KissMeData/405920/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210100	72534280	5300	5300	5300	5300	300
3	20231012	210000	72534280	5300	5300	5300	5300	0
4	20231012	205900	72534280	5300	5300	5300	5300	0
5	20231012	205800	72534280	5300	5300	5300	5300	0
6	20231012	205700	72534280	5300	5300	5300	5300	0
7	20231012	205600	72534280	5300	5300	5300	5300	0
8	20231012	205500	72534280	5300	5300	5300	5300	0
9	20231012	205400	72534280	5300	5300	5300	5300	0
10	20231012	205300	72534280	5300	5300	5300	5300	0
11	20231012	205200	72534280	5300	5300	5300	5300	0
12	20231012	205100	72534280	5300	5300	5300	5300	0
13	20231012	205000	72534280	5300	5300	5300	5300	0
14	20231012	204900	72534280	5300	5300	5300	5300	0
15	20231012	204800	72534280	5300	5300	5300	5300	0
16	20231012	204700	72534280	5300	5300	5300	5300	0
17	20231012	204600	72534280	5300	5300	5300	5300	0
18	20231012	204500	72534280	5300	5300	5300	5300	0
19	20231012	204400	72534280	5300	5300	5300	5300	0
20	20231012	204300	72534280	5300	5300	5300	5300	0
21	20231012	204200	72534280	5300	5300	5300	5300	0
22	20231012	204100	72534280	5300	5300	5300	5300	0
23	20231012	204000	72534280	5300	5300	5300	5300	0
24	20231012	203900	72534280	5300	5300	5300	5300	0
25	20231012	203800	72534280	5300	5300	5300	5300	0
26	20231012	203700	72534280	5300	5300	5300	5300	0
27	20231012	203600	72534280	5300	5300	5300	5300	0
28	20231012	203500	72534280	5300	5300	5300	5300	0
29	20231012	203400	72534280	5300	5300	5300	5300	0
30	20231012	203300	72534280	5300	5300	5300	5300	0
31	20231012	203200	72534280	5300	5300	5300	5300	0
32	20231012	203100	72534280	5300	5300	5300	5300	300
33	20231012	203000	72534280	5300	5300	5300	5300	0
34	20231012	202900	72534280	5300	5300	5300	5300	0
35	20231012	202800	72534280	5300	5300	5300	5300	0
36	20231012	202700	72534280	5300	5300	5300	5300	0
37	20231012	202600	72534280	5300	5300	5300	5300	0
38	20231012	202500	72534280	5300	5300	5300	5300	0
39	20231012	202400	72534280	5300	5300	5300	5300	0
40	20231012	202300	72534280	5300	5300	5300	5300	0
41	20231012	202200	72534280	5300	5300	5300	5300	0
42	20231012	202100	72534280	5300	5300	5300	5300	0
43	20231012	202000	72534280	5300	5300	5300	5300	0
44	20231012	201900	72534280	5300	5300	5300	5300	0
45	20231012	201800	72534280	5300	5300	5300	5300	0
46	20231012	201700	72534280	5300	5300	5300	5300	0
47	20231012	201600	72534280	5300	5300	5300	5300	0
48	20231012	201500	72534280	5300	5300	5300	5300	0
49	20231012	201400	72534280	5300	5300	5300	5300	0
50	20231012	201300	72534280	5300	5300	5300	5300	0
51	20231012	201200	72534280	5300	5300	5300	5300	0
52	20231012	201100	72534280	5300	5300	5300	5300	0
53	20231012	201000	72534280	5300	5300	5300	5300	0
54	20231012	200900	72534280	5300	5300	5300	5300	0
55	20231012	200800	72534280	5300	5300	5300	5300	0
56	20231012	200700	72534280	5300	5300	5300	5300	0
57	20231012	200600	72534280	5300	5300	5300	5300	0
58	20231012	200500	72534280	5300	5300	5300	5300	0
59	20231012	200400	72534280	5300	5300	5300	5300	0
60	20231012	200300	72534280	5300	5300	5300	5300	0
61	20231012	200200	72534280	5300	5300	5300	5300	0
62	20231012	200100	72534280	5300	5300	5300	5300	300
63	20231012	200000	72534280	5300	5300	5300	5300	0
64	20231012	195900	72534280	5300	5300	5300	5300	0
65	20231012	195800	72534280	5300	5300	5300	5300	0
66	20231012	195700	72534280	5300	5300	5300	5300	0
67	20231012	195600	72534280	5300	5300	5300	5300	0
68	20231012	195500	72534280	5300	5300	5300	5300	0
69	20231012	195400	72534280	5300	5300	5300	5300	0
70	20231012	195300	72534280	5300	5300	5300	5300	0
71	20231012	195200	72534280	5300	5300	5300	5300	0
72	20231012	195100	72534280	5300	5300	5300	5300	0
73	20231012	195000	72534280	5300	5300	5300	5300	0
74	20231012	194900	72534280	5300	5300	5300	5300	0
75	20231012	194800	72534280	5300	5300	5300	5300	0
76	20231012	194700	72534280	5300	5300	5300	5300	0
77	20231012	194600	72534280	5300	5300	5300	5300	0
78	20231012	194500	72534280	5300	5300	5300	5300	0
79	20231012	194400	72534280	5300	5300	5300	5300	0
80	20231012	194300	72534280	5300	5300	5300	5300	0
81	20231012	194200	72534280	5300	5300	5300	5300	0
82	20231012	194100	72534280	5300	5300	5300	5300	0
83	20231012	194000	72534280	5300	5300	5300	5300	0
84	20231012	193900	72534280	5300	5300	5300	5300	0
85	20231012	193800	72534280	5300	5300	5300	5300	0
86	20231012	193700	72534280	5300	5300	5300	5300	0
87	20231012	193600	72534280	5300	5300	5300	5300	0
88	20231012	193500	72534280	5300	5300	5300	5300	0
89	20231012	193400	72534280	5300	5300	5300	5300	0
90	20231012	193300	72534280	5300	5300	5300	5300	0
91	20231012	193200	72534280	5300	5300	5300	5300	0
92	20231012	193100	72534280	5300	5300	5300	5300	300
93	20231012	193000	72534280	5300	5300	5300	5300	0
94	20231012	192900	72534280	5300	5300	5300	5300	0
95	20231012	192800	72534280	5300	5300	5300	5300	0
96	20231012	192700	72534280	5300	5300	5300	5300	0
97	20231012	192600	72534280	5300	5300	5300	5300	0
98	20231012	192500	72534280	5300	5300	5300	5300	0
99	20231012	192400	72534280	5300	5300	5300	5300	0
100	20231012	192300	72534280	5300	5300	5300	5300	0
101	20231012	192200	72534280	5300	5300	5300	5300	0
102	20231012	192100	72534280	5300	5300	5300	5300	0
103	20231012	192000	72534280	5300	5300	5300	5300	0
104	20231012	191900	72534280	5300	5300	5300	5300	0
105	20231012	191800	72534280	5300	5300	5300	5300	0
106	20231012	191700	72534280	5300	5300	5300	5300	0
107	20231012	191600	72534280	5300	5300	5300	5300	0
108	20231012	191500	72534280	5300	5300	5300	5300	0
109	20231012	191400	72534280	5300	5300	5300	5300	0
110	20231012	191300	72534280	5300	5300	5300	5300	0
111	20231012	191200	72534280	5300	5300	5300	5300	0
112	20231012	191100	72534280	5300	5300	5300	5300	0
113	20231012	191000	72534280	5300	5300	5300	5300	0
114	20231012	190900	72534280	5300	5300	5300	5300	0
115	20231012	190800	72534280	5300	5300	5300	5300	0
116	20231012	190700	72534280	5300	5300	5300	5300	0
117	20231012	190600	72534280	5300	5300	5300	5300	0
118	20231012	190500	72534280	5300	5300	5300	5300	0
119	20231012	190400	72534280	5300	5300	5300	5300	0
120	20231012	190300	72534280	5300	5300	5300	5300	0
121	20231012	190200	72534280	5300	5300	5300	5300	0
122	20231012	190100	72534280	5300	5300	5300	5300	300
123	20231012	190000	72534280	5300	5300	5300	5300	0
124	20231012	185900	72534280	5300	5300	5300	5300	0
125	20231012	185800	72534280	5300	5300	5300	5300	0
126	20231012	185700	72534280	5300	5300	5300	5300	0
127	20231012	185600	72534280	5300	5300	5300	5300	0
128	20231012	185500	72534280	5300	5300	5300	5300	0
129	20231012	185400	72534280	5300	5300	5300	5300	0
130	20231012	185300	72534280	5300	5300	5300	5300	0
131	20231012	185200	72534280	5300	5300	5300	5300	0
132	20231012	185100	72534280	5300	5300	5300	5300	0
133	20231012	185000	72534280	5300	5300	5300	5300	0
134	20231012	184900	72534280	5300	5300	5300	5300	0
135	20231012	184800	72534280	5300	5300	5300	5300	0
136	20231012	184700	72534280	5300	5300	5300	5300	0
137	20231012	184600	72534280	5300	5300	5300	5300	0
138	20231012	184500	72534280	5300	5300	5300	5300	0
139	20231012	184400	72534280	5300	5300	5300	5300	0
140	20231012	184300	72534280	5300	5300	5300	5300	0
141	20231012	184200	72534280	5300	5300	5300	5300	0
142	20231012	184100	72534280	5300	5300	5300	5300	0
143	20231012	184000	72534280	5300	5300	5300	5300	0
144	20231012	183900	72534280	5300	5300	5300	5300	0
145	20231012	183800	72534280	5300	5300	5300	5300	0
146	20231012	183700	72534280	5300	5300	5300	5300	0
147	20231012	183600	72534280	5300	5300	5300	5300	0
148	20231012	183500	72534280	5300	5300	5300	5300	0
149	20231012	183400	72534280	5300	5300	5300	5300	0
150	20231012	183300	72534280	5300	5300	5300	5300	0
151	20231012	183200	72534280	5300	5300	5300	5300	0
152	20231012	183100	72534280	5300	5300	5300	5300	300
153	20231012	183000	72534280	5300	5300	5300	5300	0
154	20231012	182900	72534280	5300	5300	5300	5300	0
155	20231012	182800	72534280	5300	5300	5300	5300	0
156	20231012	182700	72534280	5300	5300	5300	5300	0
157	20231012	182600	72534280	5300	5300	5300	5300	0
158	20231012	182500	72534280	5300	5300	5300	5300	0
159	20231012	182400	72534280	5300	5300	5300	5300	0
160	20231012	182300	72534280	5300	5300	5300	5300	0
161	20231012	182200	72534280	5300	5300	5300	5300	0
162	20231012	182100	72534280	5300	5300	5300	5300	0
163	20231012	182000	72534280	5300	5300	5300	5300	0
164	20231012	181900	72534280	5300	5300	5300	5300	0
165	20231012	181800	72534280	5300	5300	5300	5300	0
166	20231012	181700	72534280	5300	5300	5300	5300	0
167	20231012	181600	72534280	5300	5300	5300	5300	0
168	20231012	181500	72534280	5300	5300	5300	5300	0
169	20231012	181400	72534280	5300	5300	5300	5300	0
170	20231012	181300	72534280	5300	5300	5300	5300	0
171	20231012	181200	72534280	5300	5300	5300	5300	0
172	20231012	181100	72534280	5300	5300	5300	5300	0
173	20231012	181000	72534280	5300	5300	5300	5300	0
174	20231012	180900	72534280	5300	5300	5300	5300	0
175	20231012	180800	72534280	5300	5300	5300	5300	0
176	20231012	180700	72534280	5300	5300	5300	5300	0
177	20231012	180600	72534280	5300	5300	5300	5300	0
178	20231012	180500	72534280	5300	5300	5300	5300	0
179	20231012	180400	72534280	5300	5300	5300	5300	0
180	20231012	180300	72534280	5300	5300	5300	5300	0
181	20231012	180200	72534280	5300	5300	5300	5300	0
182	20231012	180100	72534280	5300	5300	5300	5300	300
183	20231012	180000	72534280	5300	5300	5300	5300	0
184	20231012	175900	72534280	5300	5300	5300	5300	0
185	20231012	175800	72534280	5300	5300	5300	5300	0
186	20231012	175700	72534280	5300	5300	5300	5300	0
187	20231012	175600	72534280	5300	5300	5300	5300	0
188	20231012	175500	72534280	5300	5300	5300	5300	0
189	20231012	175400	72534280	5300	5300	5300	5300	0
190	20231012	175300	72534280	5300	5300	5300	5300	0
191	20231012	175200	72534280	5300	5300	5300	5300	0
192	20231012	175100	72534280	5300	5300	5300	5300	0
193	20231012	175000	72534280	5300	5300	5300	5300	0
194	20231012	174900	72534280	5300	5300	5300	5300	0
195	20231012	174800	72534280	5300	5300	5300	5300	0
196	20231012	174700	72534280	5300	5300	5300	5300	0
197	20231012	174600	72534280	5300	5300	5300	5300	0
198	20231012	174500	72534280	5300	5300	5300	5300	0
199	20231012	174400	72534280	5300	5300	5300	5300	0
200	20231012	174300	72534280	5300	5300	5300	5300	0
201	20231012	174200	72534280	5300	5300	5300	5300	0
202	20231012	174100	72534280	5300	5300	5300	5300	0
203	20231012	174000	72534280	5300	5300	5300	5300	0
204	20231012	173900	72534280	5300	5300	5300	5300	0
205	20231012	173800	72534280	5300	5300	5300	5300	0
206	20231012	173700	72534280	5300	5300	5300	5300	0
207	20231012	173600	72534280	5300	5300	5300	5300	0
208	20231012	173500	72534280	5300	5300	5300	5300	0
209	20231012	173400	72534280	5300	5300	5300	5300	0
210	20231012	173300	72534280	5300	5300	5300	5300	0
211	20231012	173200	72534280	5300	5300	5300	5300	0
212	20231012	173100	72534280	5300	5300	5300	5300	300
213	20231012	173000	72534280	5300	5300	5300	5300	0
214	20231012	172900	72534280	5300	5300	5300	5300	0
215	20231012	172800	72534280	5300	5300	5300	5300	0
216	20231012	172700	72534280	5300	5300	5300	5300	0
217	20231012	172600	72534280	5300	5300	5300	5300	0
218	20231012	172500	72534280	5300	5300	5300	5300	0
219	20231012	172400	72534280	5300	5300	5300	5300	0
220	20231012	172300	72534280	5300	5300	5300	5300	0
221	20231012	172200	72534280	5300	5300	5300	5300	0
222	20231012	172100	72534280	5300	5300	5300	5300	0
223	20231012	172000	72534280	5300	5300	5300	5300	0
224	20231012	171900	72534280	5300	5300	5300	5300	0
225	20231012	171800	72534280	5300	5300	5300	5300	0
226	20231012	171700	72534280	5300	5300	5300	5300	0
227	20231012	171600	72534280	5300	5300	5300	5300	0
228	20231012	171500	72534280	5300	5300	5300	5300	0
229	20231012	171400	72534280	5300	5300	5300	5300	0
230	20231012	171300	72534280	5300	5300	5300	5300	0
231	20231012	171200	72534280	5300	5300	5300	5300	0
232	20231012	171100	72534280	5300	5300	5300	5300	0
233	20231012	171000	72534280	5300	5300	5300	5300	0
234	20231012	170900	72534280	5300	5300	5300	5300	0
235	20231012	170800	72534280	5300	5300	5300	5300	0
236	20231012	170700	72534280	5300	5300	5300	5300	0
237	20231012	170600	72534280	5300	5300	5300	5300	0
238	20231012	170500	72534280	5300	5300	5300	5300	0
239	20231012	170400	72534280	5300	5300	5300	5300	0
240	20231012	170300	72534280	5300	5300	5300	5300	0
241	20231012	170200	72534280	5300	5300	5300	5300	0
242	20231012	170100	72534280	5300	5300	5300	5300	300
243	20231012	170000	72534280	5300	5300	5300	5300	0
244	20231012	165900	72534280	5300	5300	5300	5300	0
245	20231012	165800	72534280	5300	5300	5300	5300	0
246	20231012	165700	72534280	5300	5300	5300	5300	0
247	20231012	165600	72534280	5300	5300	5300	5300	0
248	20231012	165500	72534280	5300	5300	5300	5300	0
249	20231012	165400	72534280	5300	5300	5300	5300	0
250	20231012	165300	72534280	5300	5300	5300	5300	0
251	20231012	165200	72534280	5300	5300	5300	5300	0
252	20231012	165100	72534280	5300	5300	5300	5300	0
253	20231012	165000	72534280	5300	5300	5300	5300	0
254	20231012	164900	72534280	5300	5300	5300	5300	0
255	20231012	164800	72534280	5300	5300	5300	5300	0
256	20231012	164700	72534280	5300	5300	5300	5300	0
257	20231012	164600	72534280	5300	5300	5300	5300	0
258	20231012	164500	72534280	5300	5300	5300	5300	0
259	20231012	164400	72534280	5300	5300	5300	5300	0
260	20231012	164300	72534280	5300	5300	5300	5300	0
261	20231012	164200	72534280	5300	5300	5300	5300	0
262	20231012	164100	72534280	5300	5300	5300	5300	0
263	20231012	164000	72534280	5300	5300	5300	5300	0
264	20231012	163900	72534280	5300	5300	5300	5300	0
265	20231012	163800	72534280	5300	5300	5300	5300	0
266	20231012	163700	72534280	5300	5300	5300	5300	0
267	20231012	163600	72534280	5300	5300	5300	5300	0
268	20231012	163500	72534280	5300	5300	5300	5300	0
269	20231012	163400	72534280	5300	5300	5300	5300	0
270	20231012	163300	72534280	5300	5300	5300	5300	0
271	20231012	163200	72534280	5300	5300	5300	5300	0
272	20231012	163100	72534280	5300	5300	5300	5300	300
273	20231012	163000	72534280	5300	5300	5300	5300	0
274	20231012	162900	72534280	5300	5300	5300	5300	0
275	20231012	162800	72534280	5300	5300	5300	5300	0
276	20231012	162700	72534280	5300	5300	5300	5300	0
277	20231012	162600	72534280	5300	5300	5300	5300	0
278	20231012	162500	72534280	5300	5300	5300	5300	0
279	20231012	162400	72534280	5300	5300	5300	5300	0
280	20231012	162300	72534280	5300	5300	5300	5300	0
281	20231012	162200	72534280	5300	5300	5300	5300	0
282	20231012	162100	72534280	5300	5300	5300	5300	0
283	20231012	162000	72534280	5300	5300	5300	5300	0
284	20231012	161900	72534280	5300	5300	5300	5300	0
285	20231012	161800	72534280	5300	5300	5300	5300	0
286	20231012	161700	72534280	5300	5300	5300	5300	0
287	20231012	161600	72534280	5300	5300	5300	5300	0
288	20231012	161500	72534280	5300	5300	5300	5300	0
289	20231012	161400	72534280	5300	5300	5300	5300	0
290	20231012	161300	72534280	5300	5300	5300	5300	0
291	20231012	161200	72534280	5300	5300	5300	5300	0
292	20231012	161100	72534280	5300	5300	5300	5300	0
293	20231012	161000	72534280	5300	5300	5300	5300	0
294	20231012	160900	72534280	5300	5300	5300	5300	0
295	20231012	160800	72534280	5300	5300	5300	5300	0
296	20231012	160700	72534280	5300	5300	5300	5300	0
297	20231012	160600	72534280	5300	5300	5300	5300	0
298	20231012	160500	72534280	5300	5300	5300	5300	0
299	20231012	160400	72534280	5300	5300	5300	5300	0
300	20231012	160300	72534280	5300	5300	5300	5300	0
301	20231012	160200	72534280	5300	5300	5300	5300	0
302	20231012	160100	72534280	5300	5300	5300	5300	300
303	20231012	160000	72534280	5300	5300	5300	5300	0
304	20231012	155900	72534280	5300	5300	5300	5300	0
305	20231012	155800	72534280	5300	5300	5300	5300	0
306	20231012	155700	72534280	5300	5300	5300	5300	0
307	20231012	155600	72534280	5300	5300	5300	5300	0
308	20231012	155500	72534280	5300	5300	5300	5300	0
309	20231012	155400	72534280	5300	5300	5300	5300	0
310	20231012	155300	72534280	5300	5300	5300	5300	0
311	20231012	155200	72534280	5300	5300	5300	5300	0
312	20231012	155100	72534280	5300	5300	5300	5300	0
313	20231012	155000	72534280	5300	5300	5300	5300	0
314	20231012	154900	72534280	5300	5300	5300	5300	0
315	20231012	154800	72534280	5300	5300	5300	5300	0
316	20231012	154700	72534280	5300	5300	5300	5300	0
317	20231012	154600	72534280	5300	5300	5300	5300	0
318	20231012	154500	72534280	5300	5300	5300	5300	0
319	20231012	154400	72534280	5300	5300	5300	5300	0
320	20231012	154300	72534280	5300	5300	5300	5300	0
321	20231012	154200	72534280	5300	5300	5300	5300	0
322	20231012	154100	72534280	5300	5300	5300	5300	0
323	20231012	154000	72534280	5300	5300	5300	5300	0
324	20231012	153900	72534280	5300	5300	5300	5300	0
325	20231012	153800	72534280	5300	5300	5300	5300	0
326	20231012	153700	72534280	5300	5300	5300	5300	0
327	20231012	153600	72534280	5300	5300	5300	5300	0
328	20231012	153500	72534280	5300	5300	5300	5300	0
329	20231012	153400	72534280	5300	5300	5300	5300	0
330	20231012	153300	72534280	5300	5300	5300	5300	0
331	20231012	153200	72534280	5300	5300	5300	5300	0
332	20231012	153100	72534280	5300	5300	5300	5300	300
333	20231012	153000	72534280	5300	5300	5300	5300	300
334	20231012	152900	70944280	5370	5370	5370	5370	0
335	20231012	152800	70944280	5370	5370	5370	5370	0
336	20231012	152700	70944280	5370	5370	5370	5370	0
337	20231012	152600	70944280	5370	5370	5370	5370	0
338	20231012	152500	70944280	5370	5370	5370	5370	0
339	20231012	152400	70944280	5370	5370	5370	5370	0
340	20231012	152300	70944280	5370	5370	5370	5370	0
341	20231012	152200	70944280	5370	5370	5370	5370	0
342	20231012	152100	70944280	5370	5370	5370	5370	0
343	20231012	152000	70944280	5370	5370	5370	5370	0
344	20231012	151900	70944280	5370	5330	5370	5320	648
345	20231012	151800	67478590	5330	5330	5330	5330	17
346	20231012	151700	67387980	5320	5320	5320	5320	0
347	20231012	151600	67387980	5320	5320	5320	5320	0
348	20231012	151500	67387980	5320	5320	5320	5320	0
349	20231012	151400	67387980	5320	5320	5320	5320	11
350	20231012	151300	67329460	5320	5320	5320	5320	0
351	20231012	151200	67329460	5320	5320	5320	5320	0
352	20231012	151100	67329460	5320	5310	5320	5310	196
353	20231012	151000	66287180	5310	5310	5310	5310	55
354	20231012	150900	65995130	5300	5300	5300	5300	0
355	20231012	150800	65995130	5300	5300	5300	5300	0
356	20231012	150700	65995130	5300	5300	5300	5300	1
357	20231012	150600	65989830	5300	5300	5300	5300	629
358	20231012	150500	62656130	5290	5290	5290	5290	0
359	20231012	150400	62656130	5290	5290	5290	5290	0
360	20231012	150300	62656130	5290	5290	5290	5290	200
361	20231012	150200	61598130	5290	5290	5290	5290	0
362	20231012	150100	61598130	5290	5290	5290	5290	0
363	20231012	150000	61598130	5290	5290	5290	5290	0
364	20231012	145900	61598130	5290	5290	5290	5290	0
365	20231012	145800	61598130	5290	5290	5290	5290	0
366	20231012	145700	61598130	5290	5290	5290	5290	21
367	20231012	145600	61487040	5290	5290	5290	5290	48
368	20231012	145500	61233120	5300	5300	5300	5300	14
369	20231012	145400	61158920	5310	5310	5310	5310	0
370	20231012	145300	61158920	5310	5310	5310	5310	0
371	20231012	145200	61158920	5310	5310	5310	5310	0
372	20231012	145100	61158920	5310	5310	5310	5310	0
373	20231012	145000	61158920	5310	5310	5310	5310	0
374	20231012	144900	61158920	5310	5310	5310	5310	0
375	20231012	144800	61158920	5310	5310	5310	5310	0
376	20231012	144700	61158920	5310	5310	5310	5310	2
377	20231012	144600	61148300	5290	5290	5290	5290	0
378	20231012	144500	61148300	5290	5290	5290	5290	0
379	20231012	144400	61148300	5290	5290	5290	5290	0
380	20231012	144300	61148300	5290	5290	5290	5290	0
381	20231012	144200	61148300	5290	5290	5290	5290	0
382	20231012	144100	61148300	5290	5290	5290	5290	3
383	20231012	144000	61132430	5290	5290	5290	5290	0
384	20231012	143900	61132430	5290	5290	5290	5290	0
385	20231012	143800	61132430	5290	5290	5290	5290	0
386	20231012	143700	61132430	5290	5290	5290	5290	7
387	20231012	143600	61095400	5290	5290	5290	5290	0
388	20231012	143500	61095400	5290	5290	5290	5290	0
389	20231012	143400	61095400	5290	5290	5290	5290	0
390	20231012	143300	61095400	5290	5290	5290	5290	0
391	20231012	143200	61095400	5290	5290	5290	5290	1
392	20231012	143100	61090110	5310	5310	5310	5310	1
393	20231012	143000	61084800	5290	5290	5290	5290	0
394	20231012	142900	61084800	5290	5290	5290	5290	0
395	20231012	142800	61084800	5290	5290	5290	5290	0
396	20231012	142700	61084800	5290	5290	5290	5290	7
397	20231012	142600	61047770	5290	5290	5290	5290	0
398	20231012	142500	61047770	5290	5290	5290	5290	0
399	20231012	142400	61047770	5290	5290	5290	5290	0
400	20231012	142300	61047770	5290	5290	5290	5290	0
401	20231012	142200	61047770	5290	5290	5290	5290	20
402	20231012	142100	60941970	5310	5310	5310	5310	0
403	20231012	142000	60941970	5310	5310	5310	5310	0
404	20231012	141900	60941970	5310	5310	5310	5310	0
405	20231012	141800	60941970	5310	5310	5310	5310	0
406	20231012	141700	60941970	5310	5310	5310	5310	0
407	20231012	141600	60941970	5310	5310	5310	5310	0
408	20231012	141500	60941970	5310	5310	5310	5310	0
409	20231012	141400	60941970	5310	5310	5310	5310	0
410	20231012	141300	60941970	5310	5310	5320	5310	1038
411	20231012	141200	55420200	5300	5300	5300	5300	39
412	20231012	141100	55213500	5300	5300	5300	5300	0
413	20231012	141000	55213500	5300	5300	5300	5300	0
414	20231012	140900	55213500	5300	5300	5300	5300	0
415	20231012	140800	55213500	5300	5300	5300	5300	0
416	20231012	140700	55213500	5300	5300	5300	5300	84
417	20231012	140600	54768300	5300	5300	5300	5300	0
418	20231012	140500	54768300	5300	5300	5300	5300	0
419	20231012	140400	54768300	5300	5300	5300	5300	0
420	20231012	140300	54768300	5300	5300	5300	5300	1
421	20231012	140200	54763000	5310	5310	5310	5310	0
422	20231012	140100	54763000	5310	5310	5310	5310	0
423	20231012	140000	54763000	5310	5310	5310	5310	0
424	20231012	135900	54763000	5310	5310	5310	5310	0
425	20231012	135800	54763000	5310	5310	5310	5310	0
426	20231012	135700	54763000	5310	5310	5310	5310	0
427	20231012	135600	54763000	5310	5310	5310	5310	0
428	20231012	135500	54763000	5310	5310	5310	5310	0
429	20231012	135400	54763000	5310	5310	5310	5310	0
430	20231012	135300	54763000	5310	5310	5310	5310	0
431	20231012	135200	54763000	5310	5310	5310	5310	0
432	20231012	135100	54763000	5310	5310	5310	5310	0
433	20231012	135000	54763000	5310	5310	5310	5310	0
434	20231012	134900	54763000	5310	5310	5310	5310	0
435	20231012	134800	54763000	5310	5300	5310	5300	6
436	20231012	134700	54731160	5310	5310	5310	5310	100
437	20231012	134600	54200160	5310	5310	5310	5310	0
438	20231012	134500	54200160	5310	5310	5310	5310	18
439	20231012	134400	54104580	5290	5290	5290	5290	2
440	20231012	134300	54094000	5300	5300	5300	5300	0
441	20231012	134200	54094000	5300	5300	5300	5300	0
442	20231012	134100	54094000	5300	5300	5300	5300	0
443	20231012	134000	54094000	5300	5300	5300	5300	0
444	20231012	133900	54094000	5300	5300	5300	5300	2
445	20231012	133800	54083400	5310	5310	5310	5310	0
446	20231012	133700	54083400	5310	5310	5310	5310	0
447	20231012	133600	54083400	5310	5310	5310	5310	0
448	20231012	133500	54083400	5310	5310	5310	5310	0
449	20231012	133400	54083400	5310	5310	5310	5310	8
450	20231012	133300	54040920	5300	5300	5300	5300	0
451	20231012	133200	54040920	5300	5300	5300	5300	0
452	20231012	133100	54040920	5300	5300	5300	5300	1
453	20231012	133000	54035620	5310	5310	5310	5310	0
454	20231012	132900	54035620	5310	5310	5310	5310	0
455	20231012	132800	54035620	5310	5310	5310	5310	0
456	20231012	132700	54035620	5310	5310	5310	5310	0
457	20231012	132600	54035620	5310	5310	5310	5310	0
458	20231012	132500	54035620	5310	5310	5310	5310	0
459	20231012	132400	54035620	5310	5310	5310	5310	0
460	20231012	132300	54035620	5310	5310	5310	5310	1
461	20231012	132200	54030310	5320	5320	5320	5320	2
462	20231012	132100	54019670	5280	5280	5280	5280	0
463	20231012	132000	54019670	5280	5290	5290	5280	2
464	20231012	131900	54009100	5320	5320	5320	5320	0
465	20231012	131800	54009100	5320	5320	5320	5320	2
466	20231012	131700	53998460	5320	5320	5320	5320	0
467	20231012	131600	53998460	5320	5300	5320	5300	200
468	20231012	131500	52936180	5300	5300	5300	5300	0
469	20231012	131400	52936180	5300	5300	5300	5300	0
470	20231012	131300	52936180	5300	5300	5300	5300	0
471	20231012	131200	52936180	5300	5300	5300	5300	0
472	20231012	131100	52936180	5300	5300	5300	5300	0
473	20231012	131000	52936180	5300	5300	5300	5300	0
474	20231012	130900	52936180	5300	5300	5300	5300	0
475	20231012	130800	52936180	5300	5300	5300	5300	1
476	20231012	130700	52930880	5300	5300	5300	5300	27
477	20231012	130600	52787780	5280	5280	5280	5280	1
478	20231012	130500	52782500	5280	5280	5280	5280	10
479	20231012	130400	52729700	5280	5280	5280	5280	0
480	20231012	130300	52729700	5280	5280	5280	5280	0
481	20231012	130200	52729700	5280	5280	5280	5280	0
482	20231012	130100	52729700	5280	5280	5280	5280	0
483	20231012	130000	52729700	5280	5280	5280	5280	0
484	20231012	125900	52729700	5280	5280	5280	5280	437
485	20231012	125800	50422340	5280	5280	5280	5280	0
486	20231012	125700	50422340	5280	5280	5280	5280	7
487	20231012	125600	50385380	5280	5280	5280	5280	0
488	20231012	125500	50385380	5280	5280	5280	5280	0
489	20231012	125400	50385380	5280	5280	5280	5280	0
490	20231012	125300	50385380	5280	5280	5280	5280	0
491	20231012	125200	50385380	5280	5280	5280	5280	80
492	20231012	125100	49962980	5280	5280	5280	5280	0
493	20231012	125000	49962980	5280	5280	5280	5280	0
494	20231012	124900	49962980	5280	5280	5280	5280	0
495	20231012	124800	49962980	5280	5280	5280	5280	16
496	20231012	124700	49878500	5280	5280	5280	5280	0
497	20231012	124600	49878500	5280	5280	5280	5280	0
498	20231012	124500	49878500	5280	5280	5280	5280	0
499	20231012	124400	49878500	5280	5280	5280	5280	125
500	20231012	124300	49218500	5280	5300	5300	5280	975
501	20231012	124200	44070470	5310	5310	5310	5310	0
502	20231012	124100	44070470	5310	5310	5310	5310	0
503	20231012	124000	44070470	5310	5310	5310	5310	0
504	20231012	123900	44070470	5310	5310	5310	5310	0
505	20231012	123800	44070470	5310	5310	5310	5310	0
506	20231012	123700	44070470	5310	5310	5310	5310	0
507	20231012	123600	44070470	5310	5310	5310	5310	0
508	20231012	123500	44070470	5310	5310	5310	5310	0
509	20231012	123400	44070470	5310	5310	5310	5310	0
510	20231012	123300	44070470	5310	5310	5310	5310	0
511	20231012	123200	44070470	5310	5310	5310	5310	0
512	20231012	123100	44070470	5310	5310	5310	5310	0
513	20231012	123000	44070470	5310	5290	5310	5290	189
514	20231012	122900	43068700	5260	5260	5260	5260	0
515	20231012	122800	43068700	5260	5260	5260	5260	6
516	20231012	122700	43037140	5260	5260	5260	5260	6
517	20231012	122600	43005580	5260	5260	5260	5260	1
518	20231012	122500	43000320	5260	5260	5260	5260	0
519	20231012	122400	43000320	5260	5260	5260	5260	0
520	20231012	122300	43000320	5260	5260	5260	5260	30
521	20231012	122200	42842520	5260	5260	5260	5260	0
522	20231012	122100	42842520	5260	5260	5260	5260	0
523	20231012	122000	42842520	5260	5260	5260	5260	0
524	20231012	121900	42842520	5260	5260	5260	5260	0
525	20231012	121800	42842520	5260	5260	5260	5260	0
526	20231012	121700	42842520	5260	5260	5260	5260	28
527	20231012	121600	42695240	5260	5280	5280	5260	97
528	20231012	121500	42184530	5290	5290	5290	5290	0
529	20231012	121400	42184530	5290	5290	5290	5290	0
530	20231012	121300	42184530	5290	5290	5290	5290	0
531	20231012	121200	42184530	5290	5290	5290	5290	3
532	20231012	121100	42168660	5290	5290	5290	5290	0
533	20231012	121000	42168660	5290	5290	5290	5290	0
534	20231012	120900	42168660	5290	5290	5290	5290	0
535	20231012	120800	42168660	5290	5290	5290	5290	0
536	20231012	120700	42168660	5290	5290	5290	5290	2
537	20231012	120600	42158080	5300	5300	5300	5300	0
538	20231012	120500	42158080	5300	5300	5300	5300	0
539	20231012	120400	42158080	5300	5300	5300	5300	0
540	20231012	120300	42158080	5300	5300	5300	5300	0
541	20231012	120200	42158080	5300	5300	5300	5300	0
542	20231012	120100	42158080	5300	5300	5300	5300	0
543	20231012	120000	42158080	5300	5300	5300	5300	8
544	20231012	115900	42115680	5300	5300	5300	5300	0
545	20231012	115800	42115680	5300	5300	5300	5300	0
546	20231012	115700	42115680	5300	5300	5300	5300	0
547	20231012	115600	42115680	5300	5300	5300	5300	0
548	20231012	115500	42115680	5300	5300	5300	5300	0
549	20231012	115400	42115680	5300	5300	5300	5300	0
550	20231012	115300	42115680	5300	5300	5300	5300	9
551	20231012	115200	42067980	5300	5300	5300	5300	0
552	20231012	115100	42067980	5300	5300	5300	5300	0
553	20231012	115000	42067980	5300	5300	5300	5300	0
554	20231012	114900	42067980	5300	5300	5300	5300	0
555	20231012	114800	42067980	5300	5300	5300	5300	0
556	20231012	114700	42067980	5300	5300	5300	5300	0
557	20231012	114600	42067980	5300	5300	5300	5300	0
558	20231012	114500	42067980	5300	5300	5300	5300	0
559	20231012	114400	42067980	5300	5300	5300	5300	0
560	20231012	114300	42067980	5300	5300	5300	5300	0
561	20231012	114200	42067980	5300	5300	5300	5300	0
562	20231012	114100	42067980	5300	5300	5300	5300	0
563	20231012	114000	42067980	5300	5300	5300	5300	75
564	20231012	113900	41670480	5300	5300	5300	5300	5
565	20231012	113800	41643980	5300	5300	5300	5300	0
566	20231012	113700	41643980	5300	5300	5300	5300	14
567	20231012	113600	41569780	5300	5280	5300	5280	28
568	20231012	113500	41421420	5280	5280	5280	5280	0
569	20231012	113400	41421420	5280	5290	5290	5280	680
570	20231012	113300	37829680	5320	5320	5320	5320	0
571	20231012	113200	37829680	5320	5320	5320	5320	0
572	20231012	113100	37829680	5320	5320	5320	5320	0
573	20231012	113000	37829680	5320	5320	5320	5320	0
574	20231012	112900	37829680	5320	5320	5320	5320	0
575	20231012	112800	37829680	5320	5320	5320	5320	0
576	20231012	112700	37829680	5320	5320	5320	5320	0
577	20231012	112600	37829680	5320	5320	5320	5320	0
578	20231012	112500	37829680	5320	5320	5320	5320	0
579	20231012	112400	37829680	5320	5320	5320	5320	0
580	20231012	112300	37829680	5320	5320	5320	5320	0
581	20231012	112200	37829680	5320	5320	5320	5320	6
582	20231012	112100	37797760	5320	5320	5320	5320	0
583	20231012	112000	37797760	5320	5320	5320	5320	0
584	20231012	111900	37797760	5320	5320	5320	5320	0
585	20231012	111800	37797760	5320	5320	5320	5320	0
586	20231012	111700	37797760	5320	5260	5320	5260	1007
587	20231012	111600	32449630	5260	5260	5260	5260	7
588	20231012	111500	32412810	5260	5250	5260	5250	10
589	20231012	111400	32360300	5250	5260	5260	5250	8
590	20231012	111300	32318280	5260	5260	5260	5260	99
591	20231012	111200	31797540	5260	5260	5260	5260	21
592	20231012	111100	31687080	5260	5260	5260	5260	200
593	20231012	111000	30635080	5260	5260	5260	5260	3
594	20231012	110900	30619300	5260	5270	5270	5260	9
595	20231012	110800	30571930	5270	5270	5270	5270	0
596	20231012	110700	30571930	5270	5270	5270	5270	7
597	20231012	110600	30535040	5270	5270	5270	5270	4
598	20231012	110500	30513960	5270	5270	5270	5270	0
599	20231012	110400	30513960	5270	5270	5270	5270	2
600	20231012	110300	30503420	5270	5270	5270	5270	95
601	20231012	110200	30002770	5280	5280	5280	5280	1
602	20231012	110100	29997490	5290	5290	5290	5290	0
603	20231012	110000	29997490	5290	5290	5290	5290	0
604	20231012	105900	29997490	5290	5290	5290	5290	1
605	20231012	105800	29992200	5270	5270	5270	5270	0
606	20231012	105700	29992200	5270	5270	5270	5270	7
607	20231012	105600	29955310	5270	5270	5270	5270	1
608	20231012	105500	29950040	5270	5270	5270	5270	4
609	20231012	105400	29928960	5270	5270	5270	5270	0
610	20231012	105300	29928960	5270	5270	5270	5270	6
611	20231012	105200	29897340	5280	5280	5280	5280	0
612	20231012	105100	29897340	5280	5280	5280	5280	27
613	20231012	105000	29754780	5290	5290	5290	5290	174
614	20231012	104900	28834320	5290	5290	5290	5290	0
615	20231012	104800	28834320	5290	5290	5290	5290	0
616	20231012	104700	28834320	5290	5290	5290	5290	86
617	20231012	104600	28379380	5300	5300	5300	5300	110
618	20231012	104500	27796380	5300	5300	5300	5300	0
619	20231012	104400	27796380	5300	5300	5300	5300	0
620	20231012	104300	27796380	5300	5300	5300	5300	0
621	20231012	104200	27796380	5300	5300	5300	5300	0
622	20231012	104100	27796380	5300	5310	5310	5300	6
623	20231012	104000	27764570	5320	5320	5320	5320	0
624	20231012	103900	27764570	5320	5320	5320	5320	0
625	20231012	103800	27764570	5320	5320	5320	5320	0
626	20231012	103700	27764570	5320	5320	5320	5320	1
627	20231012	103600	27759250	5300	5300	5300	5300	0
628	20231012	103500	27759250	5300	5300	5300	5300	0
629	20231012	103400	27759250	5300	5300	5300	5300	5
630	20231012	103300	27732750	5320	5320	5320	5320	0
631	20231012	103200	27732750	5320	5320	5320	5320	100
632	20231012	103100	27200750	5320	5320	5320	5320	0
633	20231012	103000	27200750	5320	5320	5320	5320	98
634	20231012	102900	26679390	5320	5320	5320	5320	0
635	20231012	102800	26679390	5320	5320	5320	5320	2
636	20231012	102700	26668750	5330	5320	5330	5320	38
637	20231012	102600	26466530	5310	5310	5310	5310	2
638	20231012	102500	26455910	5310	5310	5310	5310	2
639	20231012	102400	26445290	5310	5310	5310	5310	7
640	20231012	102300	26408120	5330	5330	5330	5330	0
641	20231012	102200	26408120	5330	5330	5330	5330	5
642	20231012	102100	26381470	5330	5330	5330	5330	0
643	20231012	102000	26381470	5330	5330	5330	5330	0
644	20231012	101900	26381470	5330	5330	5330	5330	0
645	20231012	101800	26381470	5330	5330	5330	5330	0
646	20231012	101700	26381470	5330	5330	5330	5330	5
647	20231012	101600	26354820	5340	5310	5340	5310	272
648	20231012	101500	24909910	5310	5310	5310	5310	330
649	20231012	101400	23157610	5300	5300	5300	5300	548
650	20231012	101300	20253210	5300	5300	5300	5300	499
651	20231012	101200	17608510	5280	5280	5290	5280	285
652	20231012	101100	16101360	5280	5280	5280	5280	0
653	20231012	101000	16101360	5280	5280	5280	5280	0
654	20231012	100900	16101360	5280	5280	5280	5280	2
655	20231012	100800	16090800	5270	5270	5270	5270	0
656	20231012	100700	16090800	5270	5270	5270	5270	7
657	20231012	100600	16053910	5270	5270	5270	5270	1
658	20231012	100500	16048640	5270	5270	5270	5270	42
659	20231012	100400	15827300	5270	5270	5270	5270	10
660	20231012	100300	15774600	5280	5280	5280	5280	40
661	20231012	100200	15563400	5280	5280	5280	5280	37
662	20231012	100100	15368040	5260	5260	5260	5260	5
663	20231012	100000	15341740	5280	5280	5280	5280	8
664	20231012	095900	15299500	5260	5260	5260	5260	0
665	20231012	095800	15299500	5260	5260	5260	5260	5
666	20231012	095700	15273200	5260	5260	5260	5260	14
667	20231012	095600	15199560	5260	5260	5260	5260	1
668	20231012	095500	15194300	5260	5260	5260	5260	20
669	20231012	095400	15089100	5280	5280	5280	5280	5
670	20231012	095300	15062700	5280	5280	5280	5280	0
671	20231012	095200	15062700	5280	5280	5280	5280	0
672	20231012	095100	15062700	5280	5280	5280	5280	0
673	20231012	095000	15062700	5280	5280	5280	5280	4
674	20231012	094900	15041580	5290	5290	5290	5290	0
675	20231012	094800	15041580	5290	5290	5290	5290	0
676	20231012	094700	15041580	5290	5290	5290	5290	25
677	20231012	094600	14909330	5280	5260	5280	5260	140
678	20231012	094500	14171310	5260	5260	5260	5260	0
679	20231012	094400	14171310	5260	5260	5260	5260	0
680	20231012	094300	14171310	5260	5260	5260	5260	0
681	20231012	094200	14171310	5260	5260	5260	5240	510
682	20231012	094100	11497530	5250	5250	5250	5250	104
683	20231012	094000	10951530	5240	5240	5240	5240	0
684	20231012	093900	10951530	5240	5240	5240	5240	10
685	20231012	093800	10899130	5240	5240	5240	5240	201
686	20231012	093700	9845890	5240	5240	5240	5240	1
687	20231012	093600	9840650	5240	5240	5240	5240	1
688	20231012	093500	9835410	5260	5260	5260	5260	0
689	20231012	093400	9835410	5260	5260	5260	5260	0
690	20231012	093300	9835410	5260	5260	5260	5260	1
691	20231012	093200	9830150	5260	5260	5260	5260	0
692	20231012	093100	9830150	5260	5260	5260	5260	0
693	20231012	093000	9830150	5260	5260	5260	5260	0
694	20231012	092900	9830150	5260	5260	5260	5260	0
695	20231012	092800	9830150	5260	5260	5260	5260	0
696	20231012	092700	9830150	5260	5260	5260	5260	1
697	20231012	092600	9824890	5270	5270	5270	5270	0
698	20231012	092500	9824890	5270	5270	5270	5270	0
699	20231012	092400	9824890	5270	5270	5270	5270	0
700	20231012	092300	9824890	5270	5270	5270	5270	0
701	20231012	092200	9824890	5270	5270	5270	5270	0
702	20231012	092100	9824890	5270	5270	5270	5270	0
703	20231012	092000	9824890	5270	5270	5270	5270	0
704	20231012	091900	9824890	5270	5260	5270	5260	32
705	20231012	091800	9656270	5190	5190	5190	5190	0
706	20231012	091700	9656270	5190	5210	5210	5190	7
707	20231012	091600	9619900	5150	5250	5250	5150	502
708	20231012	091500	7013660	5250	5260	5270	5250	101
709	20231012	091400	6483340	5260	5260	5260	5260	5
710	20231012	091300	6457040	5270	5270	5270	5270	0
711	20231012	091200	6457040	5270	5270	5270	5270	9
712	20231012	091100	6409610	5280	5280	5280	5280	1
713	20231012	091000	6404330	5280	5280	5280	5280	2
714	20231012	090900	6393770	5280	5280	5280	5280	51
715	20231012	090800	6124490	5280	5270	5280	5270	61
716	20231012	090700	5802420	5280	5270	5280	5270	48
717	20231012	090600	5549180	5260	5260	5260	5260	0
718	20231012	090500	5549180	5260	5260	5260	5260	16
719	20231012	090400	5465020	5240	5240	5240	5240	176
720	20231012	090300	4542780	5260	5260	5260	5260	10
721	20231012	090200	4490180	5260	5220	5260	5220	335
722	20231012	090100	2736000	5220	5220	5220	5220	20
723	20231012	090000	2631600	5240	5170	5240	5170	509