KissMeData/335810/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204900	56917330	5660	5660	5660	5660	200
3	20231012	204800	56917330	5660	5660	5660	5660	0
4	20231012	204700	56917330	5660	5660	5660	5660	0
5	20231012	204600	56917330	5660	5660	5660	5660	0
6	20231012	204500	56917330	5660	5660	5660	5660	0
7	20231012	204400	56917330	5660	5660	5660	5660	0
8	20231012	204300	56917330	5660	5660	5660	5660	0
9	20231012	204200	56917330	5660	5660	5660	5660	0
10	20231012	204100	56917330	5660	5660	5660	5660	0
11	20231012	204000	56917330	5660	5660	5660	5660	0
12	20231012	203900	56917330	5660	5660	5660	5660	0
13	20231012	203800	56917330	5660	5660	5660	5660	0
14	20231012	203700	56917330	5660	5660	5660	5660	0
15	20231012	203600	56917330	5660	5660	5660	5660	0
16	20231012	203500	56917330	5660	5660	5660	5660	0
17	20231012	203400	56917330	5660	5660	5660	5660	0
18	20231012	203300	56917330	5660	5660	5660	5660	0
19	20231012	203200	56917330	5660	5660	5660	5660	0
20	20231012	203100	56917330	5660	5660	5660	5660	0
21	20231012	203000	56917330	5660	5660	5660	5660	0
22	20231012	202900	56917330	5660	5660	5660	5660	0
23	20231012	202800	56917330	5660	5660	5660	5660	0
24	20231012	202700	56917330	5660	5660	5660	5660	0
25	20231012	202600	56917330	5660	5660	5660	5660	0
26	20231012	202500	56917330	5660	5660	5660	5660	0
27	20231012	202400	56917330	5660	5660	5660	5660	0
28	20231012	202300	56917330	5660	5660	5660	5660	0
29	20231012	202200	56917330	5660	5660	5660	5660	0
30	20231012	202100	56917330	5660	5660	5660	5660	0
31	20231012	202000	56917330	5660	5660	5660	5660	0
32	20231012	201900	56917330	5660	5660	5660	5660	200
33	20231012	201800	56917330	5660	5660	5660	5660	0
34	20231012	201700	56917330	5660	5660	5660	5660	0
35	20231012	201600	56917330	5660	5660	5660	5660	0
36	20231012	201500	56917330	5660	5660	5660	5660	0
37	20231012	201400	56917330	5660	5660	5660	5660	0
38	20231012	201300	56917330	5660	5660	5660	5660	0
39	20231012	201200	56917330	5660	5660	5660	5660	0
40	20231012	201100	56917330	5660	5660	5660	5660	0
41	20231012	201000	56917330	5660	5660	5660	5660	0
42	20231012	200900	56917330	5660	5660	5660	5660	0
43	20231012	200800	56917330	5660	5660	5660	5660	0
44	20231012	200700	56917330	5660	5660	5660	5660	0
45	20231012	200600	56917330	5660	5660	5660	5660	0
46	20231012	200500	56917330	5660	5660	5660	5660	0
47	20231012	200400	56917330	5660	5660	5660	5660	0
48	20231012	200300	56917330	5660	5660	5660	5660	0
49	20231012	200200	56917330	5660	5660	5660	5660	0
50	20231012	200100	56917330	5660	5660	5660	5660	0
51	20231012	200000	56917330	5660	5660	5660	5660	0
52	20231012	195900	56917330	5660	5660	5660	5660	0
53	20231012	195800	56917330	5660	5660	5660	5660	0
54	20231012	195700	56917330	5660	5660	5660	5660	0
55	20231012	195600	56917330	5660	5660	5660	5660	0
56	20231012	195500	56917330	5660	5660	5660	5660	0
57	20231012	195400	56917330	5660	5660	5660	5660	0
58	20231012	195300	56917330	5660	5660	5660	5660	0
59	20231012	195200	56917330	5660	5660	5660	5660	0
60	20231012	195100	56917330	5660	5660	5660	5660	0
61	20231012	195000	56917330	5660	5660	5660	5660	0
62	20231012	194900	56917330	5660	5660	5660	5660	200
63	20231012	194800	56917330	5660	5660	5660	5660	0
64	20231012	194700	56917330	5660	5660	5660	5660	0
65	20231012	194600	56917330	5660	5660	5660	5660	0
66	20231012	194500	56917330	5660	5660	5660	5660	0
67	20231012	194400	56917330	5660	5660	5660	5660	0
68	20231012	194300	56917330	5660	5660	5660	5660	0
69	20231012	194200	56917330	5660	5660	5660	5660	0
70	20231012	194100	56917330	5660	5660	5660	5660	0
71	20231012	194000	56917330	5660	5660	5660	5660	0
72	20231012	193900	56917330	5660	5660	5660	5660	0
73	20231012	193800	56917330	5660	5660	5660	5660	0
74	20231012	193700	56917330	5660	5660	5660	5660	0
75	20231012	193600	56917330	5660	5660	5660	5660	0
76	20231012	193500	56917330	5660	5660	5660	5660	0
77	20231012	193400	56917330	5660	5660	5660	5660	0
78	20231012	193300	56917330	5660	5660	5660	5660	0
79	20231012	193200	56917330	5660	5660	5660	5660	0
80	20231012	193100	56917330	5660	5660	5660	5660	0
81	20231012	193000	56917330	5660	5660	5660	5660	0
82	20231012	192900	56917330	5660	5660	5660	5660	0
83	20231012	192800	56917330	5660	5660	5660	5660	0
84	20231012	192700	56917330	5660	5660	5660	5660	0
85	20231012	192600	56917330	5660	5660	5660	5660	0
86	20231012	192500	56917330	5660	5660	5660	5660	0
87	20231012	192400	56917330	5660	5660	5660	5660	0
88	20231012	192300	56917330	5660	5660	5660	5660	0
89	20231012	192200	56917330	5660	5660	5660	5660	0
90	20231012	192100	56917330	5660	5660	5660	5660	0
91	20231012	192000	56917330	5660	5660	5660	5660	0
92	20231012	191900	56917330	5660	5660	5660	5660	200
93	20231012	191800	56917330	5660	5660	5660	5660	0
94	20231012	191700	56917330	5660	5660	5660	5660	0
95	20231012	191600	56917330	5660	5660	5660	5660	0
96	20231012	191500	56917330	5660	5660	5660	5660	0
97	20231012	191400	56917330	5660	5660	5660	5660	0
98	20231012	191300	56917330	5660	5660	5660	5660	0
99	20231012	191200	56917330	5660	5660	5660	5660	0
100	20231012	191100	56917330	5660	5660	5660	5660	0
101	20231012	191000	56917330	5660	5660	5660	5660	0
102	20231012	190900	56917330	5660	5660	5660	5660	0
103	20231012	190800	56917330	5660	5660	5660	5660	0
104	20231012	190700	56917330	5660	5660	5660	5660	0
105	20231012	190600	56917330	5660	5660	5660	5660	0
106	20231012	190500	56917330	5660	5660	5660	5660	0
107	20231012	190400	56917330	5660	5660	5660	5660	0
108	20231012	190300	56917330	5660	5660	5660	5660	0
109	20231012	190200	56917330	5660	5660	5660	5660	0
110	20231012	190100	56917330	5660	5660	5660	5660	0
111	20231012	190000	56917330	5660	5660	5660	5660	0
112	20231012	185900	56917330	5660	5660	5660	5660	0
113	20231012	185800	56917330	5660	5660	5660	5660	0
114	20231012	185700	56917330	5660	5660	5660	5660	0
115	20231012	185600	56917330	5660	5660	5660	5660	0
116	20231012	185500	56917330	5660	5660	5660	5660	0
117	20231012	185400	56917330	5660	5660	5660	5660	0
118	20231012	185300	56917330	5660	5660	5660	5660	0
119	20231012	185200	56917330	5660	5660	5660	5660	0
120	20231012	185100	56917330	5660	5660	5660	5660	0
121	20231012	185000	56917330	5660	5660	5660	5660	0
122	20231012	184900	56917330	5660	5660	5660	5660	200
123	20231012	184800	56917330	5660	5660	5660	5660	0
124	20231012	184700	56917330	5660	5660	5660	5660	0
125	20231012	184600	56917330	5660	5660	5660	5660	0
126	20231012	184500	56917330	5660	5660	5660	5660	0
127	20231012	184400	56917330	5660	5660	5660	5660	0
128	20231012	184300	56917330	5660	5660	5660	5660	0
129	20231012	184200	56917330	5660	5660	5660	5660	0
130	20231012	184100	56917330	5660	5660	5660	5660	0
131	20231012	184000	56917330	5660	5660	5660	5660	0
132	20231012	183900	56917330	5660	5660	5660	5660	0
133	20231012	183800	56917330	5660	5660	5660	5660	0
134	20231012	183700	56917330	5660	5660	5660	5660	0
135	20231012	183600	56917330	5660	5660	5660	5660	0
136	20231012	183500	56917330	5660	5660	5660	5660	0
137	20231012	183400	56917330	5660	5660	5660	5660	0
138	20231012	183300	56917330	5660	5660	5660	5660	0
139	20231012	183200	56917330	5660	5660	5660	5660	0
140	20231012	183100	56917330	5660	5660	5660	5660	0
141	20231012	183000	56917330	5660	5660	5660	5660	0
142	20231012	182900	56917330	5660	5660	5660	5660	0
143	20231012	182800	56917330	5660	5660	5660	5660	0
144	20231012	182700	56917330	5660	5660	5660	5660	0
145	20231012	182600	56917330	5660	5660	5660	5660	0
146	20231012	182500	56917330	5660	5660	5660	5660	0
147	20231012	182400	56917330	5660	5660	5660	5660	0
148	20231012	182300	56917330	5660	5660	5660	5660	0
149	20231012	182200	56917330	5660	5660	5660	5660	0
150	20231012	182100	56917330	5660	5660	5660	5660	0
151	20231012	182000	56917330	5660	5660	5660	5660	0
152	20231012	181900	56917330	5660	5660	5660	5660	200
153	20231012	181800	56917330	5660	5660	5660	5660	0
154	20231012	181700	56917330	5660	5660	5660	5660	0
155	20231012	181600	56917330	5660	5660	5660	5660	0
156	20231012	181500	56917330	5660	5660	5660	5660	0
157	20231012	181400	56917330	5660	5660	5660	5660	0
158	20231012	181300	56917330	5660	5660	5660	5660	0
159	20231012	181200	56917330	5660	5660	5660	5660	0
160	20231012	181100	56917330	5660	5660	5660	5660	0
161	20231012	181000	56917330	5660	5660	5660	5660	0
162	20231012	180900	56917330	5660	5660	5660	5660	0
163	20231012	180800	56917330	5660	5660	5660	5660	0
164	20231012	180700	56917330	5660	5660	5660	5660	0
165	20231012	180600	56917330	5660	5660	5660	5660	0
166	20231012	180500	56917330	5660	5660	5660	5660	0
167	20231012	180400	56917330	5660	5660	5660	5660	0
168	20231012	180300	56917330	5660	5660	5660	5660	0
169	20231012	180200	56917330	5660	5660	5660	5660	0
170	20231012	180100	56917330	5660	5660	5660	5660	0
171	20231012	180000	56917330	5660	5660	5660	5660	0
172	20231012	175900	56917330	5660	5660	5660	5660	0
173	20231012	175800	56917330	5660	5660	5660	5660	0
174	20231012	175700	56917330	5660	5660	5660	5660	0
175	20231012	175600	56917330	5660	5660	5660	5660	0
176	20231012	175500	56917330	5660	5660	5660	5660	0
177	20231012	175400	56917330	5660	5660	5660	5660	0
178	20231012	175300	56917330	5660	5660	5660	5660	0
179	20231012	175200	56917330	5660	5660	5660	5660	0
180	20231012	175100	56917330	5660	5660	5660	5660	0
181	20231012	175000	56917330	5660	5660	5660	5660	0
182	20231012	174900	56917330	5660	5660	5660	5660	200
183	20231012	174800	56917330	5660	5660	5660	5660	0
184	20231012	174700	56917330	5660	5660	5660	5660	0
185	20231012	174600	56917330	5660	5660	5660	5660	0
186	20231012	174500	56917330	5660	5660	5660	5660	0
187	20231012	174400	56917330	5660	5660	5660	5660	0
188	20231012	174300	56917330	5660	5660	5660	5660	0
189	20231012	174200	56917330	5660	5660	5660	5660	0
190	20231012	174100	56917330	5660	5660	5660	5660	0
191	20231012	174000	56917330	5660	5660	5660	5660	0
192	20231012	173900	56917330	5660	5660	5660	5660	0
193	20231012	173800	56917330	5660	5660	5660	5660	0
194	20231012	173700	56917330	5660	5660	5660	5660	0
195	20231012	173600	56917330	5660	5660	5660	5660	0
196	20231012	173500	56917330	5660	5660	5660	5660	0
197	20231012	173400	56917330	5660	5660	5660	5660	0
198	20231012	173300	56917330	5660	5660	5660	5660	0
199	20231012	173200	56917330	5660	5660	5660	5660	0
200	20231012	173100	56917330	5660	5660	5660	5660	0
201	20231012	173000	56917330	5660	5660	5660	5660	0
202	20231012	172900	56917330	5660	5660	5660	5660	0
203	20231012	172800	56917330	5660	5660	5660	5660	0
204	20231012	172700	56917330	5660	5660	5660	5660	0
205	20231012	172600	56917330	5660	5660	5660	5660	0
206	20231012	172500	56917330	5660	5660	5660	5660	0
207	20231012	172400	56917330	5660	5660	5660	5660	0
208	20231012	172300	56917330	5660	5660	5660	5660	0
209	20231012	172200	56917330	5660	5660	5660	5660	0
210	20231012	172100	56917330	5660	5660	5660	5660	0
211	20231012	172000	56917330	5660	5660	5660	5660	0
212	20231012	171900	56917330	5660	5660	5660	5660	200
213	20231012	171800	56917330	5660	5660	5660	5660	0
214	20231012	171700	56917330	5660	5660	5660	5660	0
215	20231012	171600	56917330	5660	5660	5660	5660	0
216	20231012	171500	56917330	5660	5660	5660	5660	0
217	20231012	171400	56917330	5660	5660	5660	5660	0
218	20231012	171300	56917330	5660	5660	5660	5660	0
219	20231012	171200	56917330	5660	5660	5660	5660	0
220	20231012	171100	56917330	5660	5660	5660	5660	0
221	20231012	171000	56917330	5660	5660	5660	5660	0
222	20231012	170900	56917330	5660	5660	5660	5660	0
223	20231012	170800	56917330	5660	5660	5660	5660	0
224	20231012	170700	56917330	5660	5660	5660	5660	0
225	20231012	170600	56917330	5660	5660	5660	5660	0
226	20231012	170500	56917330	5660	5660	5660	5660	0
227	20231012	170400	56917330	5660	5660	5660	5660	0
228	20231012	170300	56917330	5660	5660	5660	5660	0
229	20231012	170200	56917330	5660	5660	5660	5660	0
230	20231012	170100	56917330	5660	5660	5660	5660	0
231	20231012	170000	56917330	5660	5660	5660	5660	0
232	20231012	165900	56917330	5660	5660	5660	5660	0
233	20231012	165800	56917330	5660	5660	5660	5660	0
234	20231012	165700	56917330	5660	5660	5660	5660	0
235	20231012	165600	56917330	5660	5660	5660	5660	0
236	20231012	165500	56917330	5660	5660	5660	5660	0
237	20231012	165400	56917330	5660	5660	5660	5660	0
238	20231012	165300	56917330	5660	5660	5660	5660	0
239	20231012	165200	56917330	5660	5660	5660	5660	0
240	20231012	165100	56917330	5660	5660	5660	5660	0
241	20231012	165000	56917330	5660	5660	5660	5660	0
242	20231012	164900	56917330	5660	5660	5660	5660	200
243	20231012	164800	56917330	5660	5660	5660	5660	0
244	20231012	164700	56917330	5660	5660	5660	5660	0
245	20231012	164600	56917330	5660	5660	5660	5660	0
246	20231012	164500	56917330	5660	5660	5660	5660	0
247	20231012	164400	56917330	5660	5660	5660	5660	0
248	20231012	164300	56917330	5660	5660	5660	5660	0
249	20231012	164200	56917330	5660	5660	5660	5660	0
250	20231012	164100	56917330	5660	5660	5660	5660	0
251	20231012	164000	56917330	5660	5660	5660	5660	0
252	20231012	163900	56917330	5660	5660	5660	5660	0
253	20231012	163800	56917330	5660	5660	5660	5660	0
254	20231012	163700	56917330	5660	5660	5660	5660	0
255	20231012	163600	56917330	5660	5660	5660	5660	0
256	20231012	163500	56917330	5660	5660	5660	5660	0
257	20231012	163400	56917330	5660	5660	5660	5660	0
258	20231012	163300	56917330	5660	5660	5660	5660	0
259	20231012	163200	56917330	5660	5660	5660	5660	0
260	20231012	163100	56917330	5660	5660	5660	5660	0
261	20231012	163000	56917330	5660	5660	5660	5660	0
262	20231012	162900	56917330	5660	5660	5660	5660	0
263	20231012	162800	56917330	5660	5660	5660	5660	0
264	20231012	162700	56917330	5660	5660	5660	5660	0
265	20231012	162600	56917330	5660	5660	5660	5660	0
266	20231012	162500	56917330	5660	5660	5660	5660	0
267	20231012	162400	56917330	5660	5660	5660	5660	0
268	20231012	162300	56917330	5660	5660	5660	5660	0
269	20231012	162200	56917330	5660	5660	5660	5660	0
270	20231012	162100	56917330	5660	5660	5660	5660	0
271	20231012	162000	56917330	5660	5660	5660	5660	0
272	20231012	161900	56917330	5660	5660	5660	5660	200
273	20231012	161800	56917330	5660	5660	5660	5660	0
274	20231012	161700	56917330	5660	5660	5660	5660	0
275	20231012	161600	56917330	5660	5660	5660	5660	0
276	20231012	161500	56917330	5660	5660	5660	5660	0
277	20231012	161400	56917330	5660	5660	5660	5660	0
278	20231012	161300	56917330	5660	5660	5660	5660	0
279	20231012	161200	56917330	5660	5660	5660	5660	0
280	20231012	161100	56917330	5660	5660	5660	5660	0
281	20231012	161000	56917330	5660	5660	5660	5660	0
282	20231012	160900	56917330	5660	5660	5660	5660	0
283	20231012	160800	56917330	5660	5660	5660	5660	0
284	20231012	160700	56917330	5660	5660	5660	5660	0
285	20231012	160600	56917330	5660	5660	5660	5660	0
286	20231012	160500	56917330	5660	5660	5660	5660	0
287	20231012	160400	56917330	5660	5660	5660	5660	0
288	20231012	160300	56917330	5660	5660	5660	5660	0
289	20231012	160200	56917330	5660	5660	5660	5660	0
290	20231012	160100	56917330	5660	5660	5660	5660	0
291	20231012	160000	56917330	5660	5660	5660	5660	0
292	20231012	155900	56917330	5660	5660	5660	5660	0
293	20231012	155800	56917330	5660	5660	5660	5660	0
294	20231012	155700	56917330	5660	5660	5660	5660	0
295	20231012	155600	56917330	5660	5660	5660	5660	0
296	20231012	155500	56917330	5660	5660	5660	5660	0
297	20231012	155400	56917330	5660	5660	5660	5660	0
298	20231012	155300	56917330	5660	5660	5660	5660	0
299	20231012	155200	56917330	5660	5660	5660	5660	0
300	20231012	155100	56917330	5660	5660	5660	5660	0
301	20231012	155000	56917330	5660	5660	5660	5660	0
302	20231012	154900	56917330	5660	5660	5660	5660	200
303	20231012	154800	56917330	5660	5660	5660	5660	0
304	20231012	154700	56917330	5660	5660	5660	5660	0
305	20231012	154600	56917330	5660	5660	5660	5660	0
306	20231012	154500	56917330	5660	5660	5660	5660	0
307	20231012	154400	56917330	5660	5660	5660	5660	0
308	20231012	154300	56917330	5660	5660	5660	5660	0
309	20231012	154200	56917330	5660	5660	5660	5660	0
310	20231012	154100	56917330	5660	5660	5660	5660	0
311	20231012	154000	56917330	5660	5660	5660	5660	0
312	20231012	153900	56917330	5660	5660	5660	5660	0
313	20231012	153800	56917330	5660	5660	5660	5660	0
314	20231012	153700	56917330	5660	5660	5660	5660	0
315	20231012	153600	56917330	5660	5660	5660	5660	0
316	20231012	153500	56917330	5660	5660	5660	5660	0
317	20231012	153400	56917330	5660	5660	5660	5660	0
318	20231012	153300	56917330	5660	5660	5660	5660	0
319	20231012	153200	56917330	5660	5660	5660	5660	0
320	20231012	153100	56917330	5660	5660	5660	5660	0
321	20231012	153000	56917330	5660	5660	5660	5660	200
322	20231012	152900	55785330	5660	5660	5660	5660	0
323	20231012	152800	55785330	5660	5660	5660	5660	0
324	20231012	152700	55785330	5660	5660	5660	5660	0
325	20231012	152600	55785330	5660	5660	5660	5660	0
326	20231012	152500	55785330	5660	5660	5660	5660	0
327	20231012	152400	55785330	5660	5660	5660	5660	0
328	20231012	152300	55785330	5660	5660	5660	5660	0
329	20231012	152200	55785330	5660	5660	5660	5660	0
330	20231012	152100	55785330	5660	5660	5660	5660	0
331	20231012	152000	55785330	5660	5660	5660	5660	0
332	20231012	151900	55785330	5660	5660	5660	5660	175
333	20231012	151800	54794830	5670	5670	5670	5670	0
334	20231012	151700	54794830	5670	5670	5670	5670	16
335	20231012	151600	54704110	5670	5670	5670	5670	6
336	20231012	151500	54670090	5660	5660	5660	5660	0
337	20231012	151400	54670090	5660	5660	5660	5660	0
338	20231012	151300	54670090	5660	5660	5660	5660	0
339	20231012	151200	54670090	5660	5660	5660	5660	0
340	20231012	151100	54670090	5660	5660	5660	5660	0
341	20231012	151000	54670090	5660	5660	5660	5660	0
342	20231012	150900	54670090	5660	5660	5660	5660	18
343	20231012	150800	54568210	5670	5670	5670	5670	50
344	20231012	150700	54284710	5670	5670	5670	5670	0
345	20231012	150600	54284710	5670	5670	5670	5670	0
346	20231012	150500	54284710	5670	5670	5670	5670	30
347	20231012	150400	54114610	5670	5670	5670	5670	0
348	20231012	150300	54114610	5670	5670	5670	5670	0
349	20231012	150200	54114610	5670	5670	5670	5670	0
350	20231012	150100	54114610	5670	5670	5670	5670	0
351	20231012	150000	54114610	5670	5670	5670	5670	0
352	20231012	145900	54114610	5670	5670	5670	5670	0
353	20231012	145800	54114610	5670	5670	5670	5670	0
354	20231012	145700	54114610	5670	5670	5670	5670	0
355	20231012	145600	54114610	5670	5670	5670	5670	0
356	20231012	145500	54114610	5670	5670	5670	5670	0
357	20231012	145400	54114610	5670	5670	5670	5670	86
358	20231012	145300	53626990	5670	5670	5670	5670	0
359	20231012	145200	53626990	5670	5670	5670	5670	0
360	20231012	145100	53626990	5670	5670	5670	5670	0
361	20231012	145000	53626990	5670	5670	5670	5670	0
362	20231012	144900	53626990	5670	5670	5670	5670	0
363	20231012	144800	53626990	5670	5670	5670	5670	1
364	20231012	144700	53621320	5680	5680	5680	5680	0
365	20231012	144600	53621320	5680	5680	5680	5680	0
366	20231012	144500	53621320	5680	5680	5680	5680	0
367	20231012	144400	53621320	5680	5680	5680	5680	1
368	20231012	144300	53615640	5670	5670	5670	5670	150
369	20231012	144200	52765140	5670	5670	5670	5670	0
370	20231012	144100	52765140	5670	5670	5670	5670	0
371	20231012	144000	52765140	5670	5670	5670	5670	0
372	20231012	143900	52765140	5670	5670	5670	5670	6
373	20231012	143800	52731120	5660	5670	5670	5660	12
374	20231012	143700	52663090	5670	5670	5670	5670	0
375	20231012	143600	52663090	5670	5670	5670	5670	0
376	20231012	143500	52663090	5670	5670	5670	5670	0
377	20231012	143400	52663090	5670	5670	5670	5670	0
378	20231012	143300	52663090	5670	5670	5670	5670	0
379	20231012	143200	52663090	5670	5670	5670	5670	0
380	20231012	143100	52663090	5670	5670	5670	5670	0
381	20231012	143000	52663090	5670	5670	5670	5670	0
382	20231012	142900	52663090	5670	5670	5670	5670	0
383	20231012	142800	52663090	5670	5670	5670	5670	0
384	20231012	142700	52663090	5670	5670	5670	5670	0
385	20231012	142600	52663090	5670	5670	5670	5670	0
386	20231012	142500	52663090	5670	5670	5670	5670	8
387	20231012	142400	52617730	5670	5670	5670	5670	0
388	20231012	142300	52617730	5670	5670	5670	5670	0
389	20231012	142200	52617730	5670	5670	5670	5670	0
390	20231012	142100	52617730	5670	5670	5670	5670	0
391	20231012	142000	52617730	5670	5670	5670	5670	0
392	20231012	141900	52617730	5670	5670	5670	5670	0
393	20231012	141800	52617730	5670	5670	5670	5670	0
394	20231012	141700	52617730	5670	5670	5670	5670	0
395	20231012	141600	52617730	5670	5690	5690	5670	291
396	20231012	141500	50965360	5700	5700	5700	5700	0
397	20231012	141400	50965360	5700	5700	5700	5700	0
398	20231012	141300	50965360	5700	5700	5700	5700	0
399	20231012	141200	50965360	5700	5700	5700	5700	0
400	20231012	141100	50965360	5700	5700	5700	5700	0
401	20231012	141000	50965360	5700	5700	5700	5700	0
402	20231012	140900	50965360	5700	5700	5700	5700	0
403	20231012	140800	50965360	5700	5700	5700	5700	0
404	20231012	140700	50965360	5700	5700	5700	5700	0
405	20231012	140600	50965360	5700	5700	5700	5700	0
406	20231012	140500	50965360	5700	5700	5700	5700	0
407	20231012	140400	50965360	5700	5700	5700	5700	0
408	20231012	140300	50965360	5700	5700	5700	5700	0
409	20231012	140200	50965360	5700	5700	5700	5700	0
410	20231012	140100	50965360	5700	5700	5700	5700	0
411	20231012	140000	50965360	5700	5700	5700	5700	0
412	20231012	135900	50965360	5700	5700	5700	5700	0
413	20231012	135800	50965360	5700	5700	5700	5700	0
414	20231012	135700	50965360	5700	5700	5700	5700	0
415	20231012	135600	50965360	5700	5700	5700	5700	0
416	20231012	135500	50965360	5700	5700	5700	5700	0
417	20231012	135400	50965360	5700	5700	5700	5700	0
418	20231012	135300	50965360	5700	5700	5700	5700	0
419	20231012	135200	50965360	5700	5700	5700	5700	0
420	20231012	135100	50965360	5700	5700	5700	5700	0
421	20231012	135000	50965360	5700	5700	5700	5700	0
422	20231012	134900	50965360	5700	5700	5700	5700	0
423	20231012	134800	50965360	5700	5690	5700	5690	101
424	20231012	134700	50389680	5700	5700	5700	5700	0
425	20231012	134600	50389680	5700	5700	5700	5700	0
426	20231012	134500	50389680	5700	5700	5700	5700	0
427	20231012	134400	50389680	5700	5700	5700	5700	0
428	20231012	134300	50389680	5700	5690	5700	5690	8
429	20231012	134200	50344090	5690	5690	5690	5690	0
430	20231012	134100	50344090	5690	5690	5690	5690	0
431	20231012	134000	50344090	5690	5690	5690	5690	1
432	20231012	133900	50338400	5700	5700	5700	5700	0
433	20231012	133800	50338400	5700	5700	5700	5700	0
434	20231012	133700	50338400	5700	5700	5700	5700	0
435	20231012	133600	50338400	5700	5700	5700	5700	0
436	20231012	133500	50338400	5700	5700	5700	5700	0
437	20231012	133400	50338400	5700	5700	5700	5700	0
438	20231012	133300	50338400	5700	5700	5700	5700	0
439	20231012	133200	50338400	5700	5700	5700	5700	0
440	20231012	133100	50338400	5700	5700	5700	5700	0
441	20231012	133000	50338400	5700	5700	5700	5700	0
442	20231012	132900	50338400	5700	5700	5700	5700	0
443	20231012	132800	50338400	5700	5700	5700	5700	0
444	20231012	132700	50338400	5700	5700	5700	5700	0
445	20231012	132600	50338400	5700	5690	5700	5690	108
446	20231012	132500	49722810	5690	5690	5690	5690	0
447	20231012	132400	49722810	5690	5690	5690	5690	1
448	20231012	132300	49717120	5680	5680	5680	5680	0
449	20231012	132200	49717120	5680	5680	5680	5680	0
450	20231012	132100	49717120	5680	5680	5680	5680	0
451	20231012	132000	49717120	5680	5680	5680	5680	0
452	20231012	131900	49717120	5680	5680	5680	5680	0
453	20231012	131800	49717120	5680	5680	5680	5680	0
454	20231012	131700	49717120	5680	5680	5680	5680	0
455	20231012	131600	49717120	5680	5680	5680	5680	0
456	20231012	131500	49717120	5680	5680	5680	5680	0
457	20231012	131400	49717120	5680	5680	5680	5680	0
458	20231012	131300	49717120	5680	5680	5680	5680	0
459	20231012	131200	49717120	5680	5680	5680	5680	0
460	20231012	131100	49717120	5680	5680	5680	5680	0
461	20231012	131000	49717120	5680	5680	5680	5680	0
462	20231012	130900	49717120	5680	5680	5680	5680	0
463	20231012	130800	49717120	5680	5680	5680	5680	1
464	20231012	130700	49711440	5700	5680	5700	5680	76
465	20231012	130600	49278420	5660	5660	5660	5660	1
466	20231012	130500	49272760	5690	5690	5690	5690	0
467	20231012	130400	49272760	5690	5690	5690	5690	0
468	20231012	130300	49272760	5690	5690	5690	5690	0
469	20231012	130200	49272760	5690	5690	5690	5690	0
470	20231012	130100	49272760	5690	5690	5690	5690	0
471	20231012	130000	49272760	5690	5690	5690	5690	0
472	20231012	125900	49272760	5690	5690	5690	5690	0
473	20231012	125800	49272760	5690	5690	5690	5690	0
474	20231012	125700	49272760	5690	5690	5690	5690	0
475	20231012	125600	49272760	5690	5690	5690	5690	0
476	20231012	125500	49272760	5690	5680	5690	5680	2
477	20231012	125400	49261390	5660	5660	5660	5660	0
478	20231012	125300	49261390	5660	5660	5660	5660	0
479	20231012	125200	49261390	5660	5660	5660	5660	361
480	20231012	125100	47218130	5670	5670	5690	5670	345
481	20231012	125000	45261960	5680	5680	5680	5680	0
482	20231012	124900	45261960	5680	5680	5680	5680	0
483	20231012	124800	45261960	5680	5680	5680	5680	0
484	20231012	124700	45261960	5680	5680	5680	5680	0
485	20231012	124600	45261960	5680	5680	5680	5680	1
486	20231012	124500	45256280	5680	5680	5680	5680	72
487	20231012	124400	44847320	5670	5680	5680	5670	75
488	20231012	124300	44422040	5680	5680	5680	5680	8
489	20231012	124200	44376600	5680	5680	5680	5680	0
490	20231012	124100	44376600	5680	5680	5680	5680	74
491	20231012	124000	43956280	5690	5690	5690	5690	0
492	20231012	123900	43956280	5690	5690	5690	5690	0
493	20231012	123800	43956280	5690	5690	5690	5690	0
494	20231012	123700	43956280	5690	5690	5690	5690	0
495	20231012	123600	43956280	5690	5690	5690	5690	0
496	20231012	123500	43956280	5690	5690	5690	5690	0
497	20231012	123400	43956280	5690	5690	5690	5690	0
498	20231012	123300	43956280	5690	5690	5690	5690	3
499	20231012	123200	43939210	5750	5750	5750	5750	0
500	20231012	123100	43939210	5750	5690	5750	5690	15
501	20231012	123000	43853740	5690	5690	5690	5690	0
502	20231012	122900	43853740	5690	5690	5690	5690	5
503	20231012	122800	43825290	5690	5690	5690	5690	0
504	20231012	122700	43825290	5690	5690	5690	5690	0
505	20231012	122600	43825290	5690	5690	5690	5690	0
506	20231012	122500	43825290	5690	5690	5690	5690	967
507	20231012	122400	38323060	5690	5700	5700	5690	70
508	20231012	122300	37924160	5710	5730	5730	5710	23
509	20231012	122200	37792590	5760	5760	5760	5760	0
510	20231012	122100	37792590	5760	5760	5760	5760	0
511	20231012	122000	37792590	5760	5760	5760	5760	0
512	20231012	121900	37792590	5760	5760	5760	5760	0
513	20231012	121800	37792590	5760	5760	5760	5760	0
514	20231012	121700	37792590	5760	5760	5760	5760	0
515	20231012	121600	37792590	5760	5760	5760	5760	0
516	20231012	121500	37792590	5760	5760	5760	5760	0
517	20231012	121400	37792590	5760	5760	5760	5760	0
518	20231012	121300	37792590	5760	5760	5760	5760	0
519	20231012	121200	37792590	5760	5760	5760	5760	0
520	20231012	121100	37792590	5760	5760	5760	5760	0
521	20231012	121000	37792590	5760	5760	5760	5760	0
522	20231012	120900	37792590	5760	5760	5760	5760	0
523	20231012	120800	37792590	5760	5760	5760	5760	0
524	20231012	120700	37792590	5760	5760	5760	5760	0
525	20231012	120600	37792590	5760	5760	5760	5760	0
526	20231012	120500	37792590	5760	5760	5760	5760	0
527	20231012	120400	37792590	5760	5760	5760	5760	0
528	20231012	120300	37792590	5760	5760	5760	5760	0
529	20231012	120200	37792590	5760	5760	5760	5760	0
530	20231012	120100	37792590	5760	5760	5760	5760	0
531	20231012	120000	37792590	5760	5760	5760	5760	0
532	20231012	115900	37792590	5760	5760	5760	5760	0
533	20231012	115800	37792590	5760	5760	5760	5760	0
534	20231012	115700	37792590	5760	5760	5760	5760	0
535	20231012	115600	37792590	5760	5760	5760	5760	0
536	20231012	115500	37792590	5760	5760	5760	5760	0
537	20231012	115400	37792590	5760	5760	5760	5760	0
538	20231012	115300	37792590	5760	5760	5760	5760	0
539	20231012	115200	37792590	5760	5760	5760	5760	0
540	20231012	115100	37792590	5760	5760	5760	5760	0
541	20231012	115000	37792590	5760	5760	5760	5760	0
542	20231012	114900	37792590	5760	5760	5760	5760	0
543	20231012	114800	37792590	5760	5760	5760	5760	0
544	20231012	114700	37792590	5760	5760	5760	5760	0
545	20231012	114600	37792590	5760	5760	5760	5760	0
546	20231012	114500	37792590	5760	5760	5760	5760	0
547	20231012	114400	37792590	5760	5760	5760	5760	0
548	20231012	114300	37792590	5760	5760	5760	5760	0
549	20231012	114200	37792590	5760	5760	5760	5760	4
550	20231012	114100	37769550	5750	5740	5750	5740	11
551	20231012	114000	37706390	5760	5760	5760	5760	0
552	20231012	113900	37706390	5760	5760	5760	5760	0
553	20231012	113800	37706390	5760	5760	5760	5760	0
554	20231012	113700	37706390	5760	5730	5760	5730	8
555	20231012	113600	37660430	5730	5730	5760	5730	4
556	20231012	113500	37637480	5730	5730	5730	5730	1
557	20231012	113400	37631750	5730	5730	5730	5730	3
558	20231012	113300	37614560	5730	5730	5730	5730	77
559	20231012	113200	37173350	5730	5730	5730	5730	0
560	20231012	113100	37173350	5730	5730	5730	5730	0
561	20231012	113000	37173350	5730	5730	5730	5730	0
562	20231012	112900	37173350	5730	5730	5730	5730	1
563	20231012	112800	37167620	5730	5720	5730	5720	200
564	20231012	112700	36022620	5720	5710	5720	5710	6
565	20231012	112600	35988320	5710	5710	5710	5710	3
566	20231012	112500	35971190	5700	5700	5700	5700	0
567	20231012	112400	35971190	5700	5700	5700	5700	0
568	20231012	112300	35971190	5700	5700	5700	5700	0
569	20231012	112200	35971190	5700	5700	5700	5700	162
570	20231012	112100	35047790	5700	5700	5700	5700	0
571	20231012	112000	35047790	5700	5700	5700	5700	0
572	20231012	111900	35047790	5700	5700	5700	5700	0
573	20231012	111800	35047790	5700	5700	5700	5700	0
574	20231012	111700	35047790	5700	5700	5700	5700	0
575	20231012	111600	35047790	5700	5700	5700	5700	0
576	20231012	111500	35047790	5700	5700	5700	5700	0
577	20231012	111400	35047790	5700	5700	5700	5700	0
578	20231012	111300	35047790	5700	5700	5700	5700	0
579	20231012	111200	35047790	5700	5700	5700	5700	0
580	20231012	111100	35047790	5700	5700	5700	5700	0
581	20231012	111000	35047790	5700	5700	5700	5700	0
582	20231012	110900	35047790	5700	5700	5700	5700	0
583	20231012	110800	35047790	5700	5700	5700	5700	0
584	20231012	110700	35047790	5700	5700	5700	5700	0
585	20231012	110600	35047790	5700	5700	5700	5700	0
586	20231012	110500	35047790	5700	5700	5700	5700	20
587	20231012	110400	34933790	5700	5700	5700	5700	0
588	20231012	110300	34933790	5700	5700	5700	5700	0
589	20231012	110200	34933790	5700	5700	5700	5700	0
590	20231012	110100	34933790	5700	5700	5700	5700	0
591	20231012	110000	34933790	5700	5700	5700	5700	0
592	20231012	105900	34933790	5700	5700	5700	5700	0
593	20231012	105800	34933790	5700	5700	5700	5700	0
594	20231012	105700	34933790	5700	5700	5700	5700	0
595	20231012	105600	34933790	5700	5700	5700	5700	0
596	20231012	105500	34933790	5700	5690	5700	5690	125
597	20231012	105400	34221300	5700	5700	5700	5700	0
598	20231012	105300	34221300	5700	5680	5700	5680	3
599	20231012	105200	34204230	5670	5670	5670	5670	0
600	20231012	105100	34204230	5670	5670	5670	5670	0
601	20231012	105000	34204230	5670	5670	5670	5670	0
602	20231012	104900	34204230	5670	5670	5670	5670	0
603	20231012	104800	34204230	5670	5670	5670	5670	500
604	20231012	104700	31369230	5670	5670	5670	5670	0
605	20231012	104600	31369230	5670	5670	5670	5670	0
606	20231012	104500	31369230	5670	5670	5670	5670	0
607	20231012	104400	31369230	5670	5670	5670	5670	0
608	20231012	104300	31369230	5670	5670	5670	5670	0
609	20231012	104200	31369230	5670	5670	5670	5670	0
610	20231012	104100	31369230	5670	5670	5670	5670	0
611	20231012	104000	31369230	5670	5670	5670	5670	0
612	20231012	103900	31369230	5670	5670	5670	5670	0
613	20231012	103800	31369230	5670	5670	5670	5670	7
614	20231012	103700	31329540	5670	5680	5680	5670	452
615	20231012	103600	28766110	5720	5720	5720	5720	0
616	20231012	103500	28766110	5720	5720	5720	5720	0
617	20231012	103400	28766110	5720	5720	5720	5720	0
618	20231012	103300	28766110	5720	5720	5720	5720	0
619	20231012	103200	28766110	5720	5720	5720	5720	0
620	20231012	103100	28766110	5720	5720	5720	5720	0
621	20231012	103000	28766110	5720	5690	5720	5690	3
622	20231012	102900	28749000	5690	5690	5690	5690	0
623	20231012	102800	28749000	5690	5690	5690	5690	0
624	20231012	102700	28749000	5690	5690	5690	5690	0
625	20231012	102600	28749000	5690	5690	5690	5690	0
626	20231012	102500	28749000	5690	5690	5690	5690	0
627	20231012	102400	28749000	5690	5690	5690	5690	0
628	20231012	102300	28749000	5690	5690	5690	5690	135
629	20231012	102200	27980850	5690	5690	5690	5690	0
630	20231012	102100	27980850	5690	5690	5690	5690	0
631	20231012	102000	27980850	5690	5690	5690	5690	40
632	20231012	101900	27753250	5680	5680	5680	5680	0
633	20231012	101800	27753250	5680	5680	5680	5680	0
634	20231012	101700	27753250	5680	5680	5680	5680	0
635	20231012	101600	27753250	5680	5680	5680	5680	0
636	20231012	101500	27753250	5680	5680	5680	5680	0
637	20231012	101400	27753250	5680	5680	5680	5680	0
638	20231012	101300	27753250	5680	5680	5680	5680	0
639	20231012	101200	27753250	5680	5680	5680	5680	0
640	20231012	101100	27753250	5680	5680	5680	5680	0
641	20231012	101000	27753250	5680	5680	5680	5680	0
642	20231012	100900	27753250	5680	5680	5680	5680	0
643	20231012	100800	27753250	5680	5680	5680	5680	0
644	20231012	100700	27753250	5680	5680	5680	5680	0
645	20231012	100600	27753250	5680	5680	5680	5680	0
646	20231012	100500	27753250	5680	5680	5680	5680	0
647	20231012	100400	27753250	5680	5680	5680	5680	0
648	20231012	100300	27753250	5680	5680	5680	5680	0
649	20231012	100200	27753250	5680	5680	5680	5680	0
650	20231012	100100	27753250	5680	5680	5680	5680	80
651	20231012	100000	27298850	5670	5670	5670	5670	4
652	20231012	095900	27276170	5680	5680	5680	5680	0
653	20231012	095800	27276170	5680	5680	5680	5680	1
654	20231012	095700	27270490	5680	5680	5680	5680	0
655	20231012	095600	27270490	5680	5680	5680	5680	0
656	20231012	095500	27270490	5680	5680	5680	5680	0
657	20231012	095400	27270490	5680	5680	5680	5680	0
658	20231012	095300	27270490	5680	5680	5680	5680	0
659	20231012	095200	27270490	5680	5680	5680	5680	1
660	20231012	095100	27264810	5690	5690	5690	5690	0
661	20231012	095000	27264810	5690	5690	5690	5690	0
662	20231012	094900	27264810	5690	5690	5690	5690	0
663	20231012	094800	27264810	5690	5690	5690	5690	23
664	20231012	094700	27133940	5690	5690	5690	5690	0
665	20231012	094600	27133940	5690	5690	5690	5690	0
666	20231012	094500	27133940	5690	5690	5690	5690	10
667	20231012	094400	27077040	5700	5700	5700	5700	2
668	20231012	094300	27065640	5690	5690	5690	5690	0
669	20231012	094200	27065640	5690	5680	5690	5680	554
670	20231012	094100	23914020	5660	5670	5670	5650	672
671	20231012	094000	20115670	5650	5690	5710	5650	2761
672	20231012	093900	4458500	5690	5690	5690	5690	0
673	20231012	093800	4458500	5690	5720	5720	5690	638
674	20231012	093700	819890	5730	5730	5730	5730	97
675	20231012	093600	264080	5720	5720	5720	5720	19
676	20231012	093500	155400	5730	5730	5730	5730	0
677	20231012	093400	155400	5730	5730	5730	5730	0
678	20231012	093300	155400	5730	5730	5730	5730	0
679	20231012	093200	155400	5730	5730	5730	5730	0
680	20231012	093100	155400	5730	5730	5730	5730	0
681	20231012	093000	155400	5730	5730	5730	5730	3
682	20231012	092900	138210	5730	5730	5730	5730	2
683	20231012	092800	126750	5730	5730	5730	5730	0
684	20231012	092700	126750	5730	5730	5730	5730	0
685	20231012	092600	126750	5730	5730	5730	5730	0
686	20231012	092500	126750	5730	5730	5730	5730	0
687	20231012	092400	126750	5730	5730	5730	5730	0
688	20231012	092300	126750	5730	5730	5730	5730	0
689	20231012	092200	126750	5730	5730	5730	5730	0
690	20231012	092100	126750	5730	5730	5730	5730	2
691	20231012	092000	115290	5750	5750	5750	5750	0
692	20231012	091900	115290	5750	5750	5750	5750	2
693	20231012	091800	103790	5750	5750	5750	5750	1
694	20231012	091700	98040	5750	5750	5750	5750	0
695	20231012	091600	98040	5750	5750	5750	5750	1
696	20231012	091500	92290	5770	5720	5770	5720	3
697	20231012	091400	75040	5780	5780	5780	5780	0
698	20231012	091300	75040	5780	5780	5780	5780	0
699	20231012	091200	75040	5780	5780	5780	5780	0
700	20231012	091100	75040	5780	5780	5780	5780	0
701	20231012	091000	75040	5780	5780	5780	5780	1
702	20231012	090900	69260	5780	5780	5780	5780	0
703	20231012	090800	69260	5780	5780	5780	5780	0
704	20231012	090700	69260	5780	5780	5780	5780	0
705	20231012	090600	69260	5780	5780	5780	5780	10
706	20231012	090500	11460	5790	5790	5790	5790	0
707	20231012	090400	11460	5790	5790	5790	5790	0
708	20231012	090300	11460	5790	5790	5790	5790	1
709	20231012	090200	0	5670	5670	5670	5670	0
710	20231012	090100	0	5670	5670	5670	5670	0
711	20231012	090000	0	5670	5670	5670	5670	0