KissMeData/237750/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202700	139347570	5520	5520	5520	5520	668
3	20231012	202600	139347570	5520	5520	5520	5520	0
4	20231012	202500	139347570	5520	5520	5520	5520	0
5	20231012	202400	139347570	5520	5520	5520	5520	0
6	20231012	202300	139347570	5520	5520	5520	5520	0
7	20231012	202200	139347570	5520	5520	5520	5520	0
8	20231012	202100	139347570	5520	5520	5520	5520	0
9	20231012	202000	139347570	5520	5520	5520	5520	0
10	20231012	201900	139347570	5520	5520	5520	5520	0
11	20231012	201800	139347570	5520	5520	5520	5520	0
12	20231012	201700	139347570	5520	5520	5520	5520	0
13	20231012	201600	139347570	5520	5520	5520	5520	0
14	20231012	201500	139347570	5520	5520	5520	5520	0
15	20231012	201400	139347570	5520	5520	5520	5520	0
16	20231012	201300	139347570	5520	5520	5520	5520	0
17	20231012	201200	139347570	5520	5520	5520	5520	0
18	20231012	201100	139347570	5520	5520	5520	5520	0
19	20231012	201000	139347570	5520	5520	5520	5520	0
20	20231012	200900	139347570	5520	5520	5520	5520	0
21	20231012	200800	139347570	5520	5520	5520	5520	0
22	20231012	200700	139347570	5520	5520	5520	5520	0
23	20231012	200600	139347570	5520	5520	5520	5520	0
24	20231012	200500	139347570	5520	5520	5520	5520	0
25	20231012	200400	139347570	5520	5520	5520	5520	0
26	20231012	200300	139347570	5520	5520	5520	5520	0
27	20231012	200200	139347570	5520	5520	5520	5520	0
28	20231012	200100	139347570	5520	5520	5520	5520	0
29	20231012	200000	139347570	5520	5520	5520	5520	0
30	20231012	195900	139347570	5520	5520	5520	5520	0
31	20231012	195800	139347570	5520	5520	5520	5520	0
32	20231012	195700	139347570	5520	5520	5520	5520	668
33	20231012	195600	139347570	5520	5520	5520	5520	0
34	20231012	195500	139347570	5520	5520	5520	5520	0
35	20231012	195400	139347570	5520	5520	5520	5520	0
36	20231012	195300	139347570	5520	5520	5520	5520	0
37	20231012	195200	139347570	5520	5520	5520	5520	0
38	20231012	195100	139347570	5520	5520	5520	5520	0
39	20231012	195000	139347570	5520	5520	5520	5520	0
40	20231012	194900	139347570	5520	5520	5520	5520	0
41	20231012	194800	139347570	5520	5520	5520	5520	0
42	20231012	194700	139347570	5520	5520	5520	5520	0
43	20231012	194600	139347570	5520	5520	5520	5520	0
44	20231012	194500	139347570	5520	5520	5520	5520	0
45	20231012	194400	139347570	5520	5520	5520	5520	0
46	20231012	194300	139347570	5520	5520	5520	5520	0
47	20231012	194200	139347570	5520	5520	5520	5520	0
48	20231012	194100	139347570	5520	5520	5520	5520	0
49	20231012	194000	139347570	5520	5520	5520	5520	0
50	20231012	193900	139347570	5520	5520	5520	5520	0
51	20231012	193800	139347570	5520	5520	5520	5520	0
52	20231012	193700	139347570	5520	5520	5520	5520	0
53	20231012	193600	139347570	5520	5520	5520	5520	0
54	20231012	193500	139347570	5520	5520	5520	5520	0
55	20231012	193400	139347570	5520	5520	5520	5520	0
56	20231012	193300	139347570	5520	5520	5520	5520	0
57	20231012	193200	139347570	5520	5520	5520	5520	0
58	20231012	193100	139347570	5520	5520	5520	5520	0
59	20231012	193000	139347570	5520	5520	5520	5520	0
60	20231012	192900	139347570	5520	5520	5520	5520	0
61	20231012	192800	139347570	5520	5520	5520	5520	0
62	20231012	192700	139347570	5520	5520	5520	5520	668
63	20231012	192600	139347570	5520	5520	5520	5520	0
64	20231012	192500	139347570	5520	5520	5520	5520	0
65	20231012	192400	139347570	5520	5520	5520	5520	0
66	20231012	192300	139347570	5520	5520	5520	5520	0
67	20231012	192200	139347570	5520	5520	5520	5520	0
68	20231012	192100	139347570	5520	5520	5520	5520	0
69	20231012	192000	139347570	5520	5520	5520	5520	0
70	20231012	191900	139347570	5520	5520	5520	5520	0
71	20231012	191800	139347570	5520	5520	5520	5520	0
72	20231012	191700	139347570	5520	5520	5520	5520	0
73	20231012	191600	139347570	5520	5520	5520	5520	0
74	20231012	191500	139347570	5520	5520	5520	5520	0
75	20231012	191400	139347570	5520	5520	5520	5520	0
76	20231012	191300	139347570	5520	5520	5520	5520	0
77	20231012	191200	139347570	5520	5520	5520	5520	0
78	20231012	191100	139347570	5520	5520	5520	5520	0
79	20231012	191000	139347570	5520	5520	5520	5520	0
80	20231012	190900	139347570	5520	5520	5520	5520	0
81	20231012	190800	139347570	5520	5520	5520	5520	0
82	20231012	190700	139347570	5520	5520	5520	5520	0
83	20231012	190600	139347570	5520	5520	5520	5520	0
84	20231012	190500	139347570	5520	5520	5520	5520	0
85	20231012	190400	139347570	5520	5520	5520	5520	0
86	20231012	190300	139347570	5520	5520	5520	5520	0
87	20231012	190200	139347570	5520	5520	5520	5520	0
88	20231012	190100	139347570	5520	5520	5520	5520	0
89	20231012	190000	139347570	5520	5520	5520	5520	0
90	20231012	185900	139347570	5520	5520	5520	5520	0
91	20231012	185800	139347570	5520	5520	5520	5520	0
92	20231012	185700	139347570	5520	5520	5520	5520	668
93	20231012	185600	139347570	5520	5520	5520	5520	0
94	20231012	185500	139347570	5520	5520	5520	5520	0
95	20231012	185400	139347570	5520	5520	5520	5520	0
96	20231012	185300	139347570	5520	5520	5520	5520	0
97	20231012	185200	139347570	5520	5520	5520	5520	0
98	20231012	185100	139347570	5520	5520	5520	5520	0
99	20231012	185000	139347570	5520	5520	5520	5520	0
100	20231012	184900	139347570	5520	5520	5520	5520	0
101	20231012	184800	139347570	5520	5520	5520	5520	0
102	20231012	184700	139347570	5520	5520	5520	5520	0
103	20231012	184600	139347570	5520	5520	5520	5520	0
104	20231012	184500	139347570	5520	5520	5520	5520	0
105	20231012	184400	139347570	5520	5520	5520	5520	0
106	20231012	184300	139347570	5520	5520	5520	5520	0
107	20231012	184200	139347570	5520	5520	5520	5520	0
108	20231012	184100	139347570	5520	5520	5520	5520	0
109	20231012	184000	139347570	5520	5520	5520	5520	0
110	20231012	183900	139347570	5520	5520	5520	5520	0
111	20231012	183800	139347570	5520	5520	5520	5520	0
112	20231012	183700	139347570	5520	5520	5520	5520	0
113	20231012	183600	139347570	5520	5520	5520	5520	0
114	20231012	183500	139347570	5520	5520	5520	5520	0
115	20231012	183400	139347570	5520	5520	5520	5520	0
116	20231012	183300	139347570	5520	5520	5520	5520	0
117	20231012	183200	139347570	5520	5520	5520	5520	0
118	20231012	183100	139347570	5520	5520	5520	5520	0
119	20231012	183000	139347570	5520	5520	5520	5520	0
120	20231012	182900	139347570	5520	5520	5520	5520	0
121	20231012	182800	139347570	5520	5520	5520	5520	0
122	20231012	182700	139347570	5520	5520	5520	5520	668
123	20231012	182600	139347570	5520	5520	5520	5520	0
124	20231012	182500	139347570	5520	5520	5520	5520	0
125	20231012	182400	139347570	5520	5520	5520	5520	0
126	20231012	182300	139347570	5520	5520	5520	5520	0
127	20231012	182200	139347570	5520	5520	5520	5520	0
128	20231012	182100	139347570	5520	5520	5520	5520	0
129	20231012	182000	139347570	5520	5520	5520	5520	0
130	20231012	181900	139347570	5520	5520	5520	5520	0
131	20231012	181800	139347570	5520	5520	5520	5520	0
132	20231012	181700	139347570	5520	5520	5520	5520	0
133	20231012	181600	139347570	5520	5520	5520	5520	0
134	20231012	181500	139347570	5520	5520	5520	5520	0
135	20231012	181400	139347570	5520	5520	5520	5520	0
136	20231012	181300	139347570	5520	5520	5520	5520	0
137	20231012	181200	139347570	5520	5520	5520	5520	0
138	20231012	181100	139347570	5520	5520	5520	5520	0
139	20231012	181000	139347570	5520	5520	5520	5520	0
140	20231012	180900	139347570	5520	5520	5520	5520	0
141	20231012	180800	139347570	5520	5520	5520	5520	0
142	20231012	180700	139347570	5520	5520	5520	5520	0
143	20231012	180600	139347570	5520	5520	5520	5520	0
144	20231012	180500	139347570	5520	5520	5520	5520	0
145	20231012	180400	139347570	5520	5520	5520	5520	0
146	20231012	180300	139347570	5520	5520	5520	5520	0
147	20231012	180200	139347570	5520	5520	5520	5520	0
148	20231012	180100	139347570	5520	5520	5520	5520	0
149	20231012	180000	139347570	5520	5520	5520	5520	0
150	20231012	175900	139347570	5520	5520	5520	5520	0
151	20231012	175800	139347570	5520	5520	5520	5520	0
152	20231012	175700	139347570	5520	5520	5520	5520	668
153	20231012	175600	139347570	5520	5520	5520	5520	0
154	20231012	175500	139347570	5520	5520	5520	5520	0
155	20231012	175400	139347570	5520	5520	5520	5520	0
156	20231012	175300	139347570	5520	5520	5520	5520	0
157	20231012	175200	139347570	5520	5520	5520	5520	0
158	20231012	175100	139347570	5520	5520	5520	5520	0
159	20231012	175000	139347570	5520	5520	5520	5520	0
160	20231012	174900	139347570	5520	5520	5520	5520	0
161	20231012	174800	139347570	5520	5520	5520	5520	0
162	20231012	174700	139347570	5520	5520	5520	5520	0
163	20231012	174600	139347570	5520	5520	5520	5520	0
164	20231012	174500	139347570	5520	5520	5520	5520	0
165	20231012	174400	139347570	5520	5520	5520	5520	0
166	20231012	174300	139347570	5520	5520	5520	5520	0
167	20231012	174200	139347570	5520	5520	5520	5520	0
168	20231012	174100	139347570	5520	5520	5520	5520	0
169	20231012	174000	139347570	5520	5520	5520	5520	0
170	20231012	173900	139347570	5520	5520	5520	5520	0
171	20231012	173800	139347570	5520	5520	5520	5520	0
172	20231012	173700	139347570	5520	5520	5520	5520	0
173	20231012	173600	139347570	5520	5520	5520	5520	0
174	20231012	173500	139347570	5520	5520	5520	5520	0
175	20231012	173400	139347570	5520	5520	5520	5520	0
176	20231012	173300	139347570	5520	5520	5520	5520	0
177	20231012	173200	139347570	5520	5520	5520	5520	0
178	20231012	173100	139347570	5520	5520	5520	5520	0
179	20231012	173000	139347570	5520	5520	5520	5520	0
180	20231012	172900	139347570	5520	5520	5520	5520	0
181	20231012	172800	139347570	5520	5520	5520	5520	0
182	20231012	172700	139347570	5520	5520	5520	5520	668
183	20231012	172600	139347570	5520	5520	5520	5520	0
184	20231012	172500	139347570	5520	5520	5520	5520	0
185	20231012	172400	139347570	5520	5520	5520	5520	0
186	20231012	172300	139347570	5520	5520	5520	5520	0
187	20231012	172200	139347570	5520	5520	5520	5520	0
188	20231012	172100	139347570	5520	5520	5520	5520	0
189	20231012	172000	139347570	5520	5520	5520	5520	0
190	20231012	171900	139347570	5520	5520	5520	5520	0
191	20231012	171800	139347570	5520	5520	5520	5520	0
192	20231012	171700	139347570	5520	5520	5520	5520	0
193	20231012	171600	139347570	5520	5520	5520	5520	0
194	20231012	171500	139347570	5520	5520	5520	5520	0
195	20231012	171400	139347570	5520	5520	5520	5520	0
196	20231012	171300	139347570	5520	5520	5520	5520	0
197	20231012	171200	139347570	5520	5520	5520	5520	0
198	20231012	171100	139347570	5520	5520	5520	5520	0
199	20231012	171000	139347570	5520	5520	5520	5520	0
200	20231012	170900	139347570	5520	5520	5520	5520	0
201	20231012	170800	139347570	5520	5520	5520	5520	0
202	20231012	170700	139347570	5520	5520	5520	5520	0
203	20231012	170600	139347570	5520	5520	5520	5520	0
204	20231012	170500	139347570	5520	5520	5520	5520	0
205	20231012	170400	139347570	5520	5520	5520	5520	0
206	20231012	170300	139347570	5520	5520	5520	5520	0
207	20231012	170200	139347570	5520	5520	5520	5520	0
208	20231012	170100	139347570	5520	5520	5520	5520	0
209	20231012	170000	139347570	5520	5520	5520	5520	0
210	20231012	165900	139347570	5520	5520	5520	5520	0
211	20231012	165800	139347570	5520	5520	5520	5520	0
212	20231012	165700	139347570	5520	5520	5520	5520	668
213	20231012	165600	139347570	5520	5520	5520	5520	0
214	20231012	165500	139347570	5520	5520	5520	5520	0
215	20231012	165400	139347570	5520	5520	5520	5520	0
216	20231012	165300	139347570	5520	5520	5520	5520	0
217	20231012	165200	139347570	5520	5520	5520	5520	0
218	20231012	165100	139347570	5520	5520	5520	5520	0
219	20231012	165000	139347570	5520	5520	5520	5520	0
220	20231012	164900	139347570	5520	5520	5520	5520	0
221	20231012	164800	139347570	5520	5520	5520	5520	0
222	20231012	164700	139347570	5520	5520	5520	5520	0
223	20231012	164600	139347570	5520	5520	5520	5520	0
224	20231012	164500	139347570	5520	5520	5520	5520	0
225	20231012	164400	139347570	5520	5520	5520	5520	0
226	20231012	164300	139347570	5520	5520	5520	5520	0
227	20231012	164200	139347570	5520	5520	5520	5520	0
228	20231012	164100	139347570	5520	5520	5520	5520	0
229	20231012	164000	139347570	5520	5520	5520	5520	0
230	20231012	163900	139347570	5520	5520	5520	5520	0
231	20231012	163800	139347570	5520	5520	5520	5520	0
232	20231012	163700	139347570	5520	5520	5520	5520	0
233	20231012	163600	139347570	5520	5520	5520	5520	0
234	20231012	163500	139347570	5520	5520	5520	5520	0
235	20231012	163400	139347570	5520	5520	5520	5520	0
236	20231012	163300	139347570	5520	5520	5520	5520	0
237	20231012	163200	139347570	5520	5520	5520	5520	0
238	20231012	163100	139347570	5520	5520	5520	5520	0
239	20231012	163000	139347570	5520	5520	5520	5520	0
240	20231012	162900	139347570	5520	5520	5520	5520	0
241	20231012	162800	139347570	5520	5520	5520	5520	0
242	20231012	162700	139347570	5520	5520	5520	5520	668
243	20231012	162600	139347570	5520	5520	5520	5520	0
244	20231012	162500	139347570	5520	5520	5520	5520	0
245	20231012	162400	139347570	5520	5520	5520	5520	0
246	20231012	162300	139347570	5520	5520	5520	5520	0
247	20231012	162200	139347570	5520	5520	5520	5520	0
248	20231012	162100	139347570	5520	5520	5520	5520	0
249	20231012	162000	139347570	5520	5520	5520	5520	0
250	20231012	161900	139347570	5520	5520	5520	5520	0
251	20231012	161800	139347570	5520	5520	5520	5520	0
252	20231012	161700	139347570	5520	5520	5520	5520	0
253	20231012	161600	139347570	5520	5520	5520	5520	0
254	20231012	161500	139347570	5520	5520	5520	5520	0
255	20231012	161400	139347570	5520	5520	5520	5520	0
256	20231012	161300	139347570	5520	5520	5520	5520	0
257	20231012	161200	139347570	5520	5520	5520	5520	0
258	20231012	161100	139347570	5520	5520	5520	5520	0
259	20231012	161000	139347570	5520	5520	5520	5520	0
260	20231012	160900	139347570	5520	5520	5520	5520	0
261	20231012	160800	139347570	5520	5520	5520	5520	0
262	20231012	160700	139347570	5520	5520	5520	5520	0
263	20231012	160600	139347570	5520	5520	5520	5520	0
264	20231012	160500	139347570	5520	5520	5520	5520	0
265	20231012	160400	139347570	5520	5520	5520	5520	0
266	20231012	160300	139347570	5520	5520	5520	5520	0
267	20231012	160200	139347570	5520	5520	5520	5520	0
268	20231012	160100	139347570	5520	5520	5520	5520	0
269	20231012	160000	139347570	5520	5520	5520	5520	0
270	20231012	155900	139347570	5520	5520	5520	5520	0
271	20231012	155800	139347570	5520	5520	5520	5520	0
272	20231012	155700	139347570	5520	5520	5520	5520	668
273	20231012	155600	139347570	5520	5520	5520	5520	0
274	20231012	155500	139347570	5520	5520	5520	5520	0
275	20231012	155400	139347570	5520	5520	5520	5520	0
276	20231012	155300	139347570	5520	5520	5520	5520	0
277	20231012	155200	139347570	5520	5520	5520	5520	0
278	20231012	155100	139347570	5520	5520	5520	5520	0
279	20231012	155000	139347570	5520	5520	5520	5520	0
280	20231012	154900	139347570	5520	5520	5520	5520	0
281	20231012	154800	139347570	5520	5520	5520	5520	0
282	20231012	154700	139347570	5520	5520	5520	5520	0
283	20231012	154600	139347570	5520	5520	5520	5520	0
284	20231012	154500	139347570	5520	5520	5520	5520	0
285	20231012	154400	139347570	5520	5520	5520	5520	0
286	20231012	154300	139347570	5520	5520	5520	5520	0
287	20231012	154200	139347570	5520	5520	5520	5520	0
288	20231012	154100	139347570	5520	5520	5520	5520	0
289	20231012	154000	139347570	5520	5520	5520	5520	0
290	20231012	153900	139347570	5520	5520	5520	5520	0
291	20231012	153800	139347570	5520	5520	5520	5520	0
292	20231012	153700	139347570	5520	5520	5520	5520	0
293	20231012	153600	139347570	5520	5520	5520	5520	0
294	20231012	153500	139347570	5520	5520	5520	5520	0
295	20231012	153400	139347570	5520	5520	5520	5520	0
296	20231012	153300	139347570	5520	5520	5520	5520	0
297	20231012	153200	139347570	5520	5520	5520	5520	0
298	20231012	153100	139347570	5520	5520	5520	5520	0
299	20231012	153000	139347570	5520	5520	5520	5520	668
300	20231012	152900	135660210	5470	5470	5470	5470	0
301	20231012	152800	135660210	5470	5470	5470	5470	0
302	20231012	152700	135660210	5470	5470	5470	5470	0
303	20231012	152600	135660210	5470	5470	5470	5470	0
304	20231012	152500	135660210	5470	5470	5470	5470	0
305	20231012	152400	135660210	5470	5470	5470	5470	0
306	20231012	152300	135660210	5470	5470	5470	5470	0
307	20231012	152200	135660210	5470	5470	5470	5470	0
308	20231012	152100	135660210	5470	5470	5470	5470	0
309	20231012	152000	135660210	5470	5470	5470	5470	0
310	20231012	151900	135660210	5470	5500	5500	5470	2
311	20231012	151800	135649240	5470	5470	5470	5470	108
312	20231012	151700	135058480	5500	5500	5500	5500	72
313	20231012	151600	134662480	5500	5490	5500	5490	38
314	20231012	151500	134453850	5490	5480	5490	5480	501
315	20231012	151400	131705270	5480	5480	5480	5480	0
316	20231012	151300	131705270	5480	5470	5480	5470	2
317	20231012	151200	131694320	5430	5430	5430	5430	0
318	20231012	151100	131694320	5430	5430	5430	5430	0
319	20231012	151000	131694320	5430	5450	5450	5430	9
320	20231012	150900	131645360	5480	5480	5480	5480	18
321	20231012	150800	131546720	5480	5480	5480	5480	0
322	20231012	150700	131546720	5480	5480	5480	5480	0
323	20231012	150600	131546720	5480	5470	5480	5470	419
324	20231012	150500	129251440	5430	5430	5430	5430	0
325	20231012	150400	129251440	5430	5430	5430	5430	0
326	20231012	150300	129251440	5430	5430	5430	5430	0
327	20231012	150200	129251440	5430	5430	5430	5430	0
328	20231012	150100	129251440	5430	5430	5430	5430	0
329	20231012	150000	129251440	5430	5430	5430	5430	0
330	20231012	145900	129251440	5430	5430	5430	5430	37
331	20231012	145800	129050530	5470	5460	5470	5460	100
332	20231012	145700	128503770	5430	5450	5460	5430	101
333	20231012	145600	127952350	5450	5450	5450	5450	60
334	20231012	145500	127625350	5450	5450	5450	5450	0
335	20231012	145400	127625350	5450	5450	5450	5450	0
336	20231012	145300	127625350	5450	5450	5450	5450	0
337	20231012	145200	127625350	5450	5450	5450	5450	0
338	20231012	145100	127625350	5450	5450	5450	5450	0
339	20231012	145000	127625350	5450	5450	5450	5450	0
340	20231012	144900	127625350	5450	5450	5450	5450	0
341	20231012	144800	127625350	5450	5450	5450	5450	0
342	20231012	144700	127625350	5450	5450	5450	5450	0
343	20231012	144600	127625350	5450	5450	5450	5450	0
344	20231012	144500	127625350	5450	5450	5450	5450	0
345	20231012	144400	127625350	5450	5450	5450	5450	0
346	20231012	144300	127625350	5450	5450	5450	5450	0
347	20231012	144200	127625350	5450	5450	5450	5450	0
348	20231012	144100	127625350	5450	5450	5450	5450	0
349	20231012	144000	127625350	5450	5450	5450	5450	0
350	20231012	143900	127625350	5450	5450	5450	5450	0
351	20231012	143800	127625350	5450	5450	5450	5450	0
352	20231012	143700	127625350	5450	5450	5450	5450	0
353	20231012	143600	127625350	5450	5450	5450	5450	0
354	20231012	143500	127625350	5450	5450	5450	5450	0
355	20231012	143400	127625350	5450	5450	5450	5450	0
356	20231012	143300	127625350	5450	5450	5450	5450	40
357	20231012	143200	127407350	5450	5450	5450	5450	0
358	20231012	143100	127407350	5450	5450	5450	5450	0
359	20231012	143000	127407350	5450	5450	5450	5450	0
360	20231012	142900	127407350	5450	5450	5450	5450	2
361	20231012	142800	127396450	5450	5450	5450	5450	14
362	20231012	142700	127320150	5420	5420	5420	5420	0
363	20231012	142600	127320150	5420	5420	5420	5420	0
364	20231012	142500	127320150	5420	5420	5420	5420	0
365	20231012	142400	127320150	5420	5420	5420	5420	0
366	20231012	142300	127320150	5420	5420	5420	5420	0
367	20231012	142200	127320150	5420	5420	5420	5420	0
368	20231012	142100	127320150	5420	5420	5420	5420	0
369	20231012	142000	127320150	5420	5420	5420	5420	0
370	20231012	141900	127320150	5420	5420	5420	5420	0
371	20231012	141800	127320150	5420	5420	5420	5420	0
372	20231012	141700	127320150	5420	5420	5420	5420	0
373	20231012	141600	127320150	5420	5420	5420	5420	0
374	20231012	141500	127320150	5420	5420	5420	5420	0
375	20231012	141400	127320150	5420	5420	5420	5420	0
376	20231012	141300	127320150	5420	5420	5420	5420	400
377	20231012	141200	125152150	5460	5460	5460	5460	0
378	20231012	141100	125152150	5460	5460	5460	5460	0
379	20231012	141000	125152150	5460	5460	5460	5460	0
380	20231012	140900	125152150	5460	5460	5460	5460	0
381	20231012	140800	125152150	5460	5460	5460	5460	0
382	20231012	140700	125152150	5460	5460	5460	5460	0
383	20231012	140600	125152150	5460	5460	5460	5460	0
384	20231012	140500	125152150	5460	5460	5460	5460	0
385	20231012	140400	125152150	5460	5460	5460	5460	0
386	20231012	140300	125152150	5460	5460	5460	5460	0
387	20231012	140200	125152150	5460	5460	5460	5460	0
388	20231012	140100	125152150	5460	5460	5460	5460	0
389	20231012	140000	125152150	5460	5460	5460	5460	0
390	20231012	135900	125152150	5460	5460	5460	5460	1
391	20231012	135800	125146690	5460	5460	5460	5460	15
392	20231012	135700	125064790	5460	5460	5460	5460	0
393	20231012	135600	125064790	5460	5460	5460	5460	0
394	20231012	135500	125064790	5460	5460	5460	5460	0
395	20231012	135400	125064790	5460	5460	5460	5460	0
396	20231012	135300	125064790	5460	5460	5460	5460	0
397	20231012	135200	125064790	5460	5460	5460	5460	0
398	20231012	135100	125064790	5460	5460	5460	5460	0
399	20231012	135000	125064790	5460	5460	5460	5460	2
400	20231012	134900	125053870	5460	5460	5460	5460	0
401	20231012	134800	125053870	5460	5460	5460	5460	0
402	20231012	134700	125053870	5460	5460	5460	5460	0
403	20231012	134600	125053870	5460	5460	5460	5460	0
404	20231012	134500	125053870	5460	5460	5460	5460	0
405	20231012	134400	125053870	5460	5460	5460	5460	0
406	20231012	134300	125053870	5460	5460	5460	5460	200
407	20231012	134200	123961870	5460	5460	5460	5460	0
408	20231012	134100	123961870	5460	5460	5460	5460	0
409	20231012	134000	123961870	5460	5460	5460	5460	0
410	20231012	133900	123961870	5460	5460	5460	5460	0
411	20231012	133800	123961870	5460	5460	5460	5460	0
412	20231012	133700	123961870	5460	5460	5460	5460	0
413	20231012	133600	123961870	5460	5460	5460	5460	0
414	20231012	133500	123961870	5460	5460	5460	5460	0
415	20231012	133400	123961870	5460	5460	5460	5460	0
416	20231012	133300	123961870	5460	5460	5460	5460	0
417	20231012	133200	123961870	5460	5460	5460	5460	0
418	20231012	133100	123961870	5460	5460	5460	5460	0
419	20231012	133000	123961870	5460	5460	5460	5460	0
420	20231012	132900	123961870	5460	5460	5460	5460	15
421	20231012	132800	123879970	5460	5460	5460	5460	0
422	20231012	132700	123879970	5460	5460	5460	5460	0
423	20231012	132600	123879970	5460	5460	5460	5460	0
424	20231012	132500	123879970	5460	5460	5460	5460	0
425	20231012	132400	123879970	5460	5460	5460	5460	0
426	20231012	132300	123879970	5460	5460	5460	5460	0
427	20231012	132200	123879970	5460	5460	5460	5460	0
428	20231012	132100	123879970	5460	5460	5460	5460	0
429	20231012	132000	123879970	5460	5460	5460	5460	0
430	20231012	131900	123879970	5460	5460	5460	5460	0
431	20231012	131800	123879970	5460	5460	5460	5460	0
432	20231012	131700	123879970	5460	5460	5460	5460	0
433	20231012	131600	123879970	5460	5460	5460	5460	0
434	20231012	131500	123879970	5460	5460	5460	5460	0
435	20231012	131400	123879970	5460	5460	5460	5460	0
436	20231012	131300	123879970	5460	5460	5460	5460	0
437	20231012	131200	123879970	5460	5460	5460	5460	0
438	20231012	131100	123879970	5460	5460	5460	5460	0
439	20231012	131000	123879970	5460	5460	5460	5460	0
440	20231012	130900	123879970	5460	5460	5460	5460	0
441	20231012	130800	123879970	5460	5460	5460	5460	0
442	20231012	130700	123879970	5460	5460	5460	5460	0
443	20231012	130600	123879970	5460	5460	5460	5460	0
444	20231012	130500	123879970	5460	5460	5460	5460	0
445	20231012	130400	123879970	5460	5460	5460	5460	0
446	20231012	130300	123879970	5460	5460	5460	5460	0
447	20231012	130200	123879970	5460	5460	5460	5460	0
448	20231012	130100	123879970	5460	5460	5460	5460	0
449	20231012	130000	123879970	5460	5460	5460	5460	0
450	20231012	125900	123879970	5460	5460	5460	5460	0
451	20231012	125800	123879970	5460	5460	5460	5460	0
452	20231012	125700	123879970	5460	5460	5460	5460	0
453	20231012	125600	123879970	5460	5460	5460	5460	0
454	20231012	125500	123879970	5460	5460	5460	5460	0
455	20231012	125400	123879970	5460	5460	5460	5460	0
456	20231012	125300	123879970	5460	5460	5460	5460	0
457	20231012	125200	123879970	5460	5460	5460	5460	0
458	20231012	125100	123879970	5460	5460	5460	5460	0
459	20231012	125000	123879970	5460	5460	5460	5460	0
460	20231012	124900	123879970	5460	5460	5460	5460	0
461	20231012	124800	123879970	5460	5460	5460	5460	0
462	20231012	124700	123879970	5460	5460	5460	5460	0
463	20231012	124600	123879970	5460	5460	5460	5460	0
464	20231012	124500	123879970	5460	5460	5460	5460	0
465	20231012	124400	123879970	5460	5460	5460	5460	2
466	20231012	124300	123869050	5450	5450	5450	5450	0
467	20231012	124200	123869050	5450	5450	5450	5450	0
468	20231012	124100	123869050	5450	5450	5450	5450	0
469	20231012	124000	123869050	5450	5450	5450	5450	0
470	20231012	123900	123869050	5450	5450	5450	5450	13
471	20231012	123800	123798200	5450	5450	5450	5450	100
472	20231012	123700	123253200	5450	5450	5450	5450	0
473	20231012	123600	123253200	5450	5450	5450	5450	48
474	20231012	123500	122991600	5450	5450	5450	5450	0
475	20231012	123400	122991600	5450	5450	5450	5450	0
476	20231012	123300	122991600	5450	5450	5450	5450	0
477	20231012	123200	122991600	5450	5450	5450	5450	0
478	20231012	123100	122991600	5450	5450	5450	5450	0
479	20231012	123000	122991600	5450	5450	5450	5450	0
480	20231012	122900	122991600	5450	5450	5450	5450	200
481	20231012	122800	121901600	5450	5450	5450	5450	150
482	20231012	122700	121084100	5450	5450	5450	5450	0
483	20231012	122600	121084100	5450	5450	5450	5450	1
484	20231012	122500	121078650	5450	5450	5450	5450	0
485	20231012	122400	121078650	5450	5450	5450	5450	0
486	20231012	122300	121078650	5450	5450	5450	5450	1
487	20231012	122200	121073200	5450	5450	5450	5450	1
488	20231012	122100	121067750	5420	5420	5420	5420	0
489	20231012	122000	121067750	5420	5420	5420	5420	14
490	20231012	121900	120991870	5400	5400	5400	5400	0
491	20231012	121800	120991870	5400	5460	5460	5400	434
492	20231012	121700	118636040	5460	5460	5460	5460	37
493	20231012	121600	118434020	5460	5460	5460	5460	0
494	20231012	121500	118434020	5460	5460	5460	5460	0
495	20231012	121400	118434020	5460	5460	5460	5460	0
496	20231012	121300	118434020	5460	5460	5460	5460	0
497	20231012	121200	118434020	5460	5460	5460	5460	0
498	20231012	121100	118434020	5460	5460	5460	5460	0
499	20231012	121000	118434020	5460	5460	5460	5460	0
500	20231012	120900	118434020	5460	5460	5460	5460	0
501	20231012	120800	118434020	5460	5460	5460	5460	0
502	20231012	120700	118434020	5460	5460	5460	5460	0
503	20231012	120600	118434020	5460	5460	5460	5460	0
504	20231012	120500	118434020	5460	5460	5460	5460	0
505	20231012	120400	118434020	5460	5460	5460	5460	0
506	20231012	120300	118434020	5460	5460	5460	5460	27
507	20231012	120200	118286600	5460	5460	5460	5460	0
508	20231012	120100	118286600	5460	5460	5460	5460	0
509	20231012	120000	118286600	5460	5460	5460	5460	0
510	20231012	115900	118286600	5460	5460	5460	5460	0
511	20231012	115800	118286600	5460	5460	5460	5460	130
512	20231012	115700	117576800	5460	5460	5460	5460	0
513	20231012	115600	117576800	5460	5460	5460	5460	0
514	20231012	115500	117576800	5460	5460	5460	5460	500
515	20231012	115400	114846800	5450	5450	5450	5450	0
516	20231012	115300	114846800	5450	5450	5450	5450	0
517	20231012	115200	114846800	5450	5450	5450	5450	0
518	20231012	115100	114846800	5450	5450	5450	5450	0
519	20231012	115000	114846800	5450	5450	5450	5450	0
520	20231012	114900	114846800	5450	5450	5450	5450	0
521	20231012	114800	114846800	5450	5450	5450	5450	100
522	20231012	114700	114301800	5450	5450	5450	5450	0
523	20231012	114600	114301800	5450	5450	5450	5450	388
524	20231012	114500	112187200	5460	5460	5460	5460	306
525	20231012	114400	110516440	5460	5460	5460	5460	0
526	20231012	114300	110516440	5460	5460	5460	5460	0
527	20231012	114200	110516440	5460	5460	5460	5460	201
528	20231012	114100	109418980	5470	5470	5470	5470	0
529	20231012	114000	109418980	5470	5470	5470	5470	59
530	20231012	113900	109096250	5480	5480	5480	5480	0
531	20231012	113800	109096250	5480	5480	5480	5480	0
532	20231012	113700	109096250	5480	5480	5480	5480	52
533	20231012	113600	108811290	5480	5480	5480	5480	48
534	20231012	113500	108548250	5470	5470	5470	5470	0
535	20231012	113400	108548250	5470	5470	5470	5470	0
536	20231012	113300	108548250	5470	5470	5470	5470	0
537	20231012	113200	108548250	5470	5470	5470	5470	0
538	20231012	113100	108548250	5470	5470	5470	5470	0
539	20231012	113000	108548250	5470	5470	5470	5470	0
540	20231012	112900	108548250	5470	5470	5470	5470	0
541	20231012	112800	108548250	5470	5470	5470	5470	0
542	20231012	112700	108548250	5470	5470	5470	5470	0
543	20231012	112600	108548250	5470	5470	5470	5470	0
544	20231012	112500	108548250	5470	5470	5470	5470	0
545	20231012	112400	108548250	5470	5470	5470	5470	0
546	20231012	112300	108548250	5470	5470	5470	5470	0
547	20231012	112200	108548250	5470	5470	5470	5470	0
548	20231012	112100	108548250	5470	5470	5470	5470	0
549	20231012	112000	108548250	5470	5470	5470	5470	0
550	20231012	111900	108548250	5470	5470	5470	5470	154
551	20231012	111800	107705870	5470	5470	5470	5470	0
552	20231012	111700	107705870	5470	5470	5470	5470	0
553	20231012	111600	107705870	5470	5470	5470	5470	175
554	20231012	111500	106748620	5490	5490	5490	5490	0
555	20231012	111400	106748620	5490	5490	5490	5490	0
556	20231012	111300	106748620	5490	5490	5490	5490	0
557	20231012	111200	106748620	5490	5490	5490	5490	0
558	20231012	111100	106748620	5490	5490	5490	5490	0
559	20231012	111000	106748620	5490	5490	5490	5490	0
560	20231012	110900	106748620	5490	5490	5490	5490	0
561	20231012	110800	106748620	5490	5490	5490	5490	0
562	20231012	110700	106748620	5490	5490	5490	5490	0
563	20231012	110600	106748620	5490	5490	5490	5490	0
564	20231012	110500	106748620	5490	5490	5490	5490	0
565	20231012	110400	106748620	5490	5490	5490	5490	0
566	20231012	110300	106748620	5490	5490	5490	5490	0
567	20231012	110200	106748620	5490	5490	5490	5490	0
568	20231012	110100	106748620	5490	5490	5490	5490	0
569	20231012	110000	106748620	5490	5490	5490	5490	0
570	20231012	105900	106748620	5490	5490	5490	5490	200
571	20231012	105800	105650620	5490	5490	5490	5490	0
572	20231012	105700	105650620	5490	5490	5490	5490	0
573	20231012	105600	105650620	5490	5490	5490	5490	102
574	20231012	105500	105090640	5490	5490	5490	5490	0
575	20231012	105400	105090640	5490	5490	5490	5490	0
576	20231012	105300	105090640	5490	5490	5490	5490	0
577	20231012	105200	105090640	5490	5490	5490	5490	150
578	20231012	105100	104267140	5490	5490	5490	5490	0
579	20231012	105000	104267140	5490	5490	5490	5490	0
580	20231012	104900	104267140	5490	5490	5490	5490	0
581	20231012	104800	104267140	5490	5490	5490	5490	4
582	20231012	104700	104245180	5490	5490	5490	5490	7
583	20231012	104600	104206750	5490	5490	5490	5490	0
584	20231012	104500	104206750	5490	5490	5490	5490	0
585	20231012	104400	104206750	5490	5490	5490	5490	0
586	20231012	104300	104206750	5490	5490	5490	5490	0
587	20231012	104200	104206750	5490	5490	5490	5490	0
588	20231012	104100	104206750	5490	5490	5490	5490	0
589	20231012	104000	104206750	5490	5490	5490	5490	0
590	20231012	103900	104206750	5490	5490	5490	5490	0
591	20231012	103800	104206750	5490	5490	5490	5490	0
592	20231012	103700	104206750	5490	5490	5490	5490	0
593	20231012	103600	104206750	5490	5490	5490	5490	0
594	20231012	103500	104206750	5490	5490	5490	5490	0
595	20231012	103400	104206750	5490	5490	5490	5490	0
596	20231012	103300	104206750	5490	5490	5490	5490	200
597	20231012	103200	103108750	5490	5490	5490	5490	0
598	20231012	103100	103108750	5490	5490	5490	5490	0
599	20231012	103000	103108750	5490	5490	5490	5490	0
600	20231012	102900	103108750	5490	5490	5490	5490	2
601	20231012	102800	103097770	5480	5480	5480	5480	0
602	20231012	102700	103097770	5480	5480	5480	5480	0
603	20231012	102600	103097770	5480	5480	5480	5480	17
604	20231012	102500	103004610	5480	5480	5480	5480	10
605	20231012	102400	102949810	5480	5480	5480	5480	13
606	20231012	102300	102878570	5480	5470	5480	5470	12
607	20231012	102200	102812830	5490	5490	5490	5490	0
608	20231012	102100	102812830	5490	5490	5490	5490	0
609	20231012	102000	102812830	5490	5490	5490	5490	0
610	20231012	101900	102812830	5490	5490	5490	5490	0
611	20231012	101800	102812830	5490	5490	5490	5490	0
612	20231012	101700	102812830	5490	5490	5490	5490	0
613	20231012	101600	102812830	5490	5490	5490	5490	0
614	20231012	101500	102812830	5490	5490	5490	5490	0
615	20231012	101400	102812830	5490	5490	5490	5490	0
616	20231012	101300	102812830	5490	5490	5490	5490	0
617	20231012	101200	102812830	5490	5490	5490	5490	200
618	20231012	101100	101714830	5490	5490	5490	5490	0
619	20231012	101000	101714830	5490	5490	5490	5490	0
620	20231012	100900	101714830	5490	5490	5490	5490	0
621	20231012	100800	101714830	5490	5490	5490	5490	146
622	20231012	100700	100913290	5490	5490	5490	5490	0
623	20231012	100600	100913290	5490	5490	5490	5490	0
624	20231012	100500	100913290	5490	5490	5490	5490	0
625	20231012	100400	100913290	5490	5490	5490	5490	0
626	20231012	100300	100913290	5490	5490	5490	5490	0
627	20231012	100200	100913290	5490	5490	5490	5490	400
628	20231012	100100	98717290	5460	5460	5460	5460	601
629	20231012	100000	95435830	5450	5460	5460	5450	130
630	20231012	095900	94726210	5460	5460	5460	5460	0
631	20231012	095800	94726210	5460	5490	5490	5460	609
632	20231012	095700	91395070	5490	5470	5490	5470	400
633	20231012	095600	89200730	5460	5460	5460	5460	49
634	20231012	095500	88933190	5450	5450	5450	5450	0
635	20231012	095400	88933190	5450	5450	5450	5450	0
636	20231012	095300	88933190	5450	5450	5450	5450	38
637	20231012	095200	88726090	5480	5480	5480	5480	0
638	20231012	095100	88726090	5480	5480	5480	5480	0
639	20231012	095000	88726090	5480	5480	5480	5480	0
640	20231012	094900	88726090	5480	5470	5480	5470	200
641	20231012	094800	87631450	5450	5450	5450	5450	103
642	20231012	094700	87070100	5450	5450	5450	5450	0
643	20231012	094600	87070100	5450	5450	5450	5450	0
644	20231012	094500	87070100	5450	5450	5450	5450	0
645	20231012	094400	87070100	5450	5470	5470	5450	16
646	20231012	094300	86982620	5460	5460	5460	5460	0
647	20231012	094200	86982620	5460	5460	5460	5460	101
648	20231012	094100	86431160	5460	5470	5470	5460	450
649	20231012	094000	83973660	5470	5460	5470	5460	2038
650	20231012	093900	72830790	5460	5460	5460	5460	1
651	20231012	093800	72825330	5460	5440	5470	5420	1556
652	20231012	093700	64324870	5430	5430	5430	5430	0
653	20231012	093600	64324870	5430	5390	5430	5390	5507
654	20231012	093500	34516750	5340	5340	5340	5340	0
655	20231012	093400	34516750	5340	5340	5340	5340	0
656	20231012	093300	34516750	5340	5340	5340	5340	0
657	20231012	093200	34516750	5340	5340	5340	5340	0
658	20231012	093100	34516750	5340	5340	5340	5340	0
659	20231012	093000	34516750	5340	5370	5370	5340	2535
660	20231012	092900	20967680	5380	5380	5380	5380	0
661	20231012	092800	20967680	5380	5380	5380	5380	0
662	20231012	092700	20967680	5380	5380	5380	5380	0
663	20231012	092600	20967680	5380	5380	5380	5380	63
664	20231012	092500	20628740	5390	5390	5390	5390	0
665	20231012	092400	20628740	5390	5390	5390	5390	0
666	20231012	092300	20628740	5390	5390	5390	5390	1
667	20231012	092200	20623350	5400	5400	5400	5400	0
668	20231012	092100	20623350	5400	5400	5400	5400	1
669	20231012	092000	20617950	5420	5420	5420	5420	0
670	20231012	091900	20617950	5420	5420	5420	5420	14
671	20231012	091800	20542070	5420	5420	5420	5420	223
672	20231012	091700	19333410	5420	5410	5420	5410	177
673	20231012	091600	18375070	5410	5410	5410	5410	1
674	20231012	091500	18369660	5390	5390	5390	5390	0
675	20231012	091400	18369660	5390	5390	5390	5390	0
676	20231012	091300	18369660	5390	5390	5390	5390	108
677	20231012	091200	17787540	5390	5390	5390	5390	240
678	20231012	091100	16493940	5390	5370	5410	5370	602
679	20231012	091000	13241780	5390	5390	5390	5390	1
680	20231012	090900	13236390	5350	5350	5350	5350	0
681	20231012	090800	13236390	5350	5350	5350	5350	0
682	20231012	090700	13236390	5350	5350	5350	5350	0
683	20231012	090600	13236390	5350	5370	5370	5350	1197
684	20231012	090500	6831030	5410	5410	5410	5410	1
685	20231012	090400	6825620	5370	5380	5380	5370	35
686	20231012	090300	6637490	5390	5390	5390	5390	18
687	20231012	090200	6540470	5410	5410	5410	5410	0
688	20231012	090100	6540470	5410	5410	5410	5400	790
689	20231012	090000	2266790	5410	5410	5410	5410	419