KissMeData/020710/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190000	360753010	5280	5280	5280	5280	950
3	20231023	185900	360753010	5280	5280	5280	5280	0
4	20231023	185800	360753010	5280	5280	5280	5280	0
5	20231023	185700	360753010	5280	5280	5280	5280	0
6	20231023	185600	360753010	5280	5280	5280	5280	0
7	20231023	185500	360753010	5280	5280	5280	5280	0
8	20231023	185400	360753010	5280	5280	5280	5280	0
9	20231023	185300	360753010	5280	5280	5280	5280	0
10	20231023	185200	360753010	5280	5280	5280	5280	0
11	20231023	185100	360753010	5280	5280	5280	5280	0
12	20231023	185000	360753010	5280	5280	5280	5280	0
13	20231023	184900	360753010	5280	5280	5280	5280	0
14	20231023	184800	360753010	5280	5280	5280	5280	0
15	20231023	184700	360753010	5280	5280	5280	5280	0
16	20231023	184600	360753010	5280	5280	5280	5280	0
17	20231023	184500	360753010	5280	5280	5280	5280	0
18	20231023	184400	360753010	5280	5280	5280	5280	0
19	20231023	184300	360753010	5280	5280	5280	5280	0
20	20231023	184200	360753010	5280	5280	5280	5280	0
21	20231023	184100	360753010	5280	5280	5280	5280	0
22	20231023	184000	360753010	5280	5280	5280	5280	0
23	20231023	183900	360753010	5280	5280	5280	5280	0
24	20231023	183800	360753010	5280	5280	5280	5280	0
25	20231023	183700	360753010	5280	5280	5280	5280	0
26	20231023	183600	360753010	5280	5280	5280	5280	0
27	20231023	183500	360753010	5280	5280	5280	5280	0
28	20231023	183400	360753010	5280	5280	5280	5280	0
29	20231023	183300	360753010	5280	5280	5280	5280	0
30	20231023	183200	360753010	5280	5280	5280	5280	0
31	20231023	183100	360753010	5280	5280	5280	5280	0
32	20231023	183000	360753010	5280	5280	5280	5280	950
33	20231023	182900	360753010	5280	5280	5280	5280	0
34	20231023	182800	360753010	5280	5280	5280	5280	0
35	20231023	182700	360753010	5280	5280	5280	5280	0
36	20231023	182600	360753010	5280	5280	5280	5280	0
37	20231023	182500	360753010	5280	5280	5280	5280	0
38	20231023	182400	360753010	5280	5280	5280	5280	0
39	20231023	182300	360753010	5280	5280	5280	5280	0
40	20231023	182200	360753010	5280	5280	5280	5280	0
41	20231023	182100	360753010	5280	5280	5280	5280	0
42	20231023	182000	360753010	5280	5280	5280	5280	0
43	20231023	181900	360753010	5280	5280	5280	5280	0
44	20231023	181800	360753010	5280	5280	5280	5280	0
45	20231023	181700	360753010	5280	5280	5280	5280	0
46	20231023	181600	360753010	5280	5280	5280	5280	0
47	20231023	181500	360753010	5280	5280	5280	5280	0
48	20231023	181400	360753010	5280	5280	5280	5280	0
49	20231023	181300	360753010	5280	5280	5280	5280	0
50	20231023	181200	360753010	5280	5280	5280	5280	0
51	20231023	181100	360753010	5280	5280	5280	5280	0
52	20231023	181000	360753010	5280	5280	5280	5280	0
53	20231023	180900	360753010	5280	5280	5280	5280	0
54	20231023	180800	360753010	5280	5280	5280	5280	0
55	20231023	180700	360753010	5280	5280	5280	5280	0
56	20231023	180600	360753010	5280	5280	5280	5280	0
57	20231023	180500	360753010	5280	5280	5280	5280	0
58	20231023	180400	360753010	5280	5280	5280	5280	0
59	20231023	180300	360753010	5280	5280	5280	5280	0
60	20231023	180200	360753010	5280	5280	5280	5280	0
61	20231023	180100	360753010	5280	5280	5280	5280	0
62	20231023	180000	360753010	5280	5280	5280	5280	950
63	20231023	175900	360753010	5280	5280	5280	5280	0
64	20231023	175800	360753010	5280	5280	5280	5280	0
65	20231023	175700	360753010	5280	5280	5280	5280	0
66	20231023	175600	360753010	5280	5280	5280	5280	0
67	20231023	175500	360753010	5280	5280	5280	5280	0
68	20231023	175400	360753010	5280	5280	5280	5280	0
69	20231023	175300	360753010	5280	5280	5280	5280	0
70	20231023	175200	360753010	5280	5280	5280	5280	0
71	20231023	175100	360753010	5280	5280	5280	5280	0
72	20231023	175000	360753010	5280	5280	5280	5280	0
73	20231023	174900	360753010	5280	5280	5280	5280	0
74	20231023	174800	360753010	5280	5280	5280	5280	0
75	20231023	174700	360753010	5280	5280	5280	5280	0
76	20231023	174600	360753010	5280	5280	5280	5280	0
77	20231023	174500	360753010	5280	5280	5280	5280	0
78	20231023	174400	360753010	5280	5280	5280	5280	0
79	20231023	174300	360753010	5280	5280	5280	5280	0
80	20231023	174200	360753010	5280	5280	5280	5280	0
81	20231023	174100	360753010	5280	5280	5280	5280	0
82	20231023	174000	360753010	5280	5280	5280	5280	0
83	20231023	173900	360753010	5280	5280	5280	5280	0
84	20231023	173800	360753010	5280	5280	5280	5280	0
85	20231023	173700	360753010	5280	5280	5280	5280	0
86	20231023	173600	360753010	5280	5280	5280	5280	0
87	20231023	173500	360753010	5280	5280	5280	5280	0
88	20231023	173400	360753010	5280	5280	5280	5280	0
89	20231023	173300	360753010	5280	5280	5280	5280	0
90	20231023	173200	360753010	5280	5280	5280	5280	0
91	20231023	173100	360753010	5280	5280	5280	5280	0
92	20231023	173000	360753010	5280	5280	5280	5280	950
93	20231023	172900	360753010	5280	5280	5280	5280	0
94	20231023	172800	360753010	5280	5280	5280	5280	0
95	20231023	172700	360753010	5280	5280	5280	5280	0
96	20231023	172600	360753010	5280	5280	5280	5280	0
97	20231023	172500	360753010	5280	5280	5280	5280	0
98	20231023	172400	360753010	5280	5280	5280	5280	0
99	20231023	172300	360753010	5280	5280	5280	5280	0
100	20231023	172200	360753010	5280	5280	5280	5280	0
101	20231023	172100	360753010	5280	5280	5280	5280	0
102	20231023	172000	360753010	5280	5280	5280	5280	0
103	20231023	171900	360753010	5280	5280	5280	5280	0
104	20231023	171800	360753010	5280	5280	5280	5280	0
105	20231023	171700	360753010	5280	5280	5280	5280	0
106	20231023	171600	360753010	5280	5280	5280	5280	0
107	20231023	171500	360753010	5280	5280	5280	5280	0
108	20231023	171400	360753010	5280	5280	5280	5280	0
109	20231023	171300	360753010	5280	5280	5280	5280	0
110	20231023	171200	360753010	5280	5280	5280	5280	0
111	20231023	171100	360753010	5280	5280	5280	5280	0
112	20231023	171000	360753010	5280	5280	5280	5280	0
113	20231023	170900	360753010	5280	5280	5280	5280	0
114	20231023	170800	360753010	5280	5280	5280	5280	0
115	20231023	170700	360753010	5280	5280	5280	5280	0
116	20231023	170600	360753010	5280	5280	5280	5280	0
117	20231023	170500	360753010	5280	5280	5280	5280	0
118	20231023	170400	360753010	5280	5280	5280	5280	0
119	20231023	170300	360753010	5280	5280	5280	5280	0
120	20231023	170200	360753010	5280	5280	5280	5280	0
121	20231023	170100	360753010	5280	5280	5280	5280	0
122	20231023	170000	360753010	5280	5280	5280	5280	950
123	20231023	165900	360753010	5280	5280	5280	5280	0
124	20231023	165800	360753010	5280	5280	5280	5280	0
125	20231023	165700	360753010	5280	5280	5280	5280	0
126	20231023	165600	360753010	5280	5280	5280	5280	0
127	20231023	165500	360753010	5280	5280	5280	5280	0
128	20231023	165400	360753010	5280	5280	5280	5280	0
129	20231023	165300	360753010	5280	5280	5280	5280	0
130	20231023	165200	360753010	5280	5280	5280	5280	0
131	20231023	165100	360753010	5280	5280	5280	5280	0
132	20231023	165000	360753010	5280	5280	5280	5280	0
133	20231023	164900	360753010	5280	5280	5280	5280	0
134	20231023	164800	360753010	5280	5280	5280	5280	0
135	20231023	164700	360753010	5280	5280	5280	5280	0
136	20231023	164600	360753010	5280	5280	5280	5280	0
137	20231023	164500	360753010	5280	5280	5280	5280	0
138	20231023	164400	360753010	5280	5280	5280	5280	0
139	20231023	164300	360753010	5280	5280	5280	5280	0
140	20231023	164200	360753010	5280	5280	5280	5280	0
141	20231023	164100	360753010	5280	5280	5280	5280	0
142	20231023	164000	360753010	5280	5280	5280	5280	0
143	20231023	163900	360753010	5280	5280	5280	5280	0
144	20231023	163800	360753010	5280	5280	5280	5280	0
145	20231023	163700	360753010	5280	5280	5280	5280	0
146	20231023	163600	360753010	5280	5280	5280	5280	0
147	20231023	163500	360753010	5280	5280	5280	5280	0
148	20231023	163400	360753010	5280	5280	5280	5280	0
149	20231023	163300	360753010	5280	5280	5280	5280	0
150	20231023	163200	360753010	5280	5280	5280	5280	0
151	20231023	163100	360753010	5280	5280	5280	5280	0
152	20231023	163000	360753010	5280	5280	5280	5280	950
153	20231023	162900	360753010	5280	5280	5280	5280	0
154	20231023	162800	360753010	5280	5280	5280	5280	0
155	20231023	162700	360753010	5280	5280	5280	5280	0
156	20231023	162600	360753010	5280	5280	5280	5280	0
157	20231023	162500	360753010	5280	5280	5280	5280	0
158	20231023	162400	360753010	5280	5280	5280	5280	0
159	20231023	162300	360753010	5280	5280	5280	5280	0
160	20231023	162200	360753010	5280	5280	5280	5280	0
161	20231023	162100	360753010	5280	5280	5280	5280	0
162	20231023	162000	360753010	5280	5280	5280	5280	0
163	20231023	161900	360753010	5280	5280	5280	5280	0
164	20231023	161800	360753010	5280	5280	5280	5280	0
165	20231023	161700	360753010	5280	5280	5280	5280	0
166	20231023	161600	360753010	5280	5280	5280	5280	0
167	20231023	161500	360753010	5280	5280	5280	5280	0
168	20231023	161400	360753010	5280	5280	5280	5280	0
169	20231023	161300	360753010	5280	5280	5280	5280	0
170	20231023	161200	360753010	5280	5280	5280	5280	0
171	20231023	161100	360753010	5280	5280	5280	5280	0
172	20231023	161000	360753010	5280	5280	5280	5280	0
173	20231023	160900	360753010	5280	5280	5280	5280	0
174	20231023	160800	360753010	5280	5280	5280	5280	0
175	20231023	160700	360753010	5280	5280	5280	5280	0
176	20231023	160600	360753010	5280	5280	5280	5280	0
177	20231023	160500	360753010	5280	5280	5280	5280	0
178	20231023	160400	360753010	5280	5280	5280	5280	0
179	20231023	160300	360753010	5280	5280	5280	5280	0
180	20231023	160200	360753010	5280	5280	5280	5280	0
181	20231023	160100	360753010	5280	5280	5280	5280	0
182	20231023	160000	360753010	5280	5280	5280	5280	950
183	20231023	155900	360753010	5280	5280	5280	5280	0
184	20231023	155800	360753010	5280	5280	5280	5280	0
185	20231023	155700	360753010	5280	5280	5280	5280	0
186	20231023	155600	360753010	5280	5280	5280	5280	0
187	20231023	155500	360753010	5280	5280	5280	5280	0
188	20231023	155400	360753010	5280	5280	5280	5280	0
189	20231023	155300	360753010	5280	5280	5280	5280	0
190	20231023	155200	360753010	5280	5280	5280	5280	0
191	20231023	155100	360753010	5280	5280	5280	5280	0
192	20231023	155000	360753010	5280	5280	5280	5280	0
193	20231023	154900	360753010	5280	5280	5280	5280	0
194	20231023	154800	360753010	5280	5280	5280	5280	0
195	20231023	154700	360753010	5280	5280	5280	5280	0
196	20231023	154600	360753010	5280	5280	5280	5280	0
197	20231023	154500	360753010	5280	5280	5280	5280	0
198	20231023	154400	360753010	5280	5280	5280	5280	0
199	20231023	154300	360753010	5280	5280	5280	5280	0
200	20231023	154200	360753010	5280	5280	5280	5280	0
201	20231023	154100	360753010	5280	5280	5280	5280	0
202	20231023	154000	360753010	5280	5280	5280	5280	0
203	20231023	153900	360753010	5280	5280	5280	5280	0
204	20231023	153800	360753010	5280	5280	5280	5280	0
205	20231023	153700	360753010	5280	5280	5280	5280	0
206	20231023	153600	360753010	5280	5280	5280	5280	0
207	20231023	153500	360753010	5280	5280	5280	5280	0
208	20231023	153400	360753010	5280	5280	5280	5280	0
209	20231023	153300	360753010	5280	5280	5280	5280	0
210	20231023	153200	360753010	5280	5280	5280	5280	0
211	20231023	153100	360753010	5280	5280	5280	5280	0
212	20231023	153000	360753010	5280	5280	5280	5280	1900
213	20231023	152900	355737010	5300	5300	5300	5300	0
214	20231023	152800	355737010	5300	5300	5300	5300	0
215	20231023	152700	355737010	5300	5300	5300	5300	0
216	20231023	152600	355737010	5300	5300	5300	5300	0
217	20231023	152500	355737010	5300	5300	5300	5300	0
218	20231023	152400	355737010	5300	5300	5300	5300	0
219	20231023	152300	355737010	5300	5300	5300	5300	0
220	20231023	152200	355737010	5300	5300	5300	5300	0
221	20231023	152100	355737010	5300	5300	5300	5300	0
222	20231023	152000	355737010	5300	5300	5300	5300	0
223	20231023	151900	355737010	5300	5300	5300	5290	253
224	20231023	151800	354397720	5290	5300	5300	5280	2577
225	20231023	151700	340741900	5300	5290	5300	5290	10
226	20231023	151600	340688960	5300	5290	5300	5280	202
227	20231023	151500	339621360	5300	5300	5300	5280	3
228	20231023	151400	339605480	5300	5300	5300	5300	0
229	20231023	151300	339605480	5300	5300	5300	5300	0
230	20231023	151200	339605480	5300	5280	5300	5280	37
231	20231023	151100	339410100	5280	5280	5280	5280	0
232	20231023	151000	339410100	5280	5300	5310	5280	206
233	20231023	150900	338320120	5280	5280	5300	5280	8
234	20231023	150800	338277860	5280	5300	5300	5280	210
235	20231023	150700	337165250	5300	5300	5300	5300	7
236	20231023	150600	337128150	5300	5300	5300	5300	16
237	20231023	150500	337043350	5300	5280	5300	5280	336
238	20231023	150400	335265880	5280	5280	5280	5280	100
239	20231023	150300	334737880	5270	5270	5270	5270	25
240	20231023	150200	334606130	5280	5280	5280	5280	1
241	20231023	150100	334600850	5280	5280	5280	5280	2
242	20231023	150000	334590290	5260	5260	5260	5260	0
243	20231023	145900	334590290	5260	5260	5260	5260	0
244	20231023	145800	334590290	5260	5260	5260	5260	20
245	20231023	145700	334485090	5280	5280	5280	5280	0
246	20231023	145600	334485090	5280	5280	5280	5280	0
247	20231023	145500	334485090	5280	5280	5280	5280	0
248	20231023	145400	334485090	5280	5280	5280	5280	0
249	20231023	145300	334485090	5280	5280	5280	5280	100
250	20231023	145200	333957090	5260	5260	5260	5260	0
251	20231023	145100	333957090	5260	5260	5260	5260	25
252	20231023	145000	333825590	5260	5260	5260	5260	0
253	20231023	144900	333825590	5260	5260	5260	5260	0
254	20231023	144800	333825590	5260	5280	5280	5260	37
255	20231023	144700	333630760	5280	5280	5280	5280	0
256	20231023	144600	333630760	5280	5280	5280	5280	0
257	20231023	144500	333630760	5280	5280	5280	5280	0
258	20231023	144400	333630760	5280	5280	5280	5280	0
259	20231023	144300	333630760	5280	5280	5280	5280	0
260	20231023	144200	333630760	5280	5280	5280	5280	130
261	20231023	144100	332944360	5280	5280	5280	5280	0
262	20231023	144000	332944360	5280	5280	5280	5280	54
263	20231023	143900	332659240	5280	5280	5280	5280	345
264	20231023	143800	330837640	5260	5260	5260	5260	3
265	20231023	143700	330821860	5280	5280	5280	5280	100
266	20231023	143600	330293860	5270	5270	5270	5270	116
267	20231023	143500	329682540	5270	5270	5270	5270	84
268	20231023	143400	329239860	5250	5250	5250	5250	0
269	20231023	143300	329239860	5250	5250	5250	5250	0
270	20231023	143200	329239860	5250	5250	5250	5250	0
271	20231023	143100	329239860	5250	5250	5250	5250	1
272	20231023	143000	329234610	5250	5250	5250	5250	761
273	20231023	142900	325239360	5260	5260	5260	5260	101
274	20231023	142800	324708100	5270	5270	5270	5270	0
275	20231023	142700	324708100	5270	5270	5270	5270	0
276	20231023	142600	324708100	5270	5270	5270	5270	0
277	20231023	142500	324708100	5270	5270	5270	5270	0
278	20231023	142400	324708100	5270	5270	5270	5270	0
279	20231023	142300	324708100	5270	5270	5270	5270	0
280	20231023	142200	324708100	5270	5270	5270	5270	0
281	20231023	142100	324708100	5270	5270	5270	5270	60
282	20231023	142000	324391900	5260	5260	5260	5260	0
283	20231023	141900	324391900	5260	5260	5260	5260	0
284	20231023	141800	324391900	5260	5260	5260	5260	0
285	20231023	141700	324391900	5260	5260	5260	5260	0
286	20231023	141600	324391900	5260	5260	5260	5260	0
287	20231023	141500	324391900	5260	5260	5260	5260	0
288	20231023	141400	324391900	5260	5260	5260	5260	44
289	20231023	141300	324160460	5260	5260	5260	5260	656
290	20231023	141200	320709900	5240	5240	5240	5240	0
291	20231023	141100	320709900	5240	5240	5240	5240	80
292	20231023	141000	320290700	5250	5250	5250	5250	0
293	20231023	140900	320290700	5250	5250	5250	5250	0
294	20231023	140800	320290700	5250	5250	5250	5250	580
295	20231023	140700	317245700	5240	5250	5250	5240	200
296	20231023	140600	316197480	5250	5250	5250	5250	0
297	20231023	140500	316197480	5250	5250	5250	5250	0
298	20231023	140400	316197480	5250	5250	5250	5250	0
299	20231023	140300	316197480	5250	5250	5250	5250	500
300	20231023	140200	313572480	5280	5280	5280	5280	0
301	20231023	140100	313572480	5280	5280	5280	5280	0
302	20231023	140000	313572480	5280	5280	5280	5280	0
303	20231023	135900	313572480	5280	5280	5280	5280	500
304	20231023	135800	310932480	5250	5250	5250	5250	0
305	20231023	135700	310932480	5250	5250	5250	5250	0
306	20231023	135600	310932480	5250	5250	5250	5250	0
307	20231023	135500	310932480	5250	5250	5250	5250	0
308	20231023	135400	310932480	5250	5250	5250	5250	0
309	20231023	135300	310932480	5250	5250	5250	5250	0
310	20231023	135200	310932480	5250	5250	5250	5250	1
311	20231023	135100	310927230	5250	5250	5250	5250	200
312	20231023	135000	309877230	5250	5250	5250	5250	5
313	20231023	134900	309850980	5250	5250	5250	5250	0
314	20231023	134800	309850980	5250	5250	5250	5250	1891
315	20231023	134700	299923230	5250	5250	5250	5250	260
316	20231023	134600	298558230	5270	5270	5270	5270	10
317	20231023	134500	298505530	5280	5280	5280	5280	0
318	20231023	134400	298505530	5280	5280	5280	5280	1
319	20231023	134300	298500250	5250	5250	5250	5250	0
320	20231023	134200	298500250	5250	5270	5270	5250	20
321	20231023	134100	298395230	5280	5280	5280	5280	0
322	20231023	134000	298395230	5280	5280	5280	5280	0
323	20231023	133900	298395230	5280	5280	5280	5280	48
324	20231023	133800	298141790	5280	5280	5280	5280	0
325	20231023	133700	298141790	5280	5280	5280	5280	0
326	20231023	133600	298141790	5280	5280	5280	5280	12
327	20231023	133500	298078430	5280	5280	5280	5280	0
328	20231023	133400	298078430	5280	5280	5280	5280	2
329	20231023	133300	298067870	5260	5260	5260	5260	1
330	20231023	133200	298062610	5250	5250	5250	5250	200
331	20231023	133100	297012610	5250	5250	5250	5250	0
332	20231023	133000	297012610	5250	5250	5250	5250	0
333	20231023	132900	297012610	5250	5250	5250	5250	0
334	20231023	132800	297012610	5250	5250	5250	5250	0
335	20231023	132700	297012610	5250	5250	5250	5250	4
336	20231023	132600	296991610	5240	5240	5240	5240	0
337	20231023	132500	296991610	5240	5240	5240	5240	0
338	20231023	132400	296991610	5240	5240	5240	5240	0
339	20231023	132300	296991610	5240	5240	5240	5240	0
340	20231023	132200	296991610	5240	5240	5240	5240	0
341	20231023	132100	296991610	5240	5270	5270	5240	5000
342	20231023	132000	270752850	5300	5300	5300	5300	0
343	20231023	131900	270752850	5300	5300	5300	5300	1
344	20231023	131800	270747550	5280	5280	5280	5280	0
345	20231023	131700	270747550	5280	5280	5280	5280	100
346	20231023	131600	270219550	5260	5270	5270	5260	125
347	20231023	131500	269561720	5270	5270	5270	5270	0
348	20231023	131400	269561720	5270	5270	5270	5270	1
349	20231023	131300	269556450	5270	5270	5270	5270	0
350	20231023	131200	269556450	5270	5270	5270	5270	0
351	20231023	131100	269556450	5270	5270	5270	5270	0
352	20231023	131000	269556450	5270	5270	5270	5270	0
353	20231023	130900	269556450	5270	5270	5270	5270	0
354	20231023	130800	269556450	5270	5270	5270	5270	46
355	20231023	130700	269314030	5260	5260	5260	5260	0
356	20231023	130600	269314030	5260	5260	5260	5260	0
357	20231023	130500	269314030	5260	5260	5260	5260	0
358	20231023	130400	269314030	5260	5260	5260	5260	0
359	20231023	130300	269314030	5260	5260	5260	5260	1
360	20231023	130200	269308770	5260	5260	5260	5260	0
361	20231023	130100	269308770	5260	5270	5270	5260	1500
362	20231023	130000	261417020	5280	5280	5280	5280	0
363	20231023	125900	261417020	5280	5280	5280	5280	1
364	20231023	125800	261411740	5280	5280	5280	5280	0
365	20231023	125700	261411740	5280	5280	5280	5280	0
366	20231023	125600	261411740	5280	5280	5280	5280	100
367	20231023	125500	260883740	5270	5270	5270	5270	0
368	20231023	125400	260883740	5270	5270	5270	5270	15
369	20231023	125300	260804690	5270	5270	5270	5270	0
370	20231023	125200	260804690	5270	5270	5270	5270	700
371	20231023	125100	257115690	5270	5270	5270	5270	23
372	20231023	125000	256994480	5270	5270	5270	5270	0
373	20231023	124900	256994480	5270	5270	5270	5270	91
374	20231023	124800	256514910	5270	5270	5270	5270	0
375	20231023	124700	256514910	5270	5270	5270	5270	0
376	20231023	124600	256514910	5270	5270	5270	5270	600
377	20231023	124500	253352910	5260	5260	5260	5260	388
378	20231023	124400	251312030	5260	5260	5260	5260	0
379	20231023	124300	251312030	5260	5260	5260	5260	0
380	20231023	124200	251312030	5260	5260	5260	5260	0
381	20231023	124100	251312030	5260	5260	5260	5260	0
382	20231023	124000	251312030	5260	5260	5260	5260	0
383	20231023	123900	251312030	5260	5260	5260	5260	0
384	20231023	123800	251312030	5260	5260	5260	5260	0
385	20231023	123700	251312030	5260	5260	5260	5260	0
386	20231023	123600	251312030	5260	5270	5270	5260	1191
387	20231023	123500	245045290	5280	5270	5280	5270	61
388	20231023	123400	244723810	5270	5270	5270	5270	0
389	20231023	123300	244723810	5270	5270	5270	5270	0
390	20231023	123200	244723810	5270	5270	5270	5270	0
391	20231023	123100	244723810	5270	5270	5270	5270	0
392	20231023	123000	244723810	5270	5270	5270	5270	0
393	20231023	122900	244723810	5270	5270	5270	5270	0
394	20231023	122800	244723810	5270	5270	5270	5270	0
395	20231023	122700	244723810	5270	5270	5270	5270	0
396	20231023	122600	244723810	5270	5270	5270	5270	721
397	20231023	122500	240924140	5270	5270	5270	5270	3
398	20231023	122400	240908330	5250	5250	5250	5250	0
399	20231023	122300	240908330	5250	5250	5250	5250	0
400	20231023	122200	240908330	5250	5250	5250	5250	0
401	20231023	122100	240908330	5250	5250	5250	5250	0
402	20231023	122000	240908330	5250	5250	5250	5250	2
403	20231023	121900	240897830	5260	5260	5260	5250	1938
404	20231023	121800	230711110	5260	5260	5260	5260	0
405	20231023	121700	230711110	5260	5260	5260	5260	1
406	20231023	121600	230705850	5270	5270	5270	5270	10
407	20231023	121500	230653150	5270	5270	5270	5270	101
408	20231023	121400	230120880	5270	5270	5270	5270	100
409	20231023	121300	229593880	5260	5260	5260	5260	107
410	20231023	121200	229031060	5260	5260	5260	5260	0
411	20231023	121100	229031060	5260	5260	5260	5260	0
412	20231023	121000	229031060	5260	5280	5280	5260	1195
413	20231023	120900	222738520	5310	5310	5310	5310	0
414	20231023	120800	222738520	5310	5310	5310	5310	0
415	20231023	120700	222738520	5310	5310	5310	5310	0
416	20231023	120600	222738520	5310	5310	5310	5310	1
417	20231023	120500	222733210	5270	5270	5270	5270	0
418	20231023	120400	222733210	5270	5270	5270	5270	0
419	20231023	120300	222733210	5270	5270	5270	5270	0
420	20231023	120200	222733210	5270	5270	5270	5270	442
421	20231023	120100	220403870	5280	5280	5280	5280	9
422	20231023	120000	220356350	5280	5280	5280	5280	3
423	20231023	115900	220340510	5280	5280	5280	5280	0
424	20231023	115800	220340510	5280	5280	5280	5280	0
425	20231023	115700	220340510	5280	5280	5280	5280	0
426	20231023	115600	220340510	5280	5280	5280	5280	0
427	20231023	115500	220340510	5280	5280	5280	5280	1
428	20231023	115400	220335230	5300	5290	5300	5290	400
429	20231023	115300	218215890	5300	5300	5300	5300	0
430	20231023	115200	218215890	5300	5300	5300	5300	0
431	20231023	115100	218215890	5300	5300	5300	5300	0
432	20231023	115000	218215890	5300	5300	5300	5300	0
433	20231023	114900	218215890	5300	5300	5300	5300	0
434	20231023	114800	218215890	5300	5300	5300	5300	0
435	20231023	114700	218215890	5300	5300	5300	5300	0
436	20231023	114600	218215890	5300	5300	5300	5300	0
437	20231023	114500	218215890	5300	5300	5300	5300	0
438	20231023	114400	218215890	5300	5300	5300	5300	0
439	20231023	114300	218215890	5300	5300	5300	5300	0
440	20231023	114200	218215890	5300	5300	5300	5300	0
441	20231023	114100	218215890	5300	5300	5300	5300	0
442	20231023	114000	218215890	5300	5300	5300	5300	0
443	20231023	113900	218215890	5300	5300	5300	5300	0
444	20231023	113800	218215890	5300	5300	5300	5300	0
445	20231023	113700	218215890	5300	5300	5300	5300	127
446	20231023	113600	217542790	5300	5300	5300	5300	78
447	20231023	113500	217129390	5300	5300	5300	5300	0
448	20231023	113400	217129390	5300	5300	5300	5300	30
449	20231023	113300	216970390	5270	5280	5280	5270	100
450	20231023	113200	216442580	5300	5300	5300	5300	1
451	20231023	113100	216437280	5280	5280	5280	5280	143
452	20231023	113000	215682240	5280	5280	5280	5280	776
453	20231023	112900	211584960	5270	5270	5270	5270	0
454	20231023	112800	211584960	5270	5270	5270	5270	0
455	20231023	112700	211584960	5270	5270	5270	5270	0
456	20231023	112600	211584960	5270	5270	5270	5270	0
457	20231023	112500	211584960	5270	5270	5270	5270	76
458	20231023	112400	211184440	5270	5270	5270	5270	0
459	20231023	112300	211184440	5270	5270	5270	5270	29
460	20231023	112200	211031610	5270	5270	5270	5270	20
461	20231023	112100	210926210	5270	5270	5270	5270	0
462	20231023	112000	210926210	5270	5270	5270	5270	0
463	20231023	111900	210926210	5270	5270	5270	5270	140
464	20231023	111800	210188410	5290	5280	5290	5280	24
465	20231023	111700	210061540	5280	5280	5280	5280	191
466	20231023	111600	209053060	5290	5290	5290	5290	1
467	20231023	111500	209047770	5290	5290	5290	5290	0
468	20231023	111400	209047770	5290	5290	5290	5290	0
469	20231023	111300	209047770	5290	5290	5290	5290	0
470	20231023	111200	209047770	5290	5290	5290	5290	0
471	20231023	111100	209047770	5290	5290	5290	5290	0
472	20231023	111000	209047770	5290	5290	5290	5290	0
473	20231023	110900	209047770	5290	5290	5290	5290	223
474	20231023	110800	207868100	5290	5300	5300	5290	27
475	20231023	110700	207725160	5300	5300	5300	5300	0
476	20231023	110600	207725160	5300	5300	5300	5300	0
477	20231023	110500	207725160	5300	5310	5310	5300	302
478	20231023	110400	206123540	5320	5320	5320	5320	9
479	20231023	110300	206075660	5320	5320	5320	5320	1
480	20231023	110200	206070340	5310	5310	5310	5310	0
481	20231023	110100	206070340	5310	5310	5310	5310	2
482	20231023	110000	206059720	5310	5310	5310	5310	0
483	20231023	105900	206059720	5310	5310	5310	5310	0
484	20231023	105800	206059720	5310	5320	5320	5310	173
485	20231023	105700	205140360	5320	5320	5320	5320	127
486	20231023	105600	204464720	5320	5320	5320	5320	1
487	20231023	105500	204459400	5310	5310	5310	5310	0
488	20231023	105400	204459400	5310	5310	5310	5310	50
489	20231023	105300	204193900	5310	5310	5310	5310	0
490	20231023	105200	204193900	5310	5310	5310	5310	0
491	20231023	105100	204193900	5310	5310	5310	5310	0
492	20231023	105000	204193900	5310	5310	5310	5310	0
493	20231023	104900	204193900	5310	5310	5310	5310	13
494	20231023	104800	204124870	5320	5320	5320	5320	0
495	20231023	104700	204124870	5320	5330	5330	5320	267
496	20231023	104600	202704420	5330	5320	5330	5320	529
497	20231023	104500	199887850	5330	5330	5330	5330	284
498	20231023	104400	198374130	5330	5330	5330	5330	0
499	20231023	104300	198374130	5330	5330	5330	5330	0
500	20231023	104200	198374130	5330	5330	5330	5330	50
501	20231023	104100	198107630	5330	5330	5330	5330	0
502	20231023	104000	198107630	5330	5330	5330	5330	10
503	20231023	103900	198054330	5330	5330	5330	5330	0
504	20231023	103800	198054330	5330	5330	5330	5330	0
505	20231023	103700	198054330	5330	5330	5330	5330	0
506	20231023	103600	198054330	5330	5330	5330	5330	0
507	20231023	103500	198054330	5330	5330	5330	5330	0
508	20231023	103400	198054330	5330	5330	5330	5330	0
509	20231023	103300	198054330	5330	5330	5330	5330	234
510	20231023	103200	196807110	5330	5330	5330	5330	0
511	20231023	103100	196807110	5330	5330	5330	5330	0
512	20231023	103000	196807110	5330	5330	5330	5330	0
513	20231023	102900	196807110	5330	5330	5330	5330	94
514	20231023	102800	196306090	5350	5350	5350	5350	0
515	20231023	102700	196306090	5350	5350	5350	5350	0
516	20231023	102600	196306090	5350	5350	5350	5350	11
517	20231023	102500	196247240	5350	5350	5350	5350	0
518	20231023	102400	196247240	5350	5350	5350	5350	20
519	20231023	102300	196140240	5360	5360	5360	5360	0
520	20231023	102200	196140240	5360	5360	5360	5360	1
521	20231023	102100	196134880	5360	5330	5360	5330	941
522	20231023	102000	191102340	5310	5310	5310	5310	0
523	20231023	101900	191102340	5310	5310	5310	5310	0
524	20231023	101800	191102340	5310	5310	5310	5310	0
525	20231023	101700	191102340	5310	5310	5310	5310	76
526	20231023	101600	190698780	5300	5300	5300	5300	0
527	20231023	101500	190698780	5300	5300	5300	5300	0
528	20231023	101400	190698780	5300	5310	5310	5300	115
529	20231023	101300	190088280	5290	5290	5290	5290	140
530	20231023	101200	189347680	5290	5300	5300	5290	24
531	20231023	101100	189220620	5300	5340	5340	5300	487
532	20231023	101000	186639320	5340	5310	5340	5310	144
533	20231023	100900	185874560	5320	5320	5320	5320	271
534	20231023	100800	184432840	5320	5320	5320	5320	0
535	20231023	100700	184432840	5320	5320	5320	5320	125
536	20231023	100600	183767840	5330	5330	5330	5330	713
537	20231023	100500	179967550	5340	5350	5350	5340	813
538	20231023	100400	175625130	5350	5350	5350	5350	0
539	20231023	100300	175625130	5350	5370	5370	5350	286
540	20231023	100200	174093870	5370	5370	5370	5370	0
541	20231023	100100	174093870	5370	5380	5380	5370	115
542	20231023	100000	173476170	5380	5380	5380	5380	200
543	20231023	095900	172400170	5380	5380	5380	5380	10
544	20231023	095800	172346370	5380	5380	5380	5380	279
545	20231023	095700	170845350	5370	5370	5370	5370	45
546	20231023	095600	170603700	5360	5360	5360	5360	0
547	20231023	095500	170603700	5360	5360	5360	5360	5
548	20231023	095400	170576900	5360	5370	5370	5360	52
549	20231023	095300	170297670	5350	5350	5350	5350	0
550	20231023	095200	170297670	5350	5350	5350	5350	0
551	20231023	095100	170297670	5350	5350	5350	5350	0
552	20231023	095000	170297670	5350	5360	5360	5350	138
553	20231023	094900	169559310	5360	5360	5360	5360	0
554	20231023	094800	169559310	5360	5360	5360	5360	0
555	20231023	094700	169559310	5360	5360	5360	5360	0
556	20231023	094600	169559310	5360	5360	5360	5360	15
557	20231023	094500	169478910	5360	5370	5370	5360	101
558	20231023	094400	168937540	5370	5380	5380	5370	253
559	20231023	094300	167577900	5360	5360	5360	5360	0
560	20231023	094200	167577900	5360	5360	5360	5360	0
561	20231023	094100	167577900	5360	5360	5360	5360	0
562	20231023	094000	167577900	5360	5350	5360	5350	39
563	20231023	093900	167369210	5360	5360	5360	5360	257
564	20231023	093800	165991690	5380	5380	5380	5380	0
565	20231023	093700	165991690	5380	5380	5380	5380	1
566	20231023	093600	165986310	5380	5380	5380	5380	9
567	20231023	093500	165937890	5380	5380	5380	5380	34
568	20231023	093400	165754970	5360	5360	5360	5360	100
569	20231023	093300	165218970	5360	5360	5360	5360	0
570	20231023	093200	165218970	5360	5340	5360	5340	242
571	20231023	093100	163921890	5350	5350	5350	5350	69
572	20231023	093000	163552740	5340	5340	5340	5340	2343
573	20231023	092900	151041120	5340	5340	5350	5340	122
574	20231023	092800	150389630	5360	5360	5360	5360	11
575	20231023	092700	150330670	5360	5370	5370	5360	580
576	20231023	092600	147220870	5370	5370	5370	5370	708
577	20231023	092500	143418910	5370	5370	5370	5370	206
578	20231023	092400	142312690	5380	5380	5380	5380	325
579	20231023	092300	140564190	5380	5380	5380	5380	1
580	20231023	092200	140558810	5380	5380	5380	5380	0
581	20231023	092100	140558810	5380	5370	5380	5370	1203
582	20231023	092000	134091670	5380	5380	5380	5380	501
583	20231023	091900	131396290	5380	5410	5410	5380	6755
584	20231023	091800	94898020	5410	5420	5430	5410	2049
585	20231023	091700	83804820	5410	5410	5410	5410	165
586	20231023	091600	82912170	5410	5400	5410	5400	576
587	20231023	091500	79799760	5410	5410	5410	5410	62
588	20231023	091400	79464340	5410	5400	5410	5400	207
589	20231023	091300	78345160	5400	5400	5400	5400	0
590	20231023	091200	78345160	5400	5400	5400	5400	903
591	20231023	091100	73468960	5400	5370	5400	5370	746
592	20231023	091000	69447800	5360	5360	5360	5360	21
593	20231023	090900	69335240	5360	5370	5370	5360	89
594	20231023	090800	68857490	5370	5340	5370	5340	163
595	20231023	090700	67985520	5350	5350	5350	5350	351
596	20231023	090600	66107670	5350	5320	5350	5320	200
597	20231023	090500	65040670	5310	5340	5340	5310	292
598	20231023	090400	63488900	5350	5340	5350	5340	451
599	20231023	090300	61077560	5340	5380	5390	5340	951
600	20231023	090200	55965910	5380	5350	5380	5310	1498
601	20231023	090100	47939440	5360	5300	5360	5300	1736
602	20231023	090000	38686740	5260	5250	5370	5250	7312