KissMeData/019210/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190000	471849810	5830	5830	5830	5830	3831
3	20231011	185900	471849810	5830	5830	5830	5830	0
4	20231011	185800	471849810	5830	5830	5830	5830	0
5	20231011	185700	471849810	5830	5830	5830	5830	0
6	20231011	185600	471849810	5830	5830	5830	5830	0
7	20231011	185500	471849810	5830	5830	5830	5830	0
8	20231011	185400	471849810	5830	5830	5830	5830	0
9	20231011	185300	471849810	5830	5830	5830	5830	0
10	20231011	185200	471849810	5830	5830	5830	5830	0
11	20231011	185100	471849810	5830	5830	5830	5830	0
12	20231011	185000	471849810	5830	5830	5830	5830	0
13	20231011	184900	471849810	5830	5830	5830	5830	0
14	20231011	184800	471849810	5830	5830	5830	5830	0
15	20231011	184700	471849810	5830	5830	5830	5830	0
16	20231011	184600	471849810	5830	5830	5830	5830	0
17	20231011	184500	471849810	5830	5830	5830	5830	0
18	20231011	184400	471849810	5830	5830	5830	5830	0
19	20231011	184300	471849810	5830	5830	5830	5830	0
20	20231011	184200	471849810	5830	5830	5830	5830	0
21	20231011	184100	471849810	5830	5830	5830	5830	0
22	20231011	184000	471849810	5830	5830	5830	5830	0
23	20231011	183900	471849810	5830	5830	5830	5830	0
24	20231011	183800	471849810	5830	5830	5830	5830	0
25	20231011	183700	471849810	5830	5830	5830	5830	0
26	20231011	183600	471849810	5830	5830	5830	5830	0
27	20231011	183500	471849810	5830	5830	5830	5830	0
28	20231011	183400	471849810	5830	5830	5830	5830	0
29	20231011	183300	471849810	5830	5830	5830	5830	0
30	20231011	183200	471849810	5830	5830	5830	5830	0
31	20231011	183100	471849810	5830	5830	5830	5830	0
32	20231011	183000	471849810	5830	5830	5830	5830	3831
33	20231011	182900	471849810	5830	5830	5830	5830	0
34	20231011	182800	471849810	5830	5830	5830	5830	0
35	20231011	182700	471849810	5830	5830	5830	5830	0
36	20231011	182600	471849810	5830	5830	5830	5830	0
37	20231011	182500	471849810	5830	5830	5830	5830	0
38	20231011	182400	471849810	5830	5830	5830	5830	0
39	20231011	182300	471849810	5830	5830	5830	5830	0
40	20231011	182200	471849810	5830	5830	5830	5830	0
41	20231011	182100	471849810	5830	5830	5830	5830	0
42	20231011	182000	471849810	5830	5830	5830	5830	0
43	20231011	181900	471849810	5830	5830	5830	5830	0
44	20231011	181800	471849810	5830	5830	5830	5830	0
45	20231011	181700	471849810	5830	5830	5830	5830	0
46	20231011	181600	471849810	5830	5830	5830	5830	0
47	20231011	181500	471849810	5830	5830	5830	5830	0
48	20231011	181400	471849810	5830	5830	5830	5830	0
49	20231011	181300	471849810	5830	5830	5830	5830	0
50	20231011	181200	471849810	5830	5830	5830	5830	0
51	20231011	181100	471849810	5830	5830	5830	5830	0
52	20231011	181000	471849810	5830	5830	5830	5830	0
53	20231011	180900	471849810	5830	5830	5830	5830	0
54	20231011	180800	471849810	5830	5830	5830	5830	0
55	20231011	180700	471849810	5830	5830	5830	5830	0
56	20231011	180600	471849810	5830	5830	5830	5830	0
57	20231011	180500	471849810	5830	5830	5830	5830	0
58	20231011	180400	471849810	5830	5830	5830	5830	0
59	20231011	180300	471849810	5830	5830	5830	5830	0
60	20231011	180200	471849810	5830	5830	5830	5830	0
61	20231011	180100	471849810	5830	5830	5830	5830	0
62	20231011	180000	471849810	5830	5830	5830	5830	3831
63	20231011	175900	471849810	5830	5830	5830	5830	0
64	20231011	175800	471849810	5830	5830	5830	5830	0
65	20231011	175700	471849810	5830	5830	5830	5830	0
66	20231011	175600	471849810	5830	5830	5830	5830	0
67	20231011	175500	471849810	5830	5830	5830	5830	0
68	20231011	175400	471849810	5830	5830	5830	5830	0
69	20231011	175300	471849810	5830	5830	5830	5830	0
70	20231011	175200	471849810	5830	5830	5830	5830	0
71	20231011	175100	471849810	5830	5830	5830	5830	0
72	20231011	175000	471849810	5830	5830	5830	5830	0
73	20231011	174900	471849810	5830	5830	5830	5830	0
74	20231011	174800	471849810	5830	5830	5830	5830	0
75	20231011	174700	471849810	5830	5830	5830	5830	0
76	20231011	174600	471849810	5830	5830	5830	5830	0
77	20231011	174500	471849810	5830	5830	5830	5830	0
78	20231011	174400	471849810	5830	5830	5830	5830	0
79	20231011	174300	471849810	5830	5830	5830	5830	0
80	20231011	174200	471849810	5830	5830	5830	5830	0
81	20231011	174100	471849810	5830	5830	5830	5830	0
82	20231011	174000	471849810	5830	5830	5830	5830	0
83	20231011	173900	471849810	5830	5830	5830	5830	0
84	20231011	173800	471849810	5830	5830	5830	5830	0
85	20231011	173700	471849810	5830	5830	5830	5830	0
86	20231011	173600	471849810	5830	5830	5830	5830	0
87	20231011	173500	471849810	5830	5830	5830	5830	0
88	20231011	173400	471849810	5830	5830	5830	5830	0
89	20231011	173300	471849810	5830	5830	5830	5830	0
90	20231011	173200	471849810	5830	5830	5830	5830	0
91	20231011	173100	471849810	5830	5830	5830	5830	0
92	20231011	173000	471849810	5830	5830	5830	5830	3831
93	20231011	172900	471849810	5830	5830	5830	5830	0
94	20231011	172800	471849810	5830	5830	5830	5830	0
95	20231011	172700	471849810	5830	5830	5830	5830	0
96	20231011	172600	471849810	5830	5830	5830	5830	0
97	20231011	172500	471849810	5830	5830	5830	5830	0
98	20231011	172400	471849810	5830	5830	5830	5830	0
99	20231011	172300	471849810	5830	5830	5830	5830	0
100	20231011	172200	471849810	5830	5830	5830	5830	0
101	20231011	172100	471849810	5830	5830	5830	5830	0
102	20231011	172000	471849810	5830	5830	5830	5830	0
103	20231011	171900	471849810	5830	5830	5830	5830	0
104	20231011	171800	471849810	5830	5830	5830	5830	0
105	20231011	171700	471849810	5830	5830	5830	5830	0
106	20231011	171600	471849810	5830	5830	5830	5830	0
107	20231011	171500	471849810	5830	5830	5830	5830	0
108	20231011	171400	471849810	5830	5830	5830	5830	0
109	20231011	171300	471849810	5830	5830	5830	5830	0
110	20231011	171200	471849810	5830	5830	5830	5830	0
111	20231011	171100	471849810	5830	5830	5830	5830	0
112	20231011	171000	471849810	5830	5830	5830	5830	0
113	20231011	170900	471849810	5830	5830	5830	5830	0
114	20231011	170800	471849810	5830	5830	5830	5830	0
115	20231011	170700	471849810	5830	5830	5830	5830	0
116	20231011	170600	471849810	5830	5830	5830	5830	0
117	20231011	170500	471849810	5830	5830	5830	5830	0
118	20231011	170400	471849810	5830	5830	5830	5830	0
119	20231011	170300	471849810	5830	5830	5830	5830	0
120	20231011	170200	471849810	5830	5830	5830	5830	0
121	20231011	170100	471849810	5830	5830	5830	5830	0
122	20231011	170000	471849810	5830	5830	5830	5830	3831
123	20231011	165900	471849810	5830	5830	5830	5830	0
124	20231011	165800	471849810	5830	5830	5830	5830	0
125	20231011	165700	471849810	5830	5830	5830	5830	0
126	20231011	165600	471849810	5830	5830	5830	5830	0
127	20231011	165500	471849810	5830	5830	5830	5830	0
128	20231011	165400	471849810	5830	5830	5830	5830	0
129	20231011	165300	471849810	5830	5830	5830	5830	0
130	20231011	165200	471849810	5830	5830	5830	5830	0
131	20231011	165100	471849810	5830	5830	5830	5830	0
132	20231011	165000	471849810	5830	5830	5830	5830	0
133	20231011	164900	471849810	5830	5830	5830	5830	0
134	20231011	164800	471849810	5830	5830	5830	5830	0
135	20231011	164700	471849810	5830	5830	5830	5830	0
136	20231011	164600	471849810	5830	5830	5830	5830	0
137	20231011	164500	471849810	5830	5830	5830	5830	0
138	20231011	164400	471849810	5830	5830	5830	5830	0
139	20231011	164300	471849810	5830	5830	5830	5830	0
140	20231011	164200	471849810	5830	5830	5830	5830	0
141	20231011	164100	471849810	5830	5830	5830	5830	0
142	20231011	164000	471849810	5830	5830	5830	5830	0
143	20231011	163900	471849810	5830	5830	5830	5830	0
144	20231011	163800	471849810	5830	5830	5830	5830	0
145	20231011	163700	471849810	5830	5830	5830	5830	0
146	20231011	163600	471849810	5830	5830	5830	5830	0
147	20231011	163500	471849810	5830	5830	5830	5830	0
148	20231011	163400	471849810	5830	5830	5830	5830	0
149	20231011	163300	471849810	5830	5830	5830	5830	0
150	20231011	163200	471849810	5830	5830	5830	5830	0
151	20231011	163100	471849810	5830	5830	5830	5830	0
152	20231011	163000	471849810	5830	5830	5830	5830	3831
153	20231011	162900	471849810	5830	5830	5830	5830	0
154	20231011	162800	471849810	5830	5830	5830	5830	0
155	20231011	162700	471849810	5830	5830	5830	5830	0
156	20231011	162600	471849810	5830	5830	5830	5830	0
157	20231011	162500	471849810	5830	5830	5830	5830	0
158	20231011	162400	471849810	5830	5830	5830	5830	0
159	20231011	162300	471849810	5830	5830	5830	5830	0
160	20231011	162200	471849810	5830	5830	5830	5830	0
161	20231011	162100	471849810	5830	5830	5830	5830	0
162	20231011	162000	471849810	5830	5830	5830	5830	0
163	20231011	161900	471849810	5830	5830	5830	5830	0
164	20231011	161800	471849810	5830	5830	5830	5830	0
165	20231011	161700	471849810	5830	5830	5830	5830	0
166	20231011	161600	471849810	5830	5830	5830	5830	0
167	20231011	161500	471849810	5830	5830	5830	5830	0
168	20231011	161400	471849810	5830	5830	5830	5830	0
169	20231011	161300	471849810	5830	5830	5830	5830	0
170	20231011	161200	471849810	5830	5830	5830	5830	0
171	20231011	161100	471849810	5830	5830	5830	5830	0
172	20231011	161000	471849810	5830	5830	5830	5830	0
173	20231011	160900	471849810	5830	5830	5830	5830	0
174	20231011	160800	471849810	5830	5830	5830	5830	0
175	20231011	160700	471849810	5830	5830	5830	5830	0
176	20231011	160600	471849810	5830	5830	5830	5830	0
177	20231011	160500	471849810	5830	5830	5830	5830	0
178	20231011	160400	471849810	5830	5830	5830	5830	0
179	20231011	160300	471849810	5830	5830	5830	5830	0
180	20231011	160200	471849810	5830	5830	5830	5830	0
181	20231011	160100	471849810	5830	5830	5830	5830	0
182	20231011	160000	471849810	5830	5830	5830	5830	3831
183	20231011	155900	471849810	5830	5830	5830	5830	0
184	20231011	155800	471849810	5830	5830	5830	5830	0
185	20231011	155700	471849810	5830	5830	5830	5830	0
186	20231011	155600	471849810	5830	5830	5830	5830	0
187	20231011	155500	471849810	5830	5830	5830	5830	0
188	20231011	155400	471849810	5830	5830	5830	5830	0
189	20231011	155300	471849810	5830	5830	5830	5830	0
190	20231011	155200	471849810	5830	5830	5830	5830	0
191	20231011	155100	471849810	5830	5830	5830	5830	0
192	20231011	155000	471849810	5830	5830	5830	5830	0
193	20231011	154900	471849810	5830	5830	5830	5830	0
194	20231011	154800	471849810	5830	5830	5830	5830	0
195	20231011	154700	471849810	5830	5830	5830	5830	0
196	20231011	154600	471849810	5830	5830	5830	5830	0
197	20231011	154500	471849810	5830	5830	5830	5830	0
198	20231011	154400	471849810	5830	5830	5830	5830	0
199	20231011	154300	471849810	5830	5830	5830	5830	0
200	20231011	154200	471849810	5830	5830	5830	5830	0
201	20231011	154100	471849810	5830	5830	5830	5830	0
202	20231011	154000	471849810	5830	5830	5830	5830	0
203	20231011	153900	471849810	5830	5830	5830	5830	0
204	20231011	153800	471849810	5830	5830	5830	5830	0
205	20231011	153700	471849810	5830	5830	5830	5830	0
206	20231011	153600	471849810	5830	5830	5830	5830	0
207	20231011	153500	471849810	5830	5830	5830	5830	0
208	20231011	153400	471849810	5830	5830	5830	5830	0
209	20231011	153300	471849810	5830	5830	5830	5830	0
210	20231011	153200	471849810	5830	5830	5830	5830	0
211	20231011	153100	471849810	5830	5830	5830	5830	0
212	20231011	153000	471849810	5830	5830	5830	5830	7662
213	20231011	152900	449515080	5810	5810	5810	5810	0
214	20231011	152800	449515080	5810	5810	5810	5810	0
215	20231011	152700	449515080	5810	5810	5810	5810	0
216	20231011	152600	449515080	5810	5810	5810	5810	0
217	20231011	152500	449515080	5810	5810	5810	5810	0
218	20231011	152400	449515080	5810	5810	5810	5810	0
219	20231011	152300	449515080	5810	5810	5810	5810	0
220	20231011	152200	449515080	5810	5810	5810	5810	0
221	20231011	152100	449515080	5810	5810	5810	5810	0
222	20231011	152000	449515080	5810	5810	5810	5810	0
223	20231011	151900	449515080	5810	5840	5840	5810	823
224	20231011	151800	444714360	5850	5850	5850	5850	53
225	20231011	151700	444404310	5850	5850	5850	5850	0
226	20231011	151600	444404310	5850	5850	5850	5840	21
227	20231011	151500	444281490	5850	5840	5850	5840	115
228	20231011	151400	443609870	5850	5850	5850	5850	202
229	20231011	151300	442428170	5850	5850	5850	5850	0
230	20231011	151200	442428170	5850	5840	5850	5840	302
231	20231011	151100	440664470	5840	5840	5840	5840	10
232	20231011	151000	440606070	5840	5840	5850	5840	21
233	20231011	150900	440483420	5850	5850	5850	5850	2
234	20231011	150800	440471720	5830	5830	5850	5830	21
235	20231011	150700	440349110	5830	5820	5830	5820	297
236	20231011	150600	438620450	5830	5860	5860	5820	1994
237	20231011	150500	426994460	5860	5860	5860	5860	5
238	20231011	150400	426965160	5860	5860	5860	5860	10
239	20231011	150300	426906560	5860	5860	5860	5860	0
240	20231011	150200	426906560	5860	5860	5860	5860	0
241	20231011	150100	426906560	5860	5850	5860	5850	19
242	20231011	150000	426795390	5860	5860	5860	5860	0
243	20231011	145900	426795390	5860	5860	5860	5860	23
244	20231011	145800	426660610	5860	5860	5860	5860	22
245	20231011	145700	426531690	5860	5860	5860	5860	23
246	20231011	145600	426396910	5860	5860	5860	5860	23
247	20231011	145500	426262130	5860	5860	5860	5850	31
248	20231011	145400	426080490	5860	5850	5860	5850	18
249	20231011	145300	425975170	5850	5850	5850	5850	37
250	20231011	145200	425758720	5850	5850	5850	5850	24
251	20231011	145100	425618320	5850	5850	5850	5850	23
252	20231011	145000	425483770	5860	5860	5860	5860	22
253	20231011	144900	425354850	5860	5860	5860	5860	23
254	20231011	144800	425220070	5860	5860	5860	5860	29
255	20231011	144700	425050130	5860	5860	5860	5860	128
256	20231011	144600	424300050	5860	5850	5860	5850	25
257	20231011	144500	424153780	5860	5860	5860	5860	36
258	20231011	144400	423942820	5860	5850	5860	5850	13
259	20231011	144300	423866750	5850	5850	5860	5850	23
260	20231011	144200	423732190	5850	5850	5850	5850	26
261	20231011	144100	423580090	5860	5860	5860	5860	22
262	20231011	144000	423451170	5860	5860	5860	5860	23
263	20231011	143900	423316390	5860	5860	5860	5860	22
264	20231011	143800	423187470	5860	5860	5860	5860	29
265	20231011	143700	423017530	5860	5860	5860	5860	24
266	20231011	143600	422876890	5860	5860	5860	5860	22
267	20231011	143500	422747970	5860	5860	5860	5840	71
268	20231011	143400	422332290	5860	5870	5870	5860	93
269	20231011	143300	421786470	5870	5870	5870	5860	211
270	20231011	143200	420548900	5870	5860	5870	5860	73
271	20231011	143100	420121100	5860	5860	5860	5860	30
272	20231011	143000	419945300	5860	5860	5860	5860	22
273	20231011	142900	419816380	5860	5840	5860	5840	46
274	20231011	142800	419547120	5870	5860	5870	5860	250
275	20231011	142700	418082110	5860	5860	5860	5850	39
276	20231011	142600	417853720	5860	5860	5860	5860	40
277	20231011	142500	417619320	5870	5870	5870	5850	40
278	20231011	142400	417384820	5870	5860	5870	5860	56
279	20231011	142300	417056250	5870	5840	5870	5840	5237
280	20231011	142200	386420290	5840	5830	5840	5830	650
281	20231011	142100	382629150	5830	5810	5830	5810	55
282	20231011	142000	382308800	5830	5830	5830	5830	23
283	20231011	141900	382174710	5830	5810	5830	5810	53
284	20231011	141800	381866020	5830	5820	5830	5820	40
285	20231011	141700	381632970	5830	5830	5830	5830	22
286	20231011	141600	381504710	5830	5830	5830	5810	42
287	20231011	141500	381260150	5830	5820	5830	5810	43
288	20231011	141400	381009590	5820	5830	5830	5820	26
289	20231011	141300	380858040	5820	5810	5820	5810	68
290	20231011	141200	380462730	5830	5830	5830	5830	23
291	20231011	141100	380328640	5820	5820	5830	5810	63
292	20231011	141000	379962120	5820	5820	5820	5810	251
293	20231011	140900	378503360	5820	5820	5820	5820	23
294	20231011	140800	378369500	5820	5820	5820	5810	39
295	20231011	140700	378142670	5820	5820	5820	5820	25
296	20231011	140600	377997170	5810	5810	5820	5810	217
297	20231011	140500	376736380	5830	5810	5830	5810	16
298	20231011	140400	376643400	5830	5830	5830	5830	0
299	20231011	140300	376643400	5830	5830	5830	5810	36
300	20231011	140200	376433820	5830	5830	5830	5820	19
301	20231011	140100	376323200	5820	5820	5820	5820	0
302	20231011	140000	376323200	5820	5820	5820	5820	14
303	20231011	135900	376241720	5830	5820	5830	5820	17
304	20231011	135800	376142760	5840	5840	5840	5840	0
305	20231011	135700	376142760	5840	5830	5840	5830	19
306	20231011	135600	376031970	5830	5830	5830	5830	3
307	20231011	135500	376014480	5820	5820	5820	5820	120
308	20231011	135400	375316080	5820	5820	5820	5820	130
309	20231011	135300	374559480	5820	5810	5820	5810	201
310	20231011	135200	373391660	5820	5810	5820	5810	39
311	20231011	135100	373165050	5810	5800	5810	5800	944
312	20231011	135000	367687010	5830	5830	5830	5830	2
313	20231011	134900	367675350	5830	5830	5830	5830	0
314	20231011	134800	367675350	5830	5830	5830	5830	0
315	20231011	134700	367675350	5830	5800	5830	5800	3
316	20231011	134600	367657920	5800	5800	5800	5800	0
317	20231011	134500	367657920	5800	5810	5810	5800	1200
318	20231011	134400	360697370	5830	5830	5830	5830	0
319	20231011	134300	360697370	5830	5830	5830	5830	1
320	20231011	134200	360691540	5830	5830	5830	5810	203
321	20231011	134100	359512050	5820	5830	5830	5810	338
322	20231011	134000	357547470	5830	5830	5830	5820	32
323	20231011	133900	357361110	5840	5840	5840	5840	0
324	20231011	133800	357361110	5840	5840	5840	5840	0
325	20231011	133700	357361110	5840	5840	5840	5840	0
326	20231011	133600	357361110	5840	5840	5840	5840	0
327	20231011	133500	357361110	5840	5830	5840	5830	12
328	20231011	133400	357291140	5820	5820	5820	5820	394
329	20231011	133300	354998060	5820	5820	5820	5820	0
330	20231011	133200	354998060	5820	5820	5820	5800	1009
331	20231011	133100	349143610	5840	5840	5840	5840	0
332	20231011	133000	349143610	5840	5840	5840	5840	0
333	20231011	132900	349143610	5840	5840	5840	5830	39
334	20231011	132800	348916200	5830	5830	5830	5830	0
335	20231011	132700	348916200	5830	5830	5830	5830	0
336	20231011	132600	348916200	5830	5840	5840	5820	967
337	20231011	132500	343276000	5830	5840	5840	5830	12
338	20231011	132400	343206020	5840	5840	5840	5840	0
339	20231011	132300	343206020	5840	5840	5840	5840	0
340	20231011	132200	343206020	5840	5840	5840	5830	383
341	20231011	132100	340973070	5840	5840	5840	5840	0
342	20231011	132000	340973070	5840	5840	5840	5840	0
343	20231011	131900	340973070	5840	5840	5840	5840	0
344	20231011	131800	340973070	5840	5830	5840	5830	183
345	20231011	131700	339906170	5810	5820	5820	5800	1812
346	20231011	131600	329382490	5830	5820	5830	5800	1974
347	20231011	131500	317903100	5840	5830	5840	5810	672
348	20231011	131400	313983780	5840	5830	5840	5800	2060
349	20231011	131300	302013070	5840	5830	5840	5830	284
350	20231011	131200	300357330	5830	5830	5830	5830	0
351	20231011	131100	300357330	5830	5830	5830	5830	2
352	20231011	131000	300345670	5820	5830	5830	5820	387
353	20231011	130900	298093230	5820	5820	5820	5820	300
354	20231011	130800	296347230	5820	5820	5820	5820	500
355	20231011	130700	293437230	5820	5820	5820	5820	500
356	20231011	130600	290527230	5820	5810	5820	5790	5295
357	20231011	130500	259836540	5820	5830	5830	5800	2003
358	20231011	130400	248192570	5840	5850	5850	5830	250
359	20231011	130300	246732900	5830	5840	5840	5830	1039
360	20231011	130200	240674650	5850	5850	5850	5850	10
361	20231011	130100	240616150	5860	5860	5860	5860	0
362	20231011	130000	240616150	5860	5860	5860	5860	2
363	20231011	125900	240604430	5860	5860	5860	5860	43
364	20231011	125800	240352450	5860	5860	5860	5860	0
365	20231011	125700	240352450	5860	5860	5860	5860	1
366	20231011	125600	240346590	5860	5860	5860	5860	0
367	20231011	125500	240346590	5860	5860	5860	5860	0
368	20231011	125400	240346590	5860	5860	5860	5860	0
369	20231011	125300	240346590	5860	5860	5860	5860	9
370	20231011	125200	240293850	5860	5840	5860	5840	573
371	20231011	125100	236941480	5840	5840	5840	5840	1
372	20231011	125000	236935640	5850	5820	5850	5820	428
373	20231011	124900	234438610	5820	5850	5850	5820	2000
374	20231011	124800	222786470	5850	5850	5850	5850	0
375	20231011	124700	222786470	5850	5850	5850	5850	13
376	20231011	124600	222710420	5860	5860	5860	5860	0
377	20231011	124500	222710420	5860	5860	5860	5860	0
378	20231011	124400	222710420	5860	5860	5860	5860	0
379	20231011	124300	222710420	5860	5860	5860	5860	0
380	20231011	124200	222710420	5860	5860	5860	5860	1
381	20231011	124100	222704560	5860	5860	5860	5860	1
382	20231011	124000	222698700	5860	5860	5860	5860	0
383	20231011	123900	222698700	5860	5860	5860	5860	0
384	20231011	123800	222698700	5860	5860	5860	5860	0
385	20231011	123700	222698700	5860	5860	5860	5860	0
386	20231011	123600	222698700	5860	5860	5860	5860	0
387	20231011	123500	222698700	5860	5860	5860	5860	0
388	20231011	123400	222698700	5860	5860	5860	5860	0
389	20231011	123300	222698700	5860	5860	5860	5860	0
390	20231011	123200	222698700	5860	5860	5860	5860	1
391	20231011	123100	222692840	5860	5860	5860	5860	2
392	20231011	123000	222681120	5850	5850	5850	5850	0
393	20231011	122900	222681120	5850	5850	5850	5850	0
394	20231011	122800	222681120	5850	5850	5850	5850	0
395	20231011	122700	222681120	5850	5850	5850	5850	2
396	20231011	122600	222669420	5850	5860	5860	5850	22
397	20231011	122500	222540700	5860	5860	5860	5860	0
398	20231011	122400	222540700	5860	5860	5860	5860	1
399	20231011	122300	222534840	5860	5860	5860	5860	1
400	20231011	122200	222528980	5850	5850	5850	5850	0
401	20231011	122100	222528980	5850	5850	5860	5850	6
402	20231011	122000	222493860	5860	5860	5860	5860	1
403	20231011	121900	222488000	5870	5870	5870	5870	0
404	20231011	121800	222488000	5870	5870	5870	5870	0
405	20231011	121700	222488000	5870	5870	5870	5870	0
406	20231011	121600	222488000	5870	5870	5870	5870	0
407	20231011	121500	222488000	5870	5870	5870	5870	0
408	20231011	121400	222488000	5870	5870	5870	5870	0
409	20231011	121300	222488000	5870	5870	5870	5870	0
410	20231011	121200	222488000	5870	5870	5870	5870	0
411	20231011	121100	222488000	5870	5870	5870	5870	34
412	20231011	121000	222288420	5870	5870	5870	5870	0
413	20231011	120900	222288420	5870	5870	5870	5870	0
414	20231011	120800	222288420	5870	5870	5870	5870	8
415	20231011	120700	222241460	5870	5870	5870	5870	0
416	20231011	120600	222241460	5870	5870	5870	5870	0
417	20231011	120500	222241460	5870	5870	5870	5870	1
418	20231011	120400	222235590	5890	5890	5890	5890	0
419	20231011	120300	222235590	5890	5890	5890	5890	0
420	20231011	120200	222235590	5890	5890	5890	5890	0
421	20231011	120100	222235590	5890	5890	5890	5890	0
422	20231011	120000	222235590	5890	5880	5890	5880	600
423	20231011	115900	218706590	5880	5840	5880	5840	122
424	20231011	115800	217991910	5840	5840	5840	5840	10
425	20231011	115700	217933510	5840	5840	5840	5840	15
426	20231011	115600	217845910	5840	5840	5840	5840	11
427	20231011	115500	217781670	5850	5830	5850	5830	91
428	20231011	115400	217251120	5850	5850	5850	5850	0
429	20231011	115300	217251120	5850	5850	5850	5850	0
430	20231011	115200	217251120	5850	5830	5850	5830	135
431	20231011	115100	216464050	5850	5850	5850	5850	0
432	20231011	115000	216464050	5850	5850	5850	5850	5
433	20231011	114900	216434800	5850	5850	5850	5850	0
434	20231011	114800	216434800	5850	5850	5850	5850	0
435	20231011	114700	216434800	5850	5850	5850	5850	0
436	20231011	114600	216434800	5850	5850	5850	5850	0
437	20231011	114500	216434800	5850	5850	5850	5850	1
438	20231011	114400	216428950	5850	5850	5850	5850	1
439	20231011	114300	216423100	5830	5830	5830	5830	215
440	20231011	114200	215169650	5830	5830	5830	5830	0
441	20231011	114100	215169650	5830	5830	5830	5830	0
442	20231011	114000	215169650	5830	5850	5850	5830	1316
443	20231011	113900	207495670	5850	5840	5850	5840	11
444	20231011	113800	207431420	5840	5840	5840	5840	10
445	20231011	113700	207373020	5830	5830	5830	5830	41
446	20231011	113600	207133990	5830	5830	5830	5830	0
447	20231011	113500	207133990	5830	5830	5830	5830	0
448	20231011	113400	207133990	5830	5830	5830	5830	0
449	20231011	113300	207133990	5830	5830	5830	5830	50
450	20231011	113200	206842490	5830	5830	5830	5830	34
451	20231011	113100	206644270	5840	5840	5840	5840	0
452	20231011	113000	206644270	5840	5830	5840	5830	2
453	20231011	112900	206632600	5840	5840	5840	5840	0
454	20231011	112800	206632600	5840	5840	5840	5840	0
455	20231011	112700	206632600	5840	5840	5840	5840	0
456	20231011	112600	206632600	5840	5840	5840	5840	0
457	20231011	112500	206632600	5840	5840	5840	5840	4
458	20231011	112400	206609240	5830	5830	5830	5830	390
459	20231011	112300	204335540	5830	5830	5830	5830	0
460	20231011	112200	204335540	5830	5830	5830	5830	1
461	20231011	112100	204329710	5820	5820	5820	5820	29
462	20231011	112000	204160930	5820	5820	5820	5820	5
463	20231011	111900	204131830	5820	5820	5820	5820	0
464	20231011	111800	204131830	5820	5820	5820	5820	0
465	20231011	111700	204131830	5820	5820	5820	5820	14
466	20231011	111600	204050350	5830	5830	5830	5830	12
467	20231011	111500	203980390	5840	5840	5840	5840	0
468	20231011	111400	203980390	5840	5830	5840	5810	498
469	20231011	111300	201082470	5840	5820	5840	5820	51
470	20231011	111200	200785630	5820	5820	5820	5820	2
471	20231011	111100	200773990	5820	5840	5840	5820	2
472	20231011	111000	200762330	5840	5840	5840	5840	1
473	20231011	110900	200756490	5820	5850	5850	5820	798
474	20231011	110800	196100720	5840	5840	5840	5840	9
475	20231011	110700	196048160	5850	5850	5850	5850	0
476	20231011	110600	196048160	5850	5840	5850	5840	20
477	20231011	110500	195931240	5840	5840	5840	5840	0
478	20231011	110400	195931240	5840	5840	5850	5840	60
479	20231011	110300	195580830	5840	5840	5840	5840	50
480	20231011	110200	195288830	5850	5850	5850	5850	4
481	20231011	110100	195265430	5850	5850	5850	5850	0
482	20231011	110000	195265430	5850	5850	5850	5850	0
483	20231011	105900	195265430	5850	5850	5850	5850	11
484	20231011	105800	195201080	5850	5830	5850	5810	2090
485	20231011	105700	183046480	5830	5830	5830	5830	0
486	20231011	105600	183046480	5830	5850	5850	5830	100
487	20231011	105500	182461660	5860	5860	5860	5860	0
488	20231011	105400	182461660	5860	5860	5860	5860	0
489	20231011	105300	182461660	5860	5850	5860	5840	245
490	20231011	105200	181030530	5860	5860	5860	5860	1
491	20231011	105100	181024670	5860	5840	5860	5840	14
492	20231011	105000	180942890	5860	5860	5860	5860	0
493	20231011	104900	180942890	5860	5860	5860	5860	1
494	20231011	104800	180937030	5840	5860	5860	5840	2
495	20231011	104700	180925330	5840	5860	5860	5840	14
496	20231011	104600	180843550	5860	5860	5860	5860	0
497	20231011	104500	180843550	5860	5860	5860	5860	0
498	20231011	104400	180843550	5860	5860	5860	5860	0
499	20231011	104300	180843550	5860	5840	5860	5840	14
500	20231011	104200	180761770	5860	5860	5860	5860	0
501	20231011	104100	180761770	5860	5840	5860	5840	221
502	20231011	104000	179471110	5850	5850	5850	5850	2
503	20231011	103900	179459410	5860	5860	5860	5860	0
504	20231011	103800	179459410	5860	5860	5860	5860	763
505	20231011	103700	174988230	5860	5860	5860	5860	237
506	20231011	103600	173599410	5860	5860	5860	5860	0
507	20231011	103500	173599410	5860	5860	5860	5860	0
508	20231011	103400	173599410	5860	5850	5860	5850	14
509	20231011	103300	173517500	5860	5860	5860	5860	1
510	20231011	103200	173511640	5850	5850	5850	5850	0
511	20231011	103100	173511640	5850	5860	5870	5850	19
512	20231011	103000	173400310	5870	5870	5870	5870	0
513	20231011	102900	173400310	5870	5880	5880	5870	62
514	20231011	102800	173036360	5870	5870	5870	5870	0
515	20231011	102700	173036360	5870	5870	5870	5870	300
516	20231011	102600	171275360	5880	5880	5880	5880	50
517	20231011	102500	170981360	5890	5890	5890	5890	5
518	20231011	102400	170951910	5900	5890	5900	5890	88
519	20231011	102300	170433560	5900	5900	5900	5900	0
520	20231011	102200	170433560	5900	5890	5900	5890	337
521	20231011	102100	168446260	5900	5880	5900	5880	202
522	20231011	102000	167256440	5880	5890	5890	5880	52
523	20231011	101900	166950290	5900	5900	5900	5900	0
524	20231011	101800	166950290	5900	5900	5900	5900	21
525	20231011	101700	166826390	5900	5900	5900	5900	0
526	20231011	101600	166826390	5900	5900	5900	5900	100
527	20231011	101500	166236390	5900	5870	5900	5870	1675
528	20231011	101400	156385890	5870	5870	5870	5870	10
529	20231011	101300	156327190	5870	5870	5870	5870	0
530	20231011	101200	156327190	5870	5870	5870	5870	5
531	20231011	101100	156297840	5870	5860	5870	5860	550
532	20231011	101000	153069840	5860	5860	5860	5860	54
533	20231011	100900	152753400	5870	5870	5870	5870	0
534	20231011	100800	152753400	5870	5860	5870	5860	41
535	20231011	100700	152513040	5870	5870	5870	5870	0
536	20231011	100600	152513040	5870	5860	5870	5860	14
537	20231011	100500	152430990	5860	5840	5860	5840	592
538	20231011	100400	148969750	5840	5870	5870	5830	4100
539	20231011	100300	124999120	5890	5890	5890	5890	0
540	20231011	100200	124999120	5890	5880	5890	5880	35
541	20231011	100100	124793310	5890	5890	5890	5870	366
542	20231011	100000	122637770	5890	5870	5890	5870	101
543	20231011	095900	122044880	5890	5870	5890	5860	1906
544	20231011	095800	110858180	5880	5880	5880	5880	1334
545	20231011	095700	103014260	5880	5880	5880	5880	123
546	20231011	095600	102291020	5900	5900	5900	5900	0
547	20231011	095500	102291020	5900	5900	5900	5900	0
548	20231011	095400	102291020	5900	5900	5900	5900	0
549	20231011	095300	102291020	5900	5900	5900	5900	11
550	20231011	095200	102226120	5900	5870	5900	5870	2910
551	20231011	095100	85094090	5870	5860	5870	5860	12
552	20231011	095000	85023760	5870	5870	5870	5870	0
553	20231011	094900	85023760	5870	5860	5870	5860	295
554	20231011	094800	83295040	5870	5870	5870	5870	56
555	20231011	094700	82966320	5870	5870	5870	5870	1
556	20231011	094600	82960450	5870	5860	5870	5860	38
557	20231011	094500	82737760	5860	5860	5860	5860	699
558	20231011	094400	78641620	5860	5860	5860	5860	1
559	20231011	094300	78635760	5850	5850	5850	5850	100
560	20231011	094200	78050760	5860	5850	5860	5850	713
561	20231011	094100	73879700	5850	5850	5850	5840	1819
562	20231011	094000	63243680	5860	5880	5880	5860	1559
563	20231011	093900	54107920	5880	5880	5880	5880	0
564	20231011	093800	54107920	5880	5880	5880	5880	4
565	20231011	093700	54084400	5880	5880	5880	5880	902
566	20231011	093600	48780640	5890	5890	5890	5890	0
567	20231011	093500	48780640	5890	5880	5890	5880	400
568	20231011	093400	46427640	5880	5880	5890	5880	504
569	20231011	093300	43462870	5880	5870	5880	5870	705
570	20231011	093200	39323500	5870	5850	5870	5850	1146
571	20231011	093100	32614310	5850	5850	5850	5850	3
572	20231011	093000	32596760	5850	5850	5850	5850	2
573	20231011	092900	32585060	5850	5850	5850	5850	0
574	20231011	092800	32585060	5850	5850	5850	5850	0
575	20231011	092700	32585060	5850	5850	5850	5850	0
576	20231011	092600	32585060	5850	5850	5850	5850	0
577	20231011	092500	32585060	5850	5850	5850	5850	0
578	20231011	092400	32585060	5850	5850	5850	5850	50
579	20231011	092300	32292560	5850	5840	5850	5840	66
580	20231011	092200	31907110	5850	5850	5850	5850	0
581	20231011	092100	31907110	5850	5850	5850	5850	0
582	20231011	092000	31907110	5850	5850	5850	5850	0
583	20231011	091900	31907110	5850	5850	5850	5840	198
584	20231011	091800	30750260	5860	5850	5860	5840	151
585	20231011	091700	29866030	5860	5870	5870	5860	16
586	20231011	091600	29772220	5870	5870	5870	5870	257
587	20231011	091500	28263630	5870	5870	5870	5870	240
588	20231011	091400	26854830	5860	5840	5860	5840	328
589	20231011	091300	24934920	5850	5850	5850	5850	124
590	20231011	091200	24209520	5850	5850	5850	5850	37
591	20231011	091100	23993070	5860	5860	5860	5860	258
592	20231011	091000	22481190	5860	5850	5860	5850	185
593	20231011	090900	21398740	5850	5850	5850	5850	256
594	20231011	090800	19901140	5850	5830	5850	5820	1214
595	20231011	090700	12817740	5840	5820	5840	5820	390
596	20231011	090600	10545140	5820	5810	5820	5810	762
597	20231011	090500	6112400	5770	5770	5770	5770	0
598	20231011	090400	6112400	5770	5810	5810	5770	152
599	20231011	090300	5234970	5810	5810	5810	5810	1
600	20231011	090200	5229160	5820	5780	5820	5780	440
601	20231011	090100	2685560	5780	5780	5780	5780	36
602	20231011	090000	2477480	5780	5790	5800	5770	428