360	0
498	20231011	122600	57377880	5360	5360	5360	5360	0
499	20231011	122500	57377880	5360	5360	5360	5360	0
500	20231011	122400	57377880	5360	5360	5360	5360	0
501	20231011	122300	57377880	5360	5360	5360	5360	0
502	20231011	122200	57377880	5360	5360	5360	5360	0
503	20231011	122100	57377880	5360	5360	5360	5360	0
504	20231011	122000	57377880	5360	5360	5360	5360	0
505	20231011	121900	57377880	5360	5360	5360	5360	0
506	20231011	121800	57377880	5360	5360	5360	5360	0
507	20231011	121700	57377880	5360	5360	5360	5360	0
508	20231011	121600	57377880	5360	5360	5360	5360	0
509	20231011	121500	57377880	5360	5360	5360	5360	0
510	20231011	121400	57377880	5360	5360	5360	5360	50
511	20231011	121300	57109880	5370	5370	5370	5370	0
512	20231011	121200	57109880	5370	5370	5370	5370	0
513	20231011	121100	57109880	5370	5370	5370	5370	0
514	20231011	121000	57109880	5370	5370	5370	5370	0
515	20231011	120900	57109880	5370	5370	5370	5370	267
516	20231011	120800	55676090	5400	5400	5400	5400	0
517	20231011	120700	55676090	5400	5400	5400	5400	0
518	20231011	120600	55676090	5400	5400	5400	5400	0
519	20231011	120500	55676090	5400	5400	5400	5400	0
520	20231011	120400	55676090	5400	5400	5400	5400	0
521	20231011	120300	55676090	5400	5400	5400	5400	0
522	20231011	120200	55676090	5400	5400	5400	5400	0
523	20231011	120100	55676090	5400	5400	5400	5400	4
524	20231011	120000	55654490	5400	5400	5400	5400	4
525	20231011	115900	55632890	5400	5400	5400	5400	1
526	20231011	115800	55627490	5390	5390	5390	5390	0
527	20231011	115700	55627490	5390	5390	5390	5390	0
528	20231011	115600	55627490	5390	5390	5390	5390	18
529	20231011	115500	55530470	5380	5380	5380	5380	0
530	20231011	115400	55530470	5380	5380	5380	5380	0
531	20231011	115300	55530470	5380	5380	5380	5380	0
532	20231011	115200	55530470	5380	5380	5380	5380	7
533	20231011	115100	55492810	5380	5380	5380	5380	10
534	20231011	115000	55439010	5380	5380	5380	5380	10
535	20231011	114900	55385210	5380	5380	5380	5380	0
536	20231011	114800	55385210	5380	5380	5380	5380	0
537	20231011	114700	55385210	5380	5380	5380	5380	0
538	20231011	114600	55385210	5380	5380	5380	5380	0
539	20231011	114500	55385210	5380	5380	5380	5380	0
540	20231011	114400	55385210	5380	5380	5380	5380	0
541	20231011	114300	55385210	5380	5380	5380	5380	0
542	20231011	114200	55385210	5380	5380	5380	5380	0
543	20231011	114100	55385210	5380	5380	5380	5380	0
544	20231011	114000	55385210	5380	5380	5380	5380	0
545	20231011	113900	55385210	5380	5380	5380	5380	0
546	20231011	113800	55385210	5380	5380	5380	5380	8
547	20231011	113700	55342170	5380	5380	5380	5380	488
548	20231011	113600	52716730	5370	5370	5370	5370	1477
549	20231011	113500	44785240	5360	5360	5360	5360	0
550	20231011	113400	44785240	5360	5360	5360	5360	0
551	20231011	113300	44785240	5360	5360	5360	5360	0
552	20231011	113200	44785240	5360	5360	5360	5360	0
553	20231011	113100	44785240	5360	5360	5360	5360	0
554	20231011	113000	44785240	5360	5360	5360	5360	0
555	20231011	112900	44785240	5360	5360	5360	5360	0
556	20231011	112800	44785240	5360	5360	5360	5360	0
557	20231011	112700	44785240	5360	5340	5360	5340	302
558	20231011	112600	43166560	5330	5330	5330	5330	0
559	20231011	112500	43166560	5330	5330	5330	5330	0
560	20231011	112400	43166560	5330	5330	5330	5330	0
561	20231011	112300	43166560	5330	5330	5330	5330	0
562	20231011	112200	43166560	5330	5330	5330	5330	0
563	20231011	112100	43166560	5330	5360	5360	5330	1444
564	20231011	112000	35454930	5370	5370	5370	5370	0
565	20231011	111900	35454930	5370	5370	5370	5370	0
566	20231011	111800	35454930	5370	5370	5370	5370	0
567	20231011	111700	35454930	5370	5370	5370	5370	0
568	20231011	111600	35454930	5370	5370	5370	5370	0
569	20231011	111500	35454930	5370	5370	5370	5370	0
570	20231011	111400	35454930	5370	5370	5370	5370	0
571	20231011	111300	35454930	5370	5370	5370	5370	0
572	20231011	111200	35454930	5370	5370	5370	5370	0
573	20231011	111100	35454930	5370	5370	5370	5370	0
574	20231011	111000	35454930	5370	5370	5370	5370	56
575	20231011	110900	35154210	5380	5380	5380	5380	0
576	20231011	110800	35154210	5380	5380	5380	5380	0
577	20231011	110700	35154210	5380	5380	5380	5380	0
578	20231011	110600	35154210	5380	5380	5380	5380	0
579	20231011	110500	35154210	5380	5380	5380	5380	0
580	20231011	110400	35154210	5380	5380	5380	5380	0
581	20231011	110300	35154210	5380	5380	5380	5380	0
582	20231011	110200	35154210	5380	5380	5380	5380	0
583	20231011	110100	35154210	5380	5380	5380	5380	0
584	20231011	110000	35154210	5380	5380	5380	5380	0
585	20231011	105900	35154210	5380	5380	5380	5380	0
586	20231011	105800	35154210	5380	5380	5380	5380	0
587	20231011	105700	35154210	5380	5380	5380	5380	0
588	20231011	105600	35154210	5380	5380	5380	5380	0
589	20231011	105500	35154210	5380	5380	5380	5380	0
590	20231011	105400	35154210	5380	5380	5380	5380	0
591	20231011	105300	35154210	5380	5380	5380	5380	0
592	20231011	105200	35154210	5380	5380	5380	5380	1
593	20231011	105100	35148830	5370	5360	5370	5360	8
594	20231011	105000	35105900	5370	5370	5370	5370	0
595	20231011	104900	35105900	5370	5370	5370	5370	0
596	20231011	104800	35105900	5370	5370	5370	5370	0
597	20231011	104700	35105900	5370	5370	5370	5370	0
598	20231011	104600	35105900	5370	5370	5370	5370	3
599	20231011	104500	35089790	5380	5380	5380	5380	0
600	20231011	104400	35089790	5380	5380	5380	5380	0
601	20231011	104300	35089790	5380	5380	5380	5380	0
602	20231011	104200	35089790	5380	5380	5380	5380	0
603	20231011	104100	35089790	5380	5380	5380	5380	0
604	20231011	104000	35089790	5380	5380	5380	5380	0
605	20231011	103900	35089790	5380	5380	5380	5380	0
606	20231011	103800	35089790	5380	5360	5380	5360	105
607	20231011	103700	34526930	5360	5360	5360	5360	0
608	20231011	103600	34526930	5360	5360	5360	5360	0
609	20231011	103500	34526930	5360	5360	5360	5360	0
610	20231011	103400	34526930	5360	5360	5360	5360	85
611	20231011	103300	34071330	5380	5380	5380	5380	0
612	20231011	103200	34071330	5380	5380	5380	5380	0
613	20231011	103100	34071330	5380	5380	5380	5380	11
614	20231011	103000	34012150	5380	5380	5380	5380	0
615	20231011	102900	34012150	5380	5380	5380	5380	0
616	20231011	102800	34012150	5380	5380	5380	5380	0
617	20231011	102700	34012150	5380	5380	5380	5380	0
618	20231011	102600	34012150	5380	5380	5380	5380	0
619	20231011	102500	34012150	5380	5380	5380	5380	2
620	20231011	102400	34001390	5380	5380	5380	5380	0
621	20231011	102300	34001390	5380	5380	5380	5380	0
622	20231011	102200	34001390	5380	5380	5380	5380	0
623	20231011	102100	34001390	5380	5380	5380	5380	1
624	20231011	102000	33996010	5380	5380	5380	5380	0
625	20231011	101900	33996010	5380	5380	5380	5380	2
626	20231011	101800	33985250	5380	5380	5380	5380	0
627	20231011	101700	33985250	5380	5380	5380	5380	0
628	20231011	101600	33985250	5380	5380	5380	5380	0
629	20231011	101500	33985250	5380	5380	5380	5380	0
630	20231011	101400	33985250	5380	5380	5380	5380	0
631	20231011	101300	33985250	5380	5380	5380	5380	0
632	20231011	101200	33985250	5380	5380	5380	5380	3
633	20231011	101100	33969110	5380	5380	5380	5380	0
634	20231011	101000	33969110	5380	5380	5380	5380	0
635	20231011	100900	33969110	5380	5380	5380	5380	0
636	20231011	100800	33969110	5380	5380	5380	5380	0
637	20231011	100700	33969110	5380	5380	5380	5380	0
638	20231011	100600	33969110	5380	5380	5380	5380	0
639	20231011	100500	33969110	5380	5380	5380	5380	0
640	20231011	100400	33969110	5380	5380	5380	5380	0
641	20231011	100300	33969110	5380	5380	5380	5380	0
642	20231011	100200	33969110	5380	5380	5380	5380	0
643	20231011	100100	33969110	5380	5380	5380	5380	0
644	20231011	100000	33969110	5380	5380	5380	5380	0
645	20231011	095900	33969110	5380	5380	5380	5380	0
646	20231011	095800	33969110	5380	5380	5380	5380	42
647	20231011	095700	33743150	5390	5390	5390	5390	0
648	20231011	095600	33743150	5390	5390	5390	5390	0
649	20231011	095500	33743150	5390	5390	5390	5390	18
650	20231011	095400	33646130	5390	5390	5390	5390	0
651	20231011	095300	33646130	5390	5390	5390	5390	0
652	20231011	095200	33646130	5390	5390	5390	5390	0
653	20231011	095100	33646130	5390	5390	5390	5390	100
654	20231011	095000	33107130	5390	5390	5390	5390	0
655	20231011	094900	33107130	5390	5390	5390	5390	5
656	20231011	094800	33080180	5380	5380	5380	5380	0
657	20231011	094700	33080180	5380	5380	5380	5380	0
658	20231011	094600	33080180	5380	5380	5380	5380	0
659	20231011	094500	33080180	5380	5380	5380	5380	0
660	20231011	094400	33080180	5380	5380	5380	5380	0
661	20231011	094300	33080180	5380	5380	5380	5380	0
662	20231011	094200	33080180	5380	5380	5380	5380	0
663	20231011	094100	33080180	5380	5380	5380	5380	0
664	20231011	094000	33080180	5380	5380	5380	5380	1
665	20231011	093900	33074800	5380	5380	5380	5380	2
666	20231011	093800	33064040	5380	5380	5380	5380	0
667	20231011	093700	33064040	5380	5380	5380	5380	0
668	20231011	093600	33064040	5380	5380	5380	5380	0
669	20231011	093500	33064040	5380	5380	5380	5380	1
670	20231011	093400	33058660	5380	5380	5380	5380	1
671	20231011	093300	33053280	5380	5380	5380	5380	0
672	20231011	093200	33053280	5380	5360	5380	5360	1443
673	20231011	093100	25312220	5370	5360	5370	5360	247
674	20231011	093000	23988200	5370	5370	5370	5370	0
675	20231011	092900	23988200	5370	5380	5380	5370	54
676	20231011	092800	23698210	5360	5350	5360	5340	1585
677	20231011	092700	15223300	5350	5350	5350	5350	500
678	20231011	092600	12548300	5360	5360	5360	5360	0
679	20231011	092500	12548300	5360	5360	5360	5360	12
680	20231011	092400	12483980	5360	5360	5360	5360	9
681	20231011	092300	12435740	5360	5360	5360	5360	0
682	20231011	092200	12435740	5360	5360	5360	5360	0
683	20231011	092100	12435740	5360	5360	5360	5360	1
684	20231011	092000	12430380	5360	5360	5360	5360	0
685	20231011	091900	12430380	5360	5360	5360	5360	0
686	20231011	091800	12430380	5360	5360	5360	5360	88
687	20231011	091700	11958700	5360	5350	5360	5350	150
688	20231011	091600	11156100	5350	5350	5350	5350	0
689	20231011	091500	11156100	5350	5350	5350	5350	392
690	20231011	091400	9058900	5360	5360	5360	5360	5
691	20231011	091300	9032100	5380	5390	5390	5380	3
692	20231011	091200	9015950	5350	5350	5350	5350	0
693	20231011	091100	9015950	5350	5370	5370	5350	300
694	20231011	091000	7406550	5380	5380	5380	5380	111
695	20231011	090900	6809370	5410	5410	5410	5410	0
696	20231011	090800	6809370	5410	5410	5410	5410	0
697	20231011	090700	6809370	5410	5410	5410	5410	0
698	20231011	090600	6809370	5410	5410	5410	5410	0
699	20231011	090500	6809370	5410	5410	5410	5410	45
700	20231011	090400	6565920	5410	5410	5410	5410	267
701	20231011	090300	5121450	5410	5420	5420	5410	72
702	20231011	090200	4731220	5390	5350	5390	5350	249
703	20231011	090100	3398590	5400	5400	5430	5400	25
704	20231011	090000	3263500	5350	5350	5350	5350	610