KissMeData/309930/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204300	326769160	5280	5280	5280	5280	862
3	20231011	204200	326769160	5280	5280	5280	5280	0
4	20231011	204100	326769160	5280	5280	5280	5280	0
5	20231011	204000	326769160	5280	5280	5280	5280	0
6	20231011	203900	326769160	5280	5280	5280	5280	0
7	20231011	203800	326769160	5280	5280	5280	5280	0
8	20231011	203700	326769160	5280	5280	5280	5280	0
9	20231011	203600	326769160	5280	5280	5280	5280	0
10	20231011	203500	326769160	5280	5280	5280	5280	0
11	20231011	203400	326769160	5280	5280	5280	5280	0
12	20231011	203300	326769160	5280	5280	5280	5280	0
13	20231011	203200	326769160	5280	5280	5280	5280	0
14	20231011	203100	326769160	5280	5280	5280	5280	0
15	20231011	203000	326769160	5280	5280	5280	5280	0
16	20231011	202900	326769160	5280	5280	5280	5280	0
17	20231011	202800	326769160	5280	5280	5280	5280	0
18	20231011	202700	326769160	5280	5280	5280	5280	0
19	20231011	202600	326769160	5280	5280	5280	5280	0
20	20231011	202500	326769160	5280	5280	5280	5280	0
21	20231011	202400	326769160	5280	5280	5280	5280	0
22	20231011	202300	326769160	5280	5280	5280	5280	0
23	20231011	202200	326769160	5280	5280	5280	5280	0
24	20231011	202100	326769160	5280	5280	5280	5280	0
25	20231011	202000	326769160	5280	5280	5280	5280	0
26	20231011	201900	326769160	5280	5280	5280	5280	0
27	20231011	201800	326769160	5280	5280	5280	5280	0
28	20231011	201700	326769160	5280	5280	5280	5280	0
29	20231011	201600	326769160	5280	5280	5280	5280	0
30	20231011	201500	326769160	5280	5280	5280	5280	0
31	20231011	201400	326769160	5280	5280	5280	5280	0
32	20231011	201300	326769160	5280	5280	5280	5280	862
33	20231011	201200	326769160	5280	5280	5280	5280	0
34	20231011	201100	326769160	5280	5280	5280	5280	0
35	20231011	201000	326769160	5280	5280	5280	5280	0
36	20231011	200900	326769160	5280	5280	5280	5280	0
37	20231011	200800	326769160	5280	5280	5280	5280	0
38	20231011	200700	326769160	5280	5280	5280	5280	0
39	20231011	200600	326769160	5280	5280	5280	5280	0
40	20231011	200500	326769160	5280	5280	5280	5280	0
41	20231011	200400	326769160	5280	5280	5280	5280	0
42	20231011	200300	326769160	5280	5280	5280	5280	0
43	20231011	200200	326769160	5280	5280	5280	5280	0
44	20231011	200100	326769160	5280	5280	5280	5280	0
45	20231011	200000	326769160	5280	5280	5280	5280	0
46	20231011	195900	326769160	5280	5280	5280	5280	0
47	20231011	195800	326769160	5280	5280	5280	5280	0
48	20231011	195700	326769160	5280	5280	5280	5280	0
49	20231011	195600	326769160	5280	5280	5280	5280	0
50	20231011	195500	326769160	5280	5280	5280	5280	0
51	20231011	195400	326769160	5280	5280	5280	5280	0
52	20231011	195300	326769160	5280	5280	5280	5280	0
53	20231011	195200	326769160	5280	5280	5280	5280	0
54	20231011	195100	326769160	5280	5280	5280	5280	0
55	20231011	195000	326769160	5280	5280	5280	5280	0
56	20231011	194900	326769160	5280	5280	5280	5280	0
57	20231011	194800	326769160	5280	5280	5280	5280	0
58	20231011	194700	326769160	5280	5280	5280	5280	0
59	20231011	194600	326769160	5280	5280	5280	5280	0
60	20231011	194500	326769160	5280	5280	5280	5280	0
61	20231011	194400	326769160	5280	5280	5280	5280	0
62	20231011	194300	326769160	5280	5280	5280	5280	862
63	20231011	194200	326769160	5280	5280	5280	5280	0
64	20231011	194100	326769160	5280	5280	5280	5280	0
65	20231011	194000	326769160	5280	5280	5280	5280	0
66	20231011	193900	326769160	5280	5280	5280	5280	0
67	20231011	193800	326769160	5280	5280	5280	5280	0
68	20231011	193700	326769160	5280	5280	5280	5280	0
69	20231011	193600	326769160	5280	5280	5280	5280	0
70	20231011	193500	326769160	5280	5280	5280	5280	0
71	20231011	193400	326769160	5280	5280	5280	5280	0
72	20231011	193300	326769160	5280	5280	5280	5280	0
73	20231011	193200	326769160	5280	5280	5280	5280	0
74	20231011	193100	326769160	5280	5280	5280	5280	0
75	20231011	193000	326769160	5280	5280	5280	5280	0
76	20231011	192900	326769160	5280	5280	5280	5280	0
77	20231011	192800	326769160	5280	5280	5280	5280	0
78	20231011	192700	326769160	5280	5280	5280	5280	0
79	20231011	192600	326769160	5280	5280	5280	5280	0
80	20231011	192500	326769160	5280	5280	5280	5280	0
81	20231011	192400	326769160	5280	5280	5280	5280	0
82	20231011	192300	326769160	5280	5280	5280	5280	0
83	20231011	192200	326769160	5280	5280	5280	5280	0
84	20231011	192100	326769160	5280	5280	5280	5280	0
85	20231011	192000	326769160	5280	5280	5280	5280	0
86	20231011	191900	326769160	5280	5280	5280	5280	0
87	20231011	191800	326769160	5280	5280	5280	5280	0
88	20231011	191700	326769160	5280	5280	5280	5280	0
89	20231011	191600	326769160	5280	5280	5280	5280	0
90	20231011	191500	326769160	5280	5280	5280	5280	0
91	20231011	191400	326769160	5280	5280	5280	5280	0
92	20231011	191300	326769160	5280	5280	5280	5280	862
93	20231011	191200	326769160	5280	5280	5280	5280	0
94	20231011	191100	326769160	5280	5280	5280	5280	0
95	20231011	191000	326769160	5280	5280	5280	5280	0
96	20231011	190900	326769160	5280	5280	5280	5280	0
97	20231011	190800	326769160	5280	5280	5280	5280	0
98	20231011	190700	326769160	5280	5280	5280	5280	0
99	20231011	190600	326769160	5280	5280	5280	5280	0
100	20231011	190500	326769160	5280	5280	5280	5280	0
101	20231011	190400	326769160	5280	5280	5280	5280	0
102	20231011	190300	326769160	5280	5280	5280	5280	0
103	20231011	190200	326769160	5280	5280	5280	5280	0
104	20231011	190100	326769160	5280	5280	5280	5280	0
105	20231011	190000	326769160	5280	5280	5280	5280	0
106	20231011	185900	326769160	5280	5280	5280	5280	0
107	20231011	185800	326769160	5280	5280	5280	5280	0
108	20231011	185700	326769160	5280	5280	5280	5280	0
109	20231011	185600	326769160	5280	5280	5280	5280	0
110	20231011	185500	326769160	5280	5280	5280	5280	0
111	20231011	185400	326769160	5280	5280	5280	5280	0
112	20231011	185300	326769160	5280	5280	5280	5280	0
113	20231011	185200	326769160	5280	5280	5280	5280	0
114	20231011	185100	326769160	5280	5280	5280	5280	0
115	20231011	185000	326769160	5280	5280	5280	5280	0
116	20231011	184900	326769160	5280	5280	5280	5280	0
117	20231011	184800	326769160	5280	5280	5280	5280	0
118	20231011	184700	326769160	5280	5280	5280	5280	0
119	20231011	184600	326769160	5280	5280	5280	5280	0
120	20231011	184500	326769160	5280	5280	5280	5280	0
121	20231011	184400	326769160	5280	5280	5280	5280	0
122	20231011	184300	326769160	5280	5280	5280	5280	862
123	20231011	184200	326769160	5280	5280	5280	5280	0
124	20231011	184100	326769160	5280	5280	5280	5280	0
125	20231011	184000	326769160	5280	5280	5280	5280	0
126	20231011	183900	326769160	5280	5280	5280	5280	0
127	20231011	183800	326769160	5280	5280	5280	5280	0
128	20231011	183700	326769160	5280	5280	5280	5280	0
129	20231011	183600	326769160	5280	5280	5280	5280	0
130	20231011	183500	326769160	5280	5280	5280	5280	0
131	20231011	183400	326769160	5280	5280	5280	5280	0
132	20231011	183300	326769160	5280	5280	5280	5280	0
133	20231011	183200	326769160	5280	5280	5280	5280	0
134	20231011	183100	326769160	5280	5280	5280	5280	0
135	20231011	183000	326769160	5280	5280	5280	5280	0
136	20231011	182900	326769160	5280	5280	5280	5280	0
137	20231011	182800	326769160	5280	5280	5280	5280	0
138	20231011	182700	326769160	5280	5280	5280	5280	0
139	20231011	182600	326769160	5280	5280	5280	5280	0
140	20231011	182500	326769160	5280	5280	5280	5280	0
141	20231011	182400	326769160	5280	5280	5280	5280	0
142	20231011	182300	326769160	5280	5280	5280	5280	0
143	20231011	182200	326769160	5280	5280	5280	5280	0
144	20231011	182100	326769160	5280	5280	5280	5280	0
145	20231011	182000	326769160	5280	5280	5280	5280	0
146	20231011	181900	326769160	5280	5280	5280	5280	0
147	20231011	181800	326769160	5280	5280	5280	5280	0
148	20231011	181700	326769160	5280	5280	5280	5280	0
149	20231011	181600	326769160	5280	5280	5280	5280	0
150	20231011	181500	326769160	5280	5280	5280	5280	0
151	20231011	181400	326769160	5280	5280	5280	5280	0
152	20231011	181300	326769160	5280	5280	5280	5280	862
153	20231011	181200	326769160	5280	5280	5280	5280	0
154	20231011	181100	326769160	5280	5280	5280	5280	0
155	20231011	181000	326769160	5280	5280	5280	5280	0
156	20231011	180900	326769160	5280	5280	5280	5280	0
157	20231011	180800	326769160	5280	5280	5280	5280	0
158	20231011	180700	326769160	5280	5280	5280	5280	0
159	20231011	180600	326769160	5280	5280	5280	5280	0
160	20231011	180500	326769160	5280	5280	5280	5280	0
161	20231011	180400	326769160	5280	5280	5280	5280	0
162	20231011	180300	326769160	5280	5280	5280	5280	0
163	20231011	180200	326769160	5280	5280	5280	5280	0
164	20231011	180100	326769160	5280	5280	5280	5280	0
165	20231011	180000	326769160	5280	5280	5280	5280	0
166	20231011	175900	326769160	5280	5280	5280	5280	0
167	20231011	175800	326769160	5280	5280	5280	5280	0
168	20231011	175700	326769160	5280	5280	5280	5280	0
169	20231011	175600	326769160	5280	5280	5280	5280	0
170	20231011	175500	326769160	5280	5280	5280	5280	0
171	20231011	175400	326769160	5280	5280	5280	5280	0
172	20231011	175300	326769160	5280	5280	5280	5280	0
173	20231011	175200	326769160	5280	5280	5280	5280	0
174	20231011	175100	326769160	5280	5280	5280	5280	0
175	20231011	175000	326769160	5280	5280	5280	5280	0
176	20231011	174900	326769160	5280	5280	5280	5280	0
177	20231011	174800	326769160	5280	5280	5280	5280	0
178	20231011	174700	326769160	5280	5280	5280	5280	0
179	20231011	174600	326769160	5280	5280	5280	5280	0
180	20231011	174500	326769160	5280	5280	5280	5280	0
181	20231011	174400	326769160	5280	5280	5280	5280	0
182	20231011	174300	326769160	5280	5280	5280	5280	862
183	20231011	174200	326769160	5280	5280	5280	5280	0
184	20231011	174100	326769160	5280	5280	5280	5280	0
185	20231011	174000	326769160	5280	5280	5280	5280	0
186	20231011	173900	326769160	5280	5280	5280	5280	0
187	20231011	173800	326769160	5280	5280	5280	5280	0
188	20231011	173700	326769160	5280	5280	5280	5280	0
189	20231011	173600	326769160	5280	5280	5280	5280	0
190	20231011	173500	326769160	5280	5280	5280	5280	0
191	20231011	173400	326769160	5280	5280	5280	5280	0
192	20231011	173300	326769160	5280	5280	5280	5280	0
193	20231011	173200	326769160	5280	5280	5280	5280	0
194	20231011	173100	326769160	5280	5280	5280	5280	0
195	20231011	173000	326769160	5280	5280	5280	5280	0
196	20231011	172900	326769160	5280	5280	5280	5280	0
197	20231011	172800	326769160	5280	5280	5280	5280	0
198	20231011	172700	326769160	5280	5280	5280	5280	0
199	20231011	172600	326769160	5280	5280	5280	5280	0
200	20231011	172500	326769160	5280	5280	5280	5280	0
201	20231011	172400	326769160	5280	5280	5280	5280	0
202	20231011	172300	326769160	5280	5280	5280	5280	0
203	20231011	172200	326769160	5280	5280	5280	5280	0
204	20231011	172100	326769160	5280	5280	5280	5280	0
205	20231011	172000	326769160	5280	5280	5280	5280	0
206	20231011	171900	326769160	5280	5280	5280	5280	0
207	20231011	171800	326769160	5280	5280	5280	5280	0
208	20231011	171700	326769160	5280	5280	5280	5280	0
209	20231011	171600	326769160	5280	5280	5280	5280	0
210	20231011	171500	326769160	5280	5280	5280	5280	0
211	20231011	171400	326769160	5280	5280	5280	5280	0
212	20231011	171300	326769160	5280	5280	5280	5280	862
213	20231011	171200	326769160	5280	5280	5280	5280	0
214	20231011	171100	326769160	5280	5280	5280	5280	0
215	20231011	171000	326769160	5280	5280	5280	5280	0
216	20231011	170900	326769160	5280	5280	5280	5280	0
217	20231011	170800	326769160	5280	5280	5280	5280	0
218	20231011	170700	326769160	5280	5280	5280	5280	0
219	20231011	170600	326769160	5280	5280	5280	5280	0
220	20231011	170500	326769160	5280	5280	5280	5280	0
221	20231011	170400	326769160	5280	5280	5280	5280	0
222	20231011	170300	326769160	5280	5280	5280	5280	0
223	20231011	170200	326769160	5280	5280	5280	5280	0
224	20231011	170100	326769160	5280	5280	5280	5280	0
225	20231011	170000	326769160	5280	5280	5280	5280	0
226	20231011	165900	326769160	5280	5280	5280	5280	0
227	20231011	165800	326769160	5280	5280	5280	5280	0
228	20231011	165700	326769160	5280	5280	5280	5280	0
229	20231011	165600	326769160	5280	5280	5280	5280	0
230	20231011	165500	326769160	5280	5280	5280	5280	0
231	20231011	165400	326769160	5280	5280	5280	5280	0
232	20231011	165300	326769160	5280	5280	5280	5280	0
233	20231011	165200	326769160	5280	5280	5280	5280	0
234	20231011	165100	326769160	5280	5280	5280	5280	0
235	20231011	165000	326769160	5280	5280	5280	5280	0
236	20231011	164900	326769160	5280	5280	5280	5280	0
237	20231011	164800	326769160	5280	5280	5280	5280	0
238	20231011	164700	326769160	5280	5280	5280	5280	0
239	20231011	164600	326769160	5280	5280	5280	5280	0
240	20231011	164500	326769160	5280	5280	5280	5280	0
241	20231011	164400	326769160	5280	5280	5280	5280	0
242	20231011	164300	326769160	5280	5280	5280	5280	862
243	20231011	164200	326769160	5280	5280	5280	5280	0
244	20231011	164100	326769160	5280	5280	5280	5280	0
245	20231011	164000	326769160	5280	5280	5280	5280	0
246	20231011	163900	326769160	5280	5280	5280	5280	0
247	20231011	163800	326769160	5280	5280	5280	5280	0
248	20231011	163700	326769160	5280	5280	5280	5280	0
249	20231011	163600	326769160	5280	5280	5280	5280	0
250	20231011	163500	326769160	5280	5280	5280	5280	0
251	20231011	163400	326769160	5280	5280	5280	5280	0
252	20231011	163300	326769160	5280	5280	5280	5280	0
253	20231011	163200	326769160	5280	5280	5280	5280	0
254	20231011	163100	326769160	5280	5280	5280	5280	0
255	20231011	163000	326769160	5280	5280	5280	5280	0
256	20231011	162900	326769160	5280	5280	5280	5280	0
257	20231011	162800	326769160	5280	5280	5280	5280	0
258	20231011	162700	326769160	5280	5280	5280	5280	0
259	20231011	162600	326769160	5280	5280	5280	5280	0
260	20231011	162500	326769160	5280	5280	5280	5280	0
261	20231011	162400	326769160	5280	5280	5280	5280	0
262	20231011	162300	326769160	5280	5280	5280	5280	0
263	20231011	162200	326769160	5280	5280	5280	5280	0
264	20231011	162100	326769160	5280	5280	5280	5280	0
265	20231011	162000	326769160	5280	5280	5280	5280	0
266	20231011	161900	326769160	5280	5280	5280	5280	0
267	20231011	161800	326769160	5280	5280	5280	5280	0
268	20231011	161700	326769160	5280	5280	5280	5280	0
269	20231011	161600	326769160	5280	5280	5280	5280	0
270	20231011	161500	326769160	5280	5280	5280	5280	0
271	20231011	161400	326769160	5280	5280	5280	5280	0
272	20231011	161300	326769160	5280	5280	5280	5280	862
273	20231011	161200	326769160	5280	5280	5280	5280	0
274	20231011	161100	326769160	5280	5280	5280	5280	0
275	20231011	161000	326769160	5280	5280	5280	5280	0
276	20231011	160900	326769160	5280	5280	5280	5280	0
277	20231011	160800	326769160	5280	5280	5280	5280	0
278	20231011	160700	326769160	5280	5280	5280	5280	0
279	20231011	160600	326769160	5280	5280	5280	5280	0
280	20231011	160500	326769160	5280	5280	5280	5280	0
281	20231011	160400	326769160	5280	5280	5280	5280	0
282	20231011	160300	326769160	5280	5280	5280	5280	0
283	20231011	160200	326769160	5280	5280	5280	5280	0
284	20231011	160100	326769160	5280	5280	5280	5280	0
285	20231011	160000	326769160	5280	5280	5280	5280	0
286	20231011	155900	326769160	5280	5280	5280	5280	0
287	20231011	155800	326769160	5280	5280	5280	5280	0
288	20231011	155700	326769160	5280	5280	5280	5280	0
289	20231011	155600	326769160	5280	5280	5280	5280	0
290	20231011	155500	326769160	5280	5280	5280	5280	0
291	20231011	155400	326769160	5280	5280	5280	5280	0
292	20231011	155300	326769160	5280	5280	5280	5280	0
293	20231011	155200	326769160	5280	5280	5280	5280	0
294	20231011	155100	326769160	5280	5280	5280	5280	0
295	20231011	155000	326769160	5280	5280	5280	5280	0
296	20231011	154900	326769160	5280	5280	5280	5280	0
297	20231011	154800	326769160	5280	5280	5280	5280	0
298	20231011	154700	326769160	5280	5280	5280	5280	0
299	20231011	154600	326769160	5280	5280	5280	5280	0
300	20231011	154500	326769160	5280	5280	5280	5280	0
301	20231011	154400	326769160	5280	5280	5280	5280	0
302	20231011	154300	326769160	5280	5280	5280	5280	862
303	20231011	154200	326769160	5280	5280	5280	5280	0
304	20231011	154100	326769160	5280	5280	5280	5280	0
305	20231011	154000	326769160	5280	5280	5280	5280	0
306	20231011	153900	326769160	5280	5280	5280	5280	0
307	20231011	153800	326769160	5280	5280	5280	5280	0
308	20231011	153700	326769160	5280	5280	5280	5280	0
309	20231011	153600	326769160	5280	5280	5280	5280	0
310	20231011	153500	326769160	5280	5280	5280	5280	0
311	20231011	153400	326769160	5280	5280	5280	5280	0
312	20231011	153300	326769160	5280	5280	5280	5280	0
313	20231011	153200	326769160	5280	5280	5280	5280	0
314	20231011	153100	326769160	5280	5280	5280	5280	0
315	20231011	153000	326769160	5280	5280	5280	5280	862
316	20231011	152900	322217800	5300	5300	5300	5300	0
317	20231011	152800	322217800	5300	5300	5300	5300	0
318	20231011	152700	322217800	5300	5300	5300	5300	0
319	20231011	152600	322217800	5300	5300	5300	5300	0
320	20231011	152500	322217800	5300	5300	5300	5300	0
321	20231011	152400	322217800	5300	5300	5300	5300	0
322	20231011	152300	322217800	5300	5300	5300	5300	0
323	20231011	152200	322217800	5300	5300	5300	5300	0
324	20231011	152100	322217800	5300	5300	5300	5300	0
325	20231011	152000	322217800	5300	5300	5300	5300	0
326	20231011	151900	322217800	5300	5280	5300	5280	10
327	20231011	151800	322164980	5300	5300	5300	5300	0
328	20231011	151700	322164980	5300	5300	5300	5300	1
329	20231011	151600	322159680	5290	5290	5290	5290	84
330	20231011	151500	321715320	5300	5300	5300	5300	0
331	20231011	151400	321715320	5300	5300	5300	5300	0
332	20231011	151300	321715320	5300	5300	5300	5300	1
333	20231011	151200	321710020	5290	5290	5290	5290	0
334	20231011	151100	321710020	5290	5290	5290	5290	0
335	20231011	151000	321710020	5290	5290	5290	5290	7
336	20231011	150900	321672990	5290	5290	5290	5290	0
337	20231011	150800	321672990	5290	5290	5290	5290	0
338	20231011	150700	321672990	5290	5290	5290	5290	0
339	20231011	150600	321672990	5290	5290	5290	5290	0
340	20231011	150500	321672990	5290	5290	5290	5290	0
341	20231011	150400	321672990	5290	5290	5290	5290	0
342	20231011	150300	321672990	5290	5290	5290	5290	0
343	20231011	150200	321672990	5290	5290	5290	5280	20
344	20231011	150100	321567290	5300	5300	5300	5300	80
345	20231011	150000	321143290	5310	5310	5310	5310	0
346	20231011	145900	321143290	5310	5310	5310	5310	1
347	20231011	145800	321137980	5320	5320	5320	5320	0
348	20231011	145700	321137980	5320	5320	5320	5320	0
349	20231011	145600	321137980	5320	5320	5320	5320	0
350	20231011	145500	321137980	5320	5320	5320	5320	0
351	20231011	145400	321137980	5320	5310	5320	5310	2
352	20231011	145300	321127350	5300	5300	5300	5300	0
353	20231011	145200	321127350	5300	5300	5300	5300	0
354	20231011	145100	321127350	5300	5300	5300	5300	613
355	20231011	145000	317878450	5310	5310	5310	5310	189
356	20231011	144900	316874860	5320	5310	5320	5310	553
357	20231011	144800	313938420	5300	5300	5300	5300	1
358	20231011	144700	313933120	5300	5300	5300	5300	10
359	20231011	144600	313880120	5300	5300	5300	5300	0
360	20231011	144500	313880120	5300	5300	5300	5300	0
361	20231011	144400	313880120	5300	5290	5300	5290	376
362	20231011	144300	311888400	5280	5280	5280	5280	5
363	20231011	144200	311862000	5280	5280	5280	5280	8
364	20231011	144100	311819760	5280	5290	5290	5280	3
365	20231011	144000	311803910	5280	5280	5280	5280	0
366	20231011	143900	311803910	5280	5280	5280	5280	78
367	20231011	143800	311392070	5280	5280	5280	5280	0
368	20231011	143700	311392070	5280	5280	5280	5280	0
369	20231011	143600	311392070	5280	5270	5280	5270	184
370	20231011	143500	310421600	5270	5270	5270	5270	0
371	20231011	143400	310421600	5270	5270	5270	5270	0
372	20231011	143300	310421600	5270	5270	5270	5270	0
373	20231011	143200	310421600	5270	5270	5270	5270	0
374	20231011	143100	310421600	5270	5270	5270	5270	0
375	20231011	143000	310421600	5270	5270	5270	5270	0
376	20231011	142900	310421600	5270	5270	5270	5270	1
377	20231011	142800	310416330	5240	5240	5240	5240	0
378	20231011	142700	310416330	5240	5240	5240	5240	0
379	20231011	142600	310416330	5240	5240	5240	5240	0
380	20231011	142500	310416330	5240	5240	5240	5240	0
381	20231011	142400	310416330	5240	5240	5240	5240	0
382	20231011	142300	310416330	5240	5240	5240	5240	0
383	20231011	142200	310416330	5240	5240	5240	5240	0
384	20231011	142100	310416330	5240	5240	5240	5240	4
385	20231011	142000	310395370	5290	5290	5290	5290	0
386	20231011	141900	310395370	5290	5290	5290	5290	0
387	20231011	141800	310395370	5290	5290	5290	5290	0
388	20231011	141700	310395370	5290	5290	5290	5290	0
389	20231011	141600	310395370	5290	5290	5290	5290	0
390	20231011	141500	310395370	5290	5290	5290	5290	0
391	20231011	141400	310395370	5290	5290	5290	5290	0
392	20231011	141300	310395370	5290	5290	5290	5290	0
393	20231011	141200	310395370	5290	5290	5290	5290	0
394	20231011	141100	310395370	5290	5290	5290	5290	0
395	20231011	141000	310395370	5290	5290	5290	5290	0
396	20231011	140900	310395370	5290	5290	5290	5290	0
397	20231011	140800	310395370	5290	5290	5290	5290	0
398	20231011	140700	310395370	5290	5290	5290	5290	0
399	20231011	140600	310395370	5290	5290	5290	5290	0
400	20231011	140500	310395370	5290	5290	5290	5290	0
401	20231011	140400	310395370	5290	5290	5290	5290	0
402	20231011	140300	310395370	5290	5290	5290	5290	0
403	20231011	140200	310395370	5290	5290	5290	5290	1
404	20231011	140100	310390080	5270	5270	5270	5270	3
405	20231011	140000	310374270	5280	5260	5280	5260	7
406	20231011	135900	310337430	5270	5270	5270	5270	190
407	20231011	135800	309336130	5270	5270	5270	5270	0
408	20231011	135700	309336130	5270	5270	5270	5270	0
409	20231011	135600	309336130	5270	5270	5270	5270	0
410	20231011	135500	309336130	5270	5270	5270	5270	0
411	20231011	135400	309336130	5270	5270	5270	5270	0
412	20231011	135300	309336130	5270	5270	5270	5270	1
413	20231011	135200	309330860	5270	5270	5270	5270	0
414	20231011	135100	309330860	5270	5270	5270	5270	0
415	20231011	135000	309330860	5270	5250	5270	5250	20
416	20231011	134900	309225670	5260	5250	5260	5250	2
417	20231011	134800	309215160	5240	5240	5240	5240	46
418	20231011	134700	308974120	5240	5240	5240	5240	0
419	20231011	134600	308974120	5240	5220	5240	5210	1025
420	20231011	134500	303604650	5220	5220	5220	5220	0
421	20231011	134400	303604650	5220	5220	5220	5220	1
422	20231011	134300	303599430	5240	5240	5240	5240	0
423	20231011	134200	303599430	5240	5240	5240	5230	23
424	20231011	134100	303479090	5280	5280	5280	5280	0
425	20231011	134000	303479090	5280	5280	5280	5280	0
426	20231011	133900	303479090	5280	5280	5280	5280	0
427	20231011	133800	303479090	5280	5280	5280	5280	0
428	20231011	133700	303479090	5280	5280	5280	5280	0
429	20231011	133600	303479090	5280	5280	5280	5280	1
430	20231011	133500	303473810	5290	5290	5290	5290	0
431	20231011	133400	303473810	5290	5290	5290	5290	0
432	20231011	133300	303473810	5290	5290	5290	5290	0
433	20231011	133200	303473810	5290	5290	5290	5290	1
434	20231011	133100	303468520	5240	5240	5240	5240	48
435	20231011	133000	303217000	5220	5220	5220	5220	0
436	20231011	132900	303217000	5220	5240	5240	5220	15
437	20231011	132800	303138420	5240	5240	5240	5240	118
438	20231011	132700	302520100	5220	5240	5240	5220	21
439	20231011	132600	302410260	5220	5250	5250	5220	50
440	20231011	132500	302149230	5250	5250	5250	5250	300
441	20231011	132400	300574230	5250	5270	5270	5250	3
442	20231011	132300	300558440	5280	5280	5280	5280	0
443	20231011	132200	300558440	5280	5280	5280	5280	612
444	20231011	132100	297327080	5280	5280	5280	5280	0
445	20231011	132000	297327080	5280	5280	5280	5280	0
446	20231011	131900	297327080	5280	5280	5280	5280	0
447	20231011	131800	297327080	5280	5280	5280	5280	0
448	20231011	131700	297327080	5280	5280	5280	5280	0
449	20231011	131600	297327080	5280	5280	5280	5280	0
450	20231011	131500	297327080	5280	5280	5280	5280	0
451	20231011	131400	297327080	5280	5280	5280	5280	0
452	20231011	131300	297327080	5280	5280	5280	5280	0
453	20231011	131200	297327080	5280	5280	5280	5280	50
454	20231011	131100	297063080	5300	5300	5300	5300	0
455	20231011	131000	297063080	5300	5300	5300	5300	0
456	20231011	130900	297063080	5300	5300	5300	5300	0
457	20231011	130800	297063080	5300	5300	5300	5300	0
458	20231011	130700	297063080	5300	5300	5300	5300	0
459	20231011	130600	297063080	5300	5300	5300	5300	300
460	20231011	130500	295473080	5290	5290	5290	5290	6
461	20231011	130400	295441340	5280	5290	5290	5280	4
462	20231011	130300	295420190	5300	5290	5300	5290	3603
463	20231011	130200	276354600	5280	5280	5280	5280	0
464	20231011	130100	276354600	5280	5280	5280	5280	662
465	20231011	130000	272859240	5250	5250	5250	5250	0
466	20231011	125900	272859240	5250	5250	5250	5250	1000
467	20231011	125800	267609240	5250	5240	5260	5230	4878
468	20231011	125700	242033650	5240	5240	5240	5240	0
469	20231011	125600	242033650	5240	5240	5240	5240	595
470	20231011	125500	238915850	5240	5240	5240	5240	0
471	20231011	125400	238915850	5240	5240	5240	5240	0
472	20231011	125300	238915850	5240	5240	5240	5240	0
473	20231011	125200	238915850	5240	5240	5240	5240	15
474	20231011	125100	238837250	5220	5220	5220	5220	0
475	20231011	125000	238837250	5220	5220	5220	5220	0
476	20231011	124900	238837250	5220	5220	5220	5220	0
477	20231011	124800	238837250	5220	5220	5220	5220	0
478	20231011	124700	238837250	5220	5240	5240	5220	5
479	20231011	124600	238811070	5220	5220	5220	5220	0
480	20231011	124500	238811070	5220	5220	5220	5220	0
481	20231011	124400	238811070	5220	5220	5220	5220	7
482	20231011	124300	238774530	5220	5220	5220	5220	1
483	20231011	124200	238769310	5230	5240	5240	5230	2000
484	20231011	124100	228309210	5260	5260	5260	5260	0
485	20231011	124000	228309210	5260	5260	5260	5260	0
486	20231011	123900	228309210	5260	5260	5260	5260	0
487	20231011	123800	228309210	5260	5260	5260	5260	0
488	20231011	123700	228309210	5260	5260	5260	5260	50
489	20231011	123600	228046210	5240	5240	5240	5240	0
490	20231011	123500	228046210	5240	5240	5240	5240	0
491	20231011	123400	228046210	5240	5240	5240	5240	0
492	20231011	123300	228046210	5240	5240	5240	5240	0
493	20231011	123200	228046210	5240	5240	5240	5240	0
494	20231011	123100	228046210	5240	5240	5240	5240	0
495	20231011	123000	228046210	5240	5240	5240	5240	99
496	20231011	122900	227527450	5240	5240	5240	5240	13
497	20231011	122800	227459330	5230	5250	5250	5230	1434
498	20231011	122700	219956180	5250	5250	5250	5250	0
499	20231011	122600	219956180	5250	5260	5260	5250	100
500	20231011	122500	219430740	5260	5260	5260	5260	16
501	20231011	122400	219346580	5260	5260	5260	5260	10
502	20231011	122300	219293980	5260	5240	5260	5240	35
503	20231011	122200	219110380	5250	5250	5250	5250	0
504	20231011	122100	219110380	5250	5250	5250	5250	0
505	20231011	122000	219110380	5250	5250	5250	5250	0
506	20231011	121900	219110380	5250	5210	5250	5210	6865
507	20231011	121800	183241860	5210	5210	5210	5210	0
508	20231011	121700	183241860	5210	5210	5210	5210	0
509	20231011	121600	183241860	5210	5210	5210	5210	0
510	20231011	121500	183241860	5210	5200	5210	5200	20
511	20231011	121400	183137840	5150	5150	5150	5150	0
512	20231011	121300	183137840	5150	5150	5150	5150	0
513	20231011	121200	183137840	5150	5150	5150	5150	0
514	20231011	121100	183137840	5150	5150	5150	5150	0
515	20231011	121000	183137840	5150	5150	5150	5150	0
516	20231011	120900	183137840	5150	5150	5150	5150	0
517	20231011	120800	183137840	5150	5150	5150	5150	0
518	20231011	120700	183137840	5150	5200	5200	5150	1511
519	20231011	120600	175285290	5200	5200	5200	5200	11
520	20231011	120500	175228090	5200	5200	5200	5200	0
521	20231011	120400	175228090	5200	5200	5200	5200	1750
522	20231011	120300	166128090	5190	5190	5190	5190	0
523	20231011	120200	166128090	5190	5190	5190	5190	94
524	20231011	120100	165640230	5190	5190	5190	5190	106
525	20231011	120000	165090090	5150	5180	5200	5150	2828
526	20231011	115900	150427420	5180	5180	5180	5180	0
527	20231011	115800	150427420	5180	5160	5180	5160	684
528	20231011	115700	146888770	5170	5170	5170	5170	0
529	20231011	115600	146888770	5170	5170	5170	5170	0
530	20231011	115500	146888770	5170	5170	5170	5170	0
531	20231011	115400	146888770	5170	5170	5170	5170	0
532	20231011	115300	146888770	5170	5170	5170	5170	0
533	20231011	115200	146888770	5170	5150	5170	5150	1012
534	20231011	115100	141667290	5100	5100	5100	5100	0
535	20231011	115000	141667290	5100	5100	5100	5100	0
536	20231011	114900	141667290	5100	5100	5100	5100	0
537	20231011	114800	141667290	5100	5100	5100	5100	0
538	20231011	114700	141667290	5100	5100	5100	5100	0
539	20231011	114600	141667290	5100	5120	5130	5100	2199
540	20231011	114500	130388680	5120	5120	5120	5120	1000
541	20231011	114400	125268680	5100	5100	5100	5100	0
542	20231011	114300	125268680	5100	5100	5100	5100	0
543	20231011	114200	125268680	5100	5100	5100	5100	0
544	20231011	114100	125268680	5100	5100	5100	5100	597
545	20231011	114000	122223980	5110	5110	5110	5110	0
546	20231011	113900	122223980	5110	5110	5110	5110	0
547	20231011	113800	122223980	5110	5110	5110	5110	0
548	20231011	113700	122223980	5110	5110	5110	5110	7
549	20231011	113600	122188210	5110	5110	5110	5110	0
550	20231011	113500	122188210	5110	5110	5110	5110	0
551	20231011	113400	122188210	5110	5110	5110	5110	0
552	20231011	113300	122188210	5110	5110	5110	5110	0
553	20231011	113200	122188210	5110	5110	5110	5110	0
554	20231011	113100	122188210	5110	5110	5110	5110	1
555	20231011	113000	122183100	5100	5100	5100	5100	0
556	20231011	112900	122183100	5100	5100	5100	5100	0
557	20231011	112800	122183100	5100	5100	5100	5100	0
558	20231011	112700	122183100	5100	5100	5100	5100	0
559	20231011	112600	122183100	5100	5100	5100	5100	0
560	20231011	112500	122183100	5100	5100	5100	5100	0
561	20231011	112400	122183100	5100	5100	5100	5100	0
562	20231011	112300	122183100	5100	5100	5100	5100	0
563	20231011	112200	122183100	5100	5100	5100	5100	0
564	20231011	112100	122183100	5100	5100	5100	5100	0
565	20231011	112000	122183100	5100	5100	5100	5100	0
566	20231011	111900	122183100	5100	5100	5100	5100	0
567	20231011	111800	122183100	5100	5090	5100	5090	187
568	20231011	111700	121229420	5100	5100	5100	5100	0
569	20231011	111600	121229420	5100	5100	5100	5100	0
570	20231011	111500	121229420	5100	5090	5100	5090	374
571	20231011	111400	119322160	5080	5090	5090	5080	1010
572	20231011	111300	114191260	5090	5090	5090	5090	603
573	20231011	111200	111121990	5090	5090	5090	5090	0
574	20231011	111100	111121990	5090	5090	5090	5090	13
575	20231011	111000	111055820	5080	5080	5080	5080	0
576	20231011	110900	111055820	5080	5080	5080	5080	1
577	20231011	110800	111050740	5090	5090	5090	5090	1
578	20231011	110700	111045650	5090	5090	5090	5090	0
579	20231011	110600	111045650	5090	5090	5090	5090	3
580	20231011	110500	111030380	5090	5090	5090	5090	0
581	20231011	110400	111030380	5090	5090	5090	5090	3
582	20231011	110300	111015110	5090	5090	5090	5090	13
583	20231011	110200	110948940	5090	5090	5090	5090	0
584	20231011	110100	110948940	5090	5090	5090	5090	0
585	20231011	110000	110948940	5090	5090	5090	5090	0
586	20231011	105900	110948940	5090	5100	5100	5090	1841
587	20231011	105800	101569620	5100	5110	5110	5100	4000
588	20231011	105700	81164020	5110	5110	5110	5110	0
589	20231011	105600	81164020	5110	5110	5110	5110	0
590	20231011	105500	81164020	5110	5110	5110	5110	410
591	20231011	105400	79068920	5120	5120	5120	5120	0
592	20231011	105300	79068920	5120	5120	5120	5120	0
593	20231011	105200	79068920	5120	5120	5120	5120	20
594	20231011	105100	78966520	5120	5120	5120	5120	1
595	20231011	105000	78961400	5120	5120	5120	5120	0
596	20231011	104900	78961400	5120	5110	5120	5110	245
597	20231011	104800	77708450	5120	5120	5120	5120	0
598	20231011	104700	77708450	5120	5120	5120	5120	0
599	20231011	104600	77708450	5120	5120	5120	5120	5
600	20231011	104500	77682850	5120	5130	5130	5120	518
601	20231011	104400	75030440	5130	5130	5130	5130	0
602	20231011	104300	75030440	5130	5140	5140	5130	1300
603	20231011	104200	68352670	5140	5140	5140	5140	0
604	20231011	104100	68352670	5140	5140	5140	5140	0
605	20231011	104000	68352670	5140	5140	5140	5140	0
606	20231011	103900	68352670	5140	5140	5140	5140	0
607	20231011	103800	68352670	5140	5140	5140	5140	0
608	20231011	103700	68352670	5140	5140	5140	5140	0
609	20231011	103600	68352670	5140	5140	5140	5140	0
610	20231011	103500	68352670	5140	5140	5140	5140	0
611	20231011	103400	68352670	5140	5140	5140	5140	0
612	20231011	103300	68352670	5140	5140	5140	5140	0
613	20231011	103200	68352670	5140	5140	5140	5140	0
614	20231011	103100	68352670	5140	5140	5140	5140	0
615	20231011	103000	68352670	5140	5140	5140	5140	0
616	20231011	102900	68352670	5140	5140	5140	5140	0
617	20231011	102800	68352670	5140	5140	5140	5140	0
618	20231011	102700	68352670	5140	5140	5140	5140	0
619	20231011	102600	68352670	5140	5140	5140	5140	0
620	20231011	102500	68352670	5140	5140	5140	5140	0
621	20231011	102400	68352670	5140	5140	5140	5140	0
622	20231011	102300	68352670	5140	5140	5140	5140	0
623	20231011	102200	68352670	5140	5140	5140	5140	0
624	20231011	102100	68352670	5140	5140	5140	5140	0
625	20231011	102000	68352670	5140	5140	5140	5140	0
626	20231011	101900	68352670	5140	5140	5140	5140	0
627	20231011	101800	68352670	5140	5140	5140	5140	0
628	20231011	101700	68352670	5140	5140	5140	5140	0
629	20231011	101600	68352670	5140	5140	5140	5140	0
630	20231011	101500	68352670	5140	5140	5140	5140	451
631	20231011	101400	66034530	5140	5140	5140	5140	0
632	20231011	101300	66034530	5140	5140	5140	5140	0
633	20231011	101200	66034530	5140	5140	5140	5140	0
634	20231011	101100	66034530	5140	5160	5160	5140	601
635	20231011	101000	62933410	5160	5160	5160	5160	0
636	20231011	100900	62933410	5160	5160	5160	5160	0
637	20231011	100800	62933410	5160	5160	5160	5160	0
638	20231011	100700	62933410	5160	5160	5160	5160	0
639	20231011	100600	62933410	5160	5160	5160	5160	0
640	20231011	100500	62933410	5160	5160	5160	5160	0
641	20231011	100400	62933410	5160	5160	5160	5160	0
642	20231011	100300	62933410	5160	5160	5160	5160	0
643	20231011	100200	62933410	5160	5160	5160	5160	0
644	20231011	100100	62933410	5160	5160	5160	5160	0
645	20231011	100000	62933410	5160	5160	5160	5160	0
646	20231011	095900	62933410	5160	5160	5160	5160	0
647	20231011	095800	62933410	5160	5160	5160	5160	0
648	20231011	095700	62933410	5160	5160	5160	5160	0
649	20231011	095600	62933410	5160	5160	5160	5160	0
650	20231011	095500	62933410	5160	5160	5160	5160	2
651	20231011	095400	62923090	5180	5180	5180	5180	194
652	20231011	095300	61918170	5190	5190	5190	5190	0
653	20231011	095200	61918170	5190	5190	5190	5190	0
654	20231011	095100	61918170	5190	5190	5190	5190	0
655	20231011	095000	61918170	5190	5190	5190	5190	497
656	20231011	094900	59338740	5200	5200	5200	5200	0
657	20231011	094800	59338740	5200	5200	5200	5200	0
658	20231011	094700	59338740	5200	5200	5200	5200	0
659	20231011	094600	59338740	5200	5200	5200	5200	0
660	20231011	094500	59338740	5200	5190	5200	5190	2072
661	20231011	094400	48574370	5180	5180	5180	5180	0
662	20231011	094300	48574370	5180	5180	5180	5180	0
663	20231011	094200	48574370	5180	5190	5190	5180	203
664	20231011	094100	47522810	5190	5190	5190	5190	700
665	20231011	094000	43889810	5190	5190	5190	5190	200
666	20231011	093900	42851810	5200	5200	5200	5200	0
667	20231011	093800	42851810	5200	5200	5200	5200	50
668	20231011	093700	42591810	5200	5200	5200	5200	0
669	20231011	093600	42591810	5200	5200	5200	5200	0
670	20231011	093500	42591810	5200	5200	5200	5200	0
671	20231011	093400	42591810	5200	5200	5200	5200	34
672	20231011	093300	42415010	5200	5190	5200	5190	1323
673	20231011	093200	35540410	5190	5190	5190	5190	0
674	20231011	093100	35540410	5190	5190	5190	5190	372
675	20231011	093000	33609730	5190	5190	5190	5190	0
676	20231011	092900	33609730	5190	5210	5210	5190	159
677	20231011	092800	32784440	5190	5190	5190	5190	101
678	20231011	092700	32260250	5210	5210	5210	5210	15
679	20231011	092600	32182100	5210	5210	5210	5210	0
680	20231011	092500	32182100	5210	5210	5210	5210	423
681	20231011	092400	29978270	5210	5200	5210	5200	1002
682	20231011	092300	24762850	5180	5180	5180	5180	0
683	20231011	092200	24762850	5180	5180	5180	5180	65
684	20231011	092100	24426150	5180	5180	5180	5180	0
685	20231011	092000	24426150	5180	5180	5180	5180	0
686	20231011	091900	24426150	5180	5180	5180	5180	0
687	20231011	091800	24426150	5180	5180	5180	5180	0
688	20231011	091700	24426150	5180	5180	5180	5180	0
689	20231011	091600	24426150	5180	5180	5180	5180	1
690	20231011	091500	24420970	5220	5220	5220	5220	128
691	20231011	091400	23752810	5240	5240	5240	5240	0
692	20231011	091300	23752810	5240	5240	5240	5240	0
693	20231011	091200	23752810	5240	5240	5240	5240	0
694	20231011	091100	23752810	5240	5240	5240	5240	0
695	20231011	091000	23752810	5240	5220	5240	5220	546
696	20231011	090900	20900690	5220	5220	5220	5220	133
697	20231011	090800	20206430	5190	5190	5190	5190	0
698	20231011	090700	20206430	5190	5190	5190	5190	0
699	20231011	090600	20206430	5190	5190	5190	5190	0
700	20231011	090500	20206430	5190	5190	5190	5190	0
701	20231011	090400	20206430	5190	5190	5190	5190	3033
702	20231011	090300	4465160	5180	5180	5180	5180	0
703	20231011	090200	4465160	5180	5180	5180	5180	0
704	20231011	090100	4465160	5180	5180	5180	5180	0
705	20231011	090000	4465160	5180	5180	5180	5180	862