KissMeData/019210/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185900	348564090	5820	5820	5820	5820	681
3	20231012	185800	348564090	5820	5820	5820	5820	0
4	20231012	185700	348564090	5820	5820	5820	5820	0
5	20231012	185600	348564090	5820	5820	5820	5820	0
6	20231012	185500	348564090	5820	5820	5820	5820	0
7	20231012	185400	348564090	5820	5820	5820	5820	0
8	20231012	185300	348564090	5820	5820	5820	5820	0
9	20231012	185200	348564090	5820	5820	5820	5820	0
10	20231012	185100	348564090	5820	5820	5820	5820	0
11	20231012	185000	348564090	5820	5820	5820	5820	0
12	20231012	184900	348564090	5820	5820	5820	5820	0
13	20231012	184800	348564090	5820	5820	5820	5820	0
14	20231012	184700	348564090	5820	5820	5820	5820	0
15	20231012	184600	348564090	5820	5820	5820	5820	0
16	20231012	184500	348564090	5820	5820	5820	5820	0
17	20231012	184400	348564090	5820	5820	5820	5820	0
18	20231012	184300	348564090	5820	5820	5820	5820	0
19	20231012	184200	348564090	5820	5820	5820	5820	0
20	20231012	184100	348564090	5820	5820	5820	5820	0
21	20231012	184000	348564090	5820	5820	5820	5820	0
22	20231012	183900	348564090	5820	5820	5820	5820	0
23	20231012	183800	348564090	5820	5820	5820	5820	0
24	20231012	183700	348564090	5820	5820	5820	5820	0
25	20231012	183600	348564090	5820	5820	5820	5820	0
26	20231012	183500	348564090	5820	5820	5820	5820	0
27	20231012	183400	348564090	5820	5820	5820	5820	0
28	20231012	183300	348564090	5820	5820	5820	5820	0
29	20231012	183200	348564090	5820	5820	5820	5820	0
30	20231012	183100	348564090	5820	5820	5820	5820	0
31	20231012	183000	348564090	5820	5820	5820	5820	0
32	20231012	182900	348564090	5820	5820	5820	5820	681
33	20231012	182800	348564090	5820	5820	5820	5820	0
34	20231012	182700	348564090	5820	5820	5820	5820	0
35	20231012	182600	348564090	5820	5820	5820	5820	0
36	20231012	182500	348564090	5820	5820	5820	5820	0
37	20231012	182400	348564090	5820	5820	5820	5820	0
38	20231012	182300	348564090	5820	5820	5820	5820	0
39	20231012	182200	348564090	5820	5820	5820	5820	0
40	20231012	182100	348564090	5820	5820	5820	5820	0
41	20231012	182000	348564090	5820	5820	5820	5820	0
42	20231012	181900	348564090	5820	5820	5820	5820	0
43	20231012	181800	348564090	5820	5820	5820	5820	0
44	20231012	181700	348564090	5820	5820	5820	5820	0
45	20231012	181600	348564090	5820	5820	5820	5820	0
46	20231012	181500	348564090	5820	5820	5820	5820	0
47	20231012	181400	348564090	5820	5820	5820	5820	0
48	20231012	181300	348564090	5820	5820	5820	5820	0
49	20231012	181200	348564090	5820	5820	5820	5820	0
50	20231012	181100	348564090	5820	5820	5820	5820	0
51	20231012	181000	348564090	5820	5820	5820	5820	0
52	20231012	180900	348564090	5820	5820	5820	5820	0
53	20231012	180800	348564090	5820	5820	5820	5820	0
54	20231012	180700	348564090	5820	5820	5820	5820	0
55	20231012	180600	348564090	5820	5820	5820	5820	0
56	20231012	180500	348564090	5820	5820	5820	5820	0
57	20231012	180400	348564090	5820	5820	5820	5820	0
58	20231012	180300	348564090	5820	5820	5820	5820	0
59	20231012	180200	348564090	5820	5820	5820	5820	0
60	20231012	180100	348564090	5820	5820	5820	5820	0
61	20231012	180000	348564090	5820	5820	5820	5820	0
62	20231012	175900	348564090	5820	5820	5820	5820	681
63	20231012	175800	348564090	5820	5820	5820	5820	0
64	20231012	175700	348564090	5820	5820	5820	5820	0
65	20231012	175600	348564090	5820	5820	5820	5820	0
66	20231012	175500	348564090	5820	5820	5820	5820	0
67	20231012	175400	348564090	5820	5820	5820	5820	0
68	20231012	175300	348564090	5820	5820	5820	5820	0
69	20231012	175200	348564090	5820	5820	5820	5820	0
70	20231012	175100	348564090	5820	5820	5820	5820	0
71	20231012	175000	348564090	5820	5820	5820	5820	0
72	20231012	174900	348564090	5820	5820	5820	5820	0
73	20231012	174800	348564090	5820	5820	5820	5820	0
74	20231012	174700	348564090	5820	5820	5820	5820	0
75	20231012	174600	348564090	5820	5820	5820	5820	0
76	20231012	174500	348564090	5820	5820	5820	5820	0
77	20231012	174400	348564090	5820	5820	5820	5820	0
78	20231012	174300	348564090	5820	5820	5820	5820	0
79	20231012	174200	348564090	5820	5820	5820	5820	0
80	20231012	174100	348564090	5820	5820	5820	5820	0
81	20231012	174000	348564090	5820	5820	5820	5820	0
82	20231012	173900	348564090	5820	5820	5820	5820	0
83	20231012	173800	348564090	5820	5820	5820	5820	0
84	20231012	173700	348564090	5820	5820	5820	5820	0
85	20231012	173600	348564090	5820	5820	5820	5820	0
86	20231012	173500	348564090	5820	5820	5820	5820	0
87	20231012	173400	348564090	5820	5820	5820	5820	0
88	20231012	173300	348564090	5820	5820	5820	5820	0
89	20231012	173200	348564090	5820	5820	5820	5820	0
90	20231012	173100	348564090	5820	5820	5820	5820	0
91	20231012	173000	348564090	5820	5820	5820	5820	0
92	20231012	172900	348564090	5820	5820	5820	5820	681
93	20231012	172800	348564090	5820	5820	5820	5820	0
94	20231012	172700	348564090	5820	5820	5820	5820	0
95	20231012	172600	348564090	5820	5820	5820	5820	0
96	20231012	172500	348564090	5820	5820	5820	5820	0
97	20231012	172400	348564090	5820	5820	5820	5820	0
98	20231012	172300	348564090	5820	5820	5820	5820	0
99	20231012	172200	348564090	5820	5820	5820	5820	0
100	20231012	172100	348564090	5820	5820	5820	5820	0
101	20231012	172000	348564090	5820	5820	5820	5820	0
102	20231012	171900	348564090	5820	5820	5820	5820	0
103	20231012	171800	348564090	5820	5820	5820	5820	0
104	20231012	171700	348564090	5820	5820	5820	5820	0
105	20231012	171600	348564090	5820	5820	5820	5820	0
106	20231012	171500	348564090	5820	5820	5820	5820	0
107	20231012	171400	348564090	5820	5820	5820	5820	0
108	20231012	171300	348564090	5820	5820	5820	5820	0
109	20231012	171200	348564090	5820	5820	5820	5820	0
110	20231012	171100	348564090	5820	5820	5820	5820	0
111	20231012	171000	348564090	5820	5820	5820	5820	0
112	20231012	170900	348564090	5820	5820	5820	5820	0
113	20231012	170800	348564090	5820	5820	5820	5820	0
114	20231012	170700	348564090	5820	5820	5820	5820	0
115	20231012	170600	348564090	5820	5820	5820	5820	0
116	20231012	170500	348564090	5820	5820	5820	5820	0
117	20231012	170400	348564090	5820	5820	5820	5820	0
118	20231012	170300	348564090	5820	5820	5820	5820	0
119	20231012	170200	348564090	5820	5820	5820	5820	0
120	20231012	170100	348564090	5820	5820	5820	5820	0
121	20231012	170000	348564090	5820	5820	5820	5820	0
122	20231012	165900	348564090	5820	5820	5820	5820	681
123	20231012	165800	348564090	5820	5820	5820	5820	0
124	20231012	165700	348564090	5820	5820	5820	5820	0
125	20231012	165600	348564090	5820	5820	5820	5820	0
126	20231012	165500	348564090	5820	5820	5820	5820	0
127	20231012	165400	348564090	5820	5820	5820	5820	0
128	20231012	165300	348564090	5820	5820	5820	5820	0
129	20231012	165200	348564090	5820	5820	5820	5820	0
130	20231012	165100	348564090	5820	5820	5820	5820	0
131	20231012	165000	348564090	5820	5820	5820	5820	0
132	20231012	164900	348564090	5820	5820	5820	5820	0
133	20231012	164800	348564090	5820	5820	5820	5820	0
134	20231012	164700	348564090	5820	5820	5820	5820	0
135	20231012	164600	348564090	5820	5820	5820	5820	0
136	20231012	164500	348564090	5820	5820	5820	5820	0
137	20231012	164400	348564090	5820	5820	5820	5820	0
138	20231012	164300	348564090	5820	5820	5820	5820	0
139	20231012	164200	348564090	5820	5820	5820	5820	0
140	20231012	164100	348564090	5820	5820	5820	5820	0
141	20231012	164000	348564090	5820	5820	5820	5820	0
142	20231012	163900	348564090	5820	5820	5820	5820	0
143	20231012	163800	348564090	5820	5820	5820	5820	0
144	20231012	163700	348564090	5820	5820	5820	5820	0
145	20231012	163600	348564090	5820	5820	5820	5820	0
146	20231012	163500	348564090	5820	5820	5820	5820	0
147	20231012	163400	348564090	5820	5820	5820	5820	0
148	20231012	163300	348564090	5820	5820	5820	5820	0
149	20231012	163200	348564090	5820	5820	5820	5820	0
150	20231012	163100	348564090	5820	5820	5820	5820	0
151	20231012	163000	348564090	5820	5820	5820	5820	0
152	20231012	162900	348564090	5820	5820	5820	5820	681
153	20231012	162800	348564090	5820	5820	5820	5820	0
154	20231012	162700	348564090	5820	5820	5820	5820	0
155	20231012	162600	348564090	5820	5820	5820	5820	0
156	20231012	162500	348564090	5820	5820	5820	5820	0
157	20231012	162400	348564090	5820	5820	5820	5820	0
158	20231012	162300	348564090	5820	5820	5820	5820	0
159	20231012	162200	348564090	5820	5820	5820	5820	0
160	20231012	162100	348564090	5820	5820	5820	5820	0
161	20231012	162000	348564090	5820	5820	5820	5820	0
162	20231012	161900	348564090	5820	5820	5820	5820	0
163	20231012	161800	348564090	5820	5820	5820	5820	0
164	20231012	161700	348564090	5820	5820	5820	5820	0
165	20231012	161600	348564090	5820	5820	5820	5820	0
166	20231012	161500	348564090	5820	5820	5820	5820	0
167	20231012	161400	348564090	5820	5820	5820	5820	0
168	20231012	161300	348564090	5820	5820	5820	5820	0
169	20231012	161200	348564090	5820	5820	5820	5820	0
170	20231012	161100	348564090	5820	5820	5820	5820	0
171	20231012	161000	348564090	5820	5820	5820	5820	0
172	20231012	160900	348564090	5820	5820	5820	5820	0
173	20231012	160800	348564090	5820	5820	5820	5820	0
174	20231012	160700	348564090	5820	5820	5820	5820	0
175	20231012	160600	348564090	5820	5820	5820	5820	0
176	20231012	160500	348564090	5820	5820	5820	5820	0
177	20231012	160400	348564090	5820	5820	5820	5820	0
178	20231012	160300	348564090	5820	5820	5820	5820	0
179	20231012	160200	348564090	5820	5820	5820	5820	0
180	20231012	160100	348564090	5820	5820	5820	5820	0
181	20231012	160000	348564090	5820	5820	5820	5820	0
182	20231012	155900	348564090	5820	5820	5820	5820	681
183	20231012	155800	348564090	5820	5820	5820	5820	0
184	20231012	155700	348564090	5820	5820	5820	5820	0
185	20231012	155600	348564090	5820	5820	5820	5820	0
186	20231012	155500	348564090	5820	5820	5820	5820	0
187	20231012	155400	348564090	5820	5820	5820	5820	0
188	20231012	155300	348564090	5820	5820	5820	5820	0
189	20231012	155200	348564090	5820	5820	5820	5820	0
190	20231012	155100	348564090	5820	5820	5820	5820	0
191	20231012	155000	348564090	5820	5820	5820	5820	0
192	20231012	154900	348564090	5820	5820	5820	5820	0
193	20231012	154800	348564090	5820	5820	5820	5820	0
194	20231012	154700	348564090	5820	5820	5820	5820	0
195	20231012	154600	348564090	5820	5820	5820	5820	0
196	20231012	154500	348564090	5820	5820	5820	5820	0
197	20231012	154400	348564090	5820	5820	5820	5820	0
198	20231012	154300	348564090	5820	5820	5820	5820	0
199	20231012	154200	348564090	5820	5820	5820	5820	0
200	20231012	154100	348564090	5820	5820	5820	5820	0
201	20231012	154000	348564090	5820	5820	5820	5820	0
202	20231012	153900	348564090	5820	5820	5820	5820	0
203	20231012	153800	348564090	5820	5820	5820	5820	0
204	20231012	153700	348564090	5820	5820	5820	5820	0
205	20231012	153600	348564090	5820	5820	5820	5820	0
206	20231012	153500	348564090	5820	5820	5820	5820	0
207	20231012	153400	348564090	5820	5820	5820	5820	0
208	20231012	153300	348564090	5820	5820	5820	5820	0
209	20231012	153200	348564090	5820	5820	5820	5820	0
210	20231012	153100	348564090	5820	5820	5820	5820	0
211	20231012	153000	348564090	5820	5820	5820	5820	681
212	20231012	152900	344600670	5810	5810	5810	5810	0
213	20231012	152800	344600670	5810	5810	5810	5810	0
214	20231012	152700	344600670	5810	5810	5810	5810	0
215	20231012	152600	344600670	5810	5810	5810	5810	0
216	20231012	152500	344600670	5810	5810	5810	5810	0
217	20231012	152400	344600670	5810	5810	5810	5810	0
218	20231012	152300	344600670	5810	5810	5810	5810	0
219	20231012	152200	344600670	5810	5810	5810	5810	0
220	20231012	152100	344600670	5810	5810	5810	5810	0
221	20231012	152000	344600670	5810	5810	5810	5810	0
222	20231012	151900	344600670	5810	5800	5810	5790	1120
223	20231012	151800	338106720	5800	5800	5810	5800	25
224	20231012	151700	337961700	5810	5810	5810	5810	137
225	20231012	151600	337165730	5810	5800	5810	5800	64
226	20231012	151500	336793920	5810	5800	5810	5800	77
227	20231012	151400	336347300	5800	5810	5810	5800	4233
228	20231012	151300	311795690	5810	5810	5820	5800	284
229	20231012	151200	310145850	5820	5810	5820	5810	20
230	20231012	151100	310029560	5810	5800	5810	5800	161
231	20231012	151000	309094330	5810	5810	5810	5800	30
232	20231012	150900	308920260	5800	5800	5810	5800	41
233	20231012	150800	308682100	5810	5810	5810	5800	46
234	20231012	150700	308414890	5810	5810	5810	5800	5
235	20231012	150600	308385870	5800	5810	5820	5800	157
236	20231012	150500	307473710	5820	5810	5820	5810	30
237	20231012	150400	307299370	5820	5820	5820	5810	21
238	20231012	150300	307177280	5810	5810	5820	5810	6
239	20231012	150200	307142410	5820	5820	5820	5810	57
240	20231012	150100	306810720	5820	5820	5820	5810	9
241	20231012	150000	306758360	5810	5810	5820	5810	5
242	20231012	145900	306729300	5820	5810	5820	5810	7
243	20231012	145800	306688610	5820	5810	5820	5810	6
244	20231012	145700	306653720	5820	5810	5820	5810	7
245	20231012	145600	306613030	5820	5810	5820	5810	37
246	20231012	145500	306397740	5820	5810	5820	5810	3
247	20231012	145400	306380300	5820	5810	5820	5810	12
248	20231012	145300	306310510	5820	5810	5820	5810	6
249	20231012	145200	306275630	5820	5820	5820	5810	8
250	20231012	145100	306229120	5810	5810	5820	5810	24
251	20231012	145000	306089480	5820	5810	5820	5810	71
252	20231012	144900	305676950	5820	5810	5820	5810	3
253	20231012	144800	305659510	5820	5810	5820	5810	16
254	20231012	144700	305566510	5820	5810	5820	5810	8
255	20231012	144600	305519990	5820	5820	5820	5810	29
256	20231012	144500	305351240	5830	5830	5830	5830	2
257	20231012	144400	305339580	5830	5830	5830	5830	0
258	20231012	144300	305339580	5830	5830	5830	5830	22
259	20231012	144200	305211320	5830	5830	5830	5830	0
260	20231012	144100	305211320	5830	5830	5830	5830	20
261	20231012	144000	305094720	5830	5830	5830	5830	0
262	20231012	143900	305094720	5830	5830	5830	5830	0
263	20231012	143800	305094720	5830	5830	5830	5830	0
264	20231012	143700	305094720	5830	5830	5830	5830	0
265	20231012	143600	305094720	5830	5830	5830	5830	10
266	20231012	143500	305036420	5830	5830	5830	5830	1
267	20231012	143400	305030590	5830	5820	5830	5820	296
268	20231012	143300	303307710	5820	5820	5820	5800	1053
269	20231012	143200	297188960	5830	5830	5830	5830	464
270	20231012	143100	294483840	5820	5820	5820	5820	112
271	20231012	143000	293832000	5820	5820	5820	5820	4
272	20231012	142900	293808720	5820	5810	5820	5810	194
273	20231012	142800	292681520	5810	5810	5820	5810	111
274	20231012	142700	292036570	5810	5810	5820	5810	115
275	20231012	142600	291368350	5810	5810	5820	5810	107
276	20231012	142500	290746660	5810	5810	5820	5810	156
277	20231012	142400	289840270	5820	5810	5820	5810	107
278	20231012	142300	289218580	5820	5810	5820	5810	112
279	20231012	142200	288567820	5810	5810	5820	5810	107
280	20231012	142100	287946130	5810	5810	5820	5810	114
281	20231012	142000	287283720	5810	5810	5820	5810	110
282	20231012	141900	286644580	5820	5810	5820	5810	556
283	20231012	141800	283409710	5820	5810	5820	5810	109
284	20231012	141700	282776380	5810	5820	5820	5810	143
285	20231012	141600	281945200	5810	5820	5820	5810	107
286	20231012	141500	281323510	5810	5820	5820	5810	112
287	20231012	141400	280672730	5810	5820	5820	5810	445
288	20231012	141300	278087010	5820	5820	5830	5820	98
289	20231012	141200	277516630	5820	5820	5830	5820	109
290	20231012	141100	276882230	5820	5820	5830	5820	169
291	20231012	141000	275898110	5830	5830	5830	5820	110
292	20231012	140900	275257850	5820	5830	5830	5820	105
293	20231012	140800	274646690	5820	5820	5830	5820	352
294	20231012	140700	272597820	5830	5820	5830	5820	307
295	20231012	140600	270810800	5820	5820	5830	5820	106
296	20231012	140500	270193860	5820	5820	5830	5820	117
297	20231012	140400	269512870	5820	5830	5830	5820	114
298	20231012	140300	268849250	5820	5830	5840	5820	502
299	20231012	140200	265922960	5830	5830	5840	5830	109
300	20231012	140100	265287460	5840	5830	5840	5830	1256
301	20231012	140000	257952900	5830	5830	5840	5830	108
302	20231012	135900	257323240	5840	5830	5840	5830	178
303	20231012	135800	256284770	5840	5830	5840	5830	107
304	20231012	135700	255660940	5840	5820	5840	5820	596
305	20231012	135600	252186870	5820	5830	5830	5820	108
306	20231012	135500	251558290	5820	5840	5840	5820	2093
307	20231012	135400	239356810	5830	5830	5840	5830	132
308	20231012	135300	238587210	5830	5830	5840	5830	560
309	20231012	135200	235322390	5830	5840	5840	5830	142
310	20231012	135100	234493680	5850	5840	5850	5840	116
311	20231012	135000	233816180	5830	5840	5850	5830	205
312	20231012	134900	232619160	5840	5830	5840	5830	416
313	20231012	134800	230190690	5830	5840	5840	5830	617
314	20231012	134700	226588470	5840	5840	5850	5840	132
315	20231012	134600	225817570	5840	5840	5850	5840	107
316	20231012	134500	225192660	5840	5850	5850	5840	158
317	20231012	134400	224269700	5840	5850	5850	5840	124
318	20231012	134300	223545470	5840	5850	5850	5840	5
319	20231012	134200	223516250	5840	5840	5850	5840	6
320	20231012	134100	223481190	5850	5840	5850	5840	25
321	20231012	134000	223334970	5850	5840	5850	5840	9
322	20231012	133900	223282340	5850	5840	5850	5840	4
323	20231012	133800	223258960	5850	5850	5850	5840	12
324	20231012	133700	223188840	5840	5850	5850	5840	4
325	20231012	133600	223165460	5840	5840	5850	5840	7
326	20231012	133500	223124560	5840	5850	5860	5840	1125
327	20231012	133400	216538780	5860	5850	5860	5850	7
328	20231012	133300	216497780	5860	5850	5860	5850	5
329	20231012	133200	216468510	5860	5860	5860	5850	16
330	20231012	133100	216374770	5860	5860	5860	5850	49
331	20231012	133000	216087960	5850	5850	5860	5850	9
332	20231012	132900	216035270	5860	5850	5860	5850	5
333	20231012	132800	216005990	5850	5840	5850	5840	60
334	20231012	132700	215655020	5850	5840	5850	5840	35
335	20231012	132600	215450600	5850	5840	5850	5840	4
336	20231012	132500	215427220	5850	5840	5850	5840	20
337	20231012	132400	215310270	5850	5840	5850	5840	508
338	20231012	132300	212338490	5850	5840	5850	5840	5
339	20231012	132200	212309270	5850	5840	5850	5840	4
340	20231012	132100	212285890	5850	5850	5850	5840	14
341	20231012	132000	212204010	5850	5840	5850	5840	5
342	20231012	131900	212174790	5850	5840	5850	5840	8
343	20231012	131800	212128030	5850	5850	5850	5840	55
344	20231012	131700	211806310	5850	5850	5850	5840	7
345	20231012	131600	211765380	5840	5850	5850	5840	110
346	20231012	131500	211122960	5840	5840	5850	5840	322
347	20231012	131400	209242460	5830	5840	5840	5830	4
348	20231012	131300	209219120	5830	5830	5840	5830	38
349	20231012	131200	208997250	5840	5840	5840	5830	24
350	20231012	131100	208857110	5830	5840	5840	5830	4
351	20231012	131000	208833770	5830	5840	5840	5830	5
352	20231012	130900	208804600	5840	5840	5840	5830	6
353	20231012	130800	208769580	5840	5840	5840	5830	11
354	20231012	130700	208705360	5830	5830	5840	5830	9
355	20231012	130600	208652850	5840	5840	5840	5830	13
356	20231012	130500	208576950	5830	5840	5840	5830	5
357	20231012	130400	208547780	5840	5840	5840	5840	2
358	20231012	130300	208536100	5830	5840	5840	5830	16
359	20231012	130200	208442690	5840	5840	5840	5840	15
360	20231012	130100	208355090	5840	5840	5840	5840	1
361	20231012	130000	208349250	5830	5830	5830	5830	54
362	20231012	125900	208034430	5840	5840	5840	5840	0
363	20231012	125800	208034430	5840	5840	5840	5830	243
364	20231012	125700	206616020	5840	5840	5840	5840	53
365	20231012	125600	206306500	5850	5850	5850	5850	1
366	20231012	125500	206300650	5840	5840	5840	5840	200
367	20231012	125400	205132650	5850	5850	5850	5850	15
368	20231012	125300	205044900	5850	5850	5850	5850	12
369	20231012	125200	204974700	5840	5840	5840	5840	25
370	20231012	125100	204828700	5840	5840	5840	5840	0
371	20231012	125000	204828700	5840	5840	5840	5840	700
372	20231012	124900	200740700	5840	5840	5840	5840	30
373	20231012	124800	200565500	5850	5850	5850	5850	0
374	20231012	124700	200565500	5850	5850	5850	5850	0
375	20231012	124600	200565500	5850	5850	5850	5850	1
376	20231012	124500	200559650	5840	5840	5840	5840	32
377	20231012	124400	200372770	5850	5850	5850	5850	3
378	20231012	124300	200355220	5850	5850	5850	5850	0
379	20231012	124200	200355220	5850	5850	5850	5850	206
380	20231012	124100	199150120	5840	5840	5840	5840	0
381	20231012	124000	199150120	5840	5840	5840	5840	34
382	20231012	123900	198951560	5850	5850	5850	5850	0
383	20231012	123800	198951560	5850	5850	5850	5850	0
384	20231012	123700	198951560	5850	5840	5850	5840	45
385	20231012	123600	198688750	5850	5850	5850	5850	0
386	20231012	123500	198688750	5850	5850	5850	5850	0
387	20231012	123400	198688750	5850	5840	5850	5840	45
388	20231012	123300	198425940	5840	5840	5840	5840	0
389	20231012	123200	198425940	5840	5840	5840	5840	20
390	20231012	123100	198309140	5850	5850	5850	5850	1
391	20231012	123000	198303290	5850	5840	5850	5840	48
392	20231012	122900	198022960	5850	5850	5850	5850	2
393	20231012	122800	198011260	5850	5850	5850	5850	1
394	20231012	122700	198005410	5840	5840	5840	5840	34
395	20231012	122600	197806850	5850	5850	5850	5850	0
396	20231012	122500	197806850	5850	5850	5850	5850	1
397	20231012	122400	197801000	5840	5840	5840	5840	53
398	20231012	122300	197491480	5850	5840	5850	5840	17
399	20231012	122200	197392180	5850	5850	5850	5850	1
400	20231012	122100	197386330	5840	5840	5840	5840	54
401	20231012	122000	197070970	5850	5850	5850	5850	0
402	20231012	121900	197070970	5850	5850	5850	5850	0
403	20231012	121800	197070970	5850	5850	5850	5850	0
404	20231012	121700	197070970	5850	5850	5850	5850	1
405	20231012	121600	197065120	5840	5850	5850	5840	150
406	20231012	121500	196188120	5850	5850	5850	5850	1
407	20231012	121400	196182270	5840	5850	5850	5840	7
408	20231012	121300	196141360	5840	5850	5850	5840	47
409	20231012	121200	195866860	5840	5840	5840	5840	1359
410	20231012	121100	187930300	5850	5850	5850	5850	0
411	20231012	121000	187930300	5850	5850	5850	5850	1
412	20231012	120900	187924450	5850	5850	5850	5850	343
413	20231012	120800	185917900	5860	5860	5860	5860	0
414	20231012	120700	185917900	5860	5860	5860	5860	0
415	20231012	120600	185917900	5860	5860	5860	5860	0
416	20231012	120500	185917900	5860	5850	5860	5850	11
417	20231012	120400	185853530	5860	5860	5860	5860	5
418	20231012	120300	185824230	5860	5860	5860	5860	181
419	20231012	120200	184763570	5860	5860	5860	5860	20
420	20231012	120100	184646370	5860	5860	5860	5840	1201
421	20231012	120000	177617990	5870	5870	5870	5870	0
422	20231012	115900	177617990	5870	5870	5870	5870	0
423	20231012	115800	177617990	5870	5870	5870	5870	0
424	20231012	115700	177617990	5870	5870	5870	5870	236
425	20231012	115600	176232670	5890	5890	5890	5890	0
426	20231012	115500	176232670	5890	5890	5890	5890	0
427	20231012	115400	176232670	5890	5890	5890	5890	0
428	20231012	115300	176232670	5890	5890	5890	5890	0
429	20231012	115200	176232670	5890	5890	5890	5890	0
430	20231012	115100	176232670	5890	5890	5890	5890	10
431	20231012	115000	176173770	5890	5890	5890	5890	0
432	20231012	114900	176173770	5890	5890	5890	5890	1
433	20231012	114800	176167880	5890	5890	5890	5890	0
434	20231012	114700	176167880	5890	5890	5890	5890	0
435	20231012	114600	176167880	5890	5880	5890	5880	398
436	20231012	114500	173827630	5910	5910	5910	5910	0
437	20231012	114400	173827630	5910	5900	5910	5900	191
438	20231012	114300	172699720	5900	5900	5900	5900	700
439	20231012	114200	168569720	5900	5880	5900	5880	700
440	20231012	114100	164446310	5880	5880	5880	5880	1072
441	20231012	114000	158142950	5880	5880	5880	5880	1
442	20231012	113900	158137070	5870	5870	5870	5870	0
443	20231012	113800	158137070	5870	5870	5870	5870	300
444	20231012	113700	156376070	5870	5870	5870	5870	2
445	20231012	113600	156364330	5870	5870	5870	5870	300
446	20231012	113500	154603330	5860	5860	5860	5860	22
447	20231012	113400	154474410	5870	5870	5870	5870	0
448	20231012	113300	154474410	5870	5870	5870	5870	0
449	20231012	113200	154474410	5870	5870	5870	5870	0
450	20231012	113100	154474410	5870	5870	5870	5870	1
451	20231012	113000	154468540	5870	5870	5870	5870	0
452	20231012	112900	154468540	5870	5870	5870	5870	0
453	20231012	112800	154468540	5870	5860	5870	5860	177
454	20231012	112700	153431310	5850	5850	5850	5850	23
455	20231012	112600	153296760	5850	5850	5850	5850	23
456	20231012	112500	153162210	5860	5860	5860	5860	20
457	20231012	112400	153045010	5860	5860	5860	5860	0
458	20231012	112300	153045010	5860	5860	5860	5860	0
459	20231012	112200	153045010	5860	5860	5860	5860	1
460	20231012	112100	153039150	5850	5850	5850	5850	0
461	20231012	112000	153039150	5850	5850	5850	5850	59
462	20231012	111900	152694000	5850	5850	5850	5850	413
463	20231012	111800	150277950	5850	5850	5850	5850	650
464	20231012	111700	146475450	5850	5850	5850	5850	0
465	20231012	111600	146475450	5850	5850	5850	5850	700
466	20231012	111500	142380450	5860	5860	5860	5860	0
467	20231012	111400	142380450	5860	5860	5870	5860	455
468	20231012	111300	139714050	5860	5860	5860	5860	22
469	20231012	111200	139585130	5860	5860	5860	5860	22
470	20231012	111100	139456210	5860	5860	5860	5860	22
471	20231012	111000	139327290	5860	5860	5860	5860	22
472	20231012	110900	139198370	5860	5860	5860	5860	0
473	20231012	110800	139198370	5860	5860	5860	5860	22
474	20231012	110700	139069450	5860	5860	5860	5860	22
475	20231012	110600	138940530	5870	5860	5870	5860	29
476	20231012	110500	138770560	5860	5870	5870	5860	405
477	20231012	110400	136397210	5870	5870	5870	5870	200
478	20231012	110300	135223210	5870	5870	5870	5870	22
479	20231012	110200	135094070	5870	5870	5870	5870	22
480	20231012	110100	134964930	5880	5870	5880	5870	82
481	20231012	110000	134483490	5880	5880	5880	5880	36
482	20231012	105900	134271810	5880	5880	5880	5870	564
483	20231012	105800	130960710	5880	5880	5880	5880	21
484	20231012	105700	130837230	5880	5880	5880	5880	9
485	20231012	105600	130784310	5870	5870	5870	5870	513
486	20231012	105500	127773000	5880	5880	5880	5880	100
487	20231012	105400	127185000	5890	5890	5890	5890	0
488	20231012	105300	127185000	5890	5890	5890	5890	0
489	20231012	105200	127185000	5890	5890	5890	5890	0
490	20231012	105100	127185000	5890	5890	5890	5890	0
491	20231012	105000	127185000	5890	5880	5890	5880	130
492	20231012	104900	126420300	5880	5880	5880	5880	99
493	20231012	104800	125838180	5870	5870	5870	5870	427
494	20231012	104700	123331690	5870	5870	5870	5870	0
495	20231012	104600	123331690	5870	5870	5870	5870	16
496	20231012	104500	123237770	5870	5870	5870	5870	4
497	20231012	104400	123214290	5860	5860	5860	5860	0
498	20231012	104300	123214290	5860	5860	5860	5860	141
499	20231012	104200	122388030	5850	5860	5860	5850	3016
500	20231012	104100	104734200	5860	5860	5860	5860	116
501	20231012	104000	104054440	5870	5870	5870	5870	2
502	20231012	103900	104042700	5870	5860	5870	5860	28
503	20231012	103800	103878510	5860	5860	5860	5860	17
504	20231012	103700	103778890	5870	5870	5870	5860	244
505	20231012	103600	102348840	5880	5880	5880	5880	0
506	20231012	103500	102348840	5880	5880	5880	5880	0
507	20231012	103400	102348840	5880	5880	5880	5880	0
508	20231012	103300	102348840	5880	5880	5880	5880	0
509	20231012	103200	102348840	5880	5880	5880	5880	4
510	20231012	103100	102325320	5880	5860	5880	5860	31
511	20231012	103000	102143060	5870	5870	5870	5870	0
512	20231012	102900	102143060	5870	5860	5870	5860	222
513	20231012	102800	100840210	5860	5860	5860	5860	269
514	20231012	102700	99263870	5860	5860	5870	5860	32
515	20231012	102600	99076340	5850	5850	5850	5850	102
516	20231012	102500	98479640	5860	5870	5870	5860	18
517	20231012	102400	98374150	5860	5860	5860	5860	23
518	20231012	102300	98239370	5870	5870	5870	5870	1
519	20231012	102200	98233500	5860	5860	5860	5860	24
520	20231012	102100	98092860	5860	5860	5860	5860	10
521	20231012	102000	98034260	5860	5860	5860	5860	10
522	20231012	101900	97975660	5860	5860	5860	5860	32
523	20231012	101800	97788140	5860	5860	5860	5860	20
524	20231012	101700	97670940	5860	5860	5870	5860	12
525	20231012	101600	97600610	5870	5860	5870	5860	40
526	20231012	101500	97366110	5870	5870	5870	5870	1
527	20231012	101400	97360240	5860	5860	5860	5860	40
528	20231012	101300	97125840	5870	5870	5870	5870	2
529	20231012	101200	97114100	5870	5870	5870	5870	1
530	20231012	101100	97108230	5860	5860	5860	5860	33
531	20231012	101000	96914850	5860	5860	5860	5860	0
532	20231012	100900	96914850	5860	5870	5870	5860	159
533	20231012	100800	95982520	5880	5880	5880	5880	200
534	20231012	100700	94806520	5880	5880	5880	5880	10
535	20231012	100600	94747720	5880	5880	5880	5880	0
536	20231012	100500	94747720	5880	5880	5880	5880	10
537	20231012	100400	94688920	5870	5870	5870	5870	0
538	20231012	100300	94688920	5870	5870	5900	5870	449
539	20231012	100200	92047940	5870	5870	5870	5860	248
540	20231012	100100	90593560	5870	5860	5870	5860	702
541	20231012	100000	86478840	5850	5850	5850	5850	4
542	20231012	095900	86455440	5860	5860	5860	5860	249
543	20231012	095800	84996300	5860	5880	5880	5860	164
544	20231012	095700	84033270	5890	5890	5890	5890	0
545	20231012	095600	84033270	5890	5870	5890	5870	5
546	20231012	095500	84003900	5870	5870	5870	5870	60
547	20231012	095400	83651700	5860	5860	5860	5860	267
548	20231012	095300	82087080	5860	5850	5860	5850	481
549	20231012	095200	79273160	5840	5840	5840	5840	7
550	20231012	095100	79232280	5840	5840	5840	5840	18
551	20231012	095000	79127160	5840	5840	5840	5840	31
552	20231012	094900	78946120	5850	5850	5850	5850	11
553	20231012	094800	78881770	5850	5840	5850	5840	36
554	20231012	094700	78671330	5850	5840	5850	5840	44
555	20231012	094600	78414270	5850	5840	5850	5840	637
556	20231012	094500	74694180	5840	5840	5840	5840	3
557	20231012	094400	74676660	5840	5840	5840	5840	377
558	20231012	094300	72474980	5850	5850	5860	5850	1397
559	20231012	094200	64295730	5850	5860	5860	5850	379
560	20231012	094100	62078540	5870	5860	5870	5850	505
561	20231012	094000	59122180	5870	5870	5870	5870	303
562	20231012	093900	57343570	5890	5890	5890	5890	2
563	20231012	093800	57331790	5890	5890	5890	5890	3
564	20231012	093700	57314120	5880	5890	5890	5880	452
565	20231012	093600	54652360	5890	5890	5890	5890	10
566	20231012	093500	54593460	5890	5880	5890	5880	35
567	20231012	093400	54387650	5880	5900	5900	5860	3539
568	20231012	093300	33632110	5900	5900	5900	5900	22
569	20231012	093200	33502310	5900	5900	5900	5890	9
570	20231012	093100	33449250	5900	5900	5900	5900	201
571	20231012	093000	32263350	5900	5900	5900	5900	2
572	20231012	092900	32251550	5890	5890	5890	5890	10
573	20231012	092800	32192650	5890	5890	5890	5890	89
574	20231012	092700	31668440	5900	5900	5900	5900	0
575	20231012	092600	31668440	5900	5900	5900	5900	200
576	20231012	092500	30488440	5890	5890	5890	5890	231
577	20231012	092400	29127850	5900	5900	5900	5900	0
578	20231012	092300	29127850	5900	5890	5900	5890	232
579	20231012	092200	27759370	5900	5890	5900	5890	800
580	20231012	092100	23039910	5900	5870	5900	5870	851
581	20231012	092000	18038650	5870	5870	5870	5870	0
582	20231012	091900	18038650	5870	5870	5870	5870	1
583	20231012	091800	18032780	5850	5860	5860	5850	102
584	20231012	091700	17436060	5850	5850	5850	5850	2
585	20231012	091600	17424360	5870	5870	5870	5870	1
586	20231012	091500	17418490	5850	5850	5850	5850	300
587	20231012	091400	15663490	5850	5850	5850	5850	19
588	20231012	091300	15552340	5850	5850	5850	5850	372
589	20231012	091200	13376140	5860	5860	5860	5860	88
590	20231012	091100	12860460	5890	5890	5890	5890	0
591	20231012	091000	12860460	5890	5880	5890	5880	20
592	20231012	090900	12742700	5850	5880	5880	5850	723
593	20231012	090800	8505030	5890	5890	5890	5890	100
594	20231012	090700	7916030	5890	5880	5890	5880	6
595	20231012	090600	7880730	5900	5900	5900	5900	0
596	20231012	090500	7880730	5900	5900	5900	5900	0
597	20231012	090400	7880730	5900	5900	5900	5900	130
598	20231012	090300	7113730	5900	5870	5900	5870	461
599	20231012	090200	4402230	5910	5910	5910	5910	0
600	20231012	090100	4402230	5910	5910	5910	5910	0
601	20231012	090000	4402230	5910	5910	5910	5850	745