KissMeData/335810/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	204400	72795280	5650	5650	5650	5650	242
3	20231016	204300	72795280	5650	5650	5650	5650	0
4	20231016	204200	72795280	5650	5650	5650	5650	0
5	20231016	204100	72795280	5650	5650	5650	5650	0
6	20231016	204000	72795280	5650	5650	5650	5650	0
7	20231016	203900	72795280	5650	5650	5650	5650	0
8	20231016	203800	72795280	5650	5650	5650	5650	0
9	20231016	203700	72795280	5650	5650	5650	5650	0
10	20231016	203600	72795280	5650	5650	5650	5650	0
11	20231016	203500	72795280	5650	5650	5650	5650	0
12	20231016	203400	72795280	5650	5650	5650	5650	0
13	20231016	203300	72795280	5650	5650	5650	5650	0
14	20231016	203200	72795280	5650	5650	5650	5650	0
15	20231016	203100	72795280	5650	5650	5650	5650	0
16	20231016	203000	72795280	5650	5650	5650	5650	0
17	20231016	202900	72795280	5650	5650	5650	5650	0
18	20231016	202800	72795280	5650	5650	5650	5650	0
19	20231016	202700	72795280	5650	5650	5650	5650	0
20	20231016	202600	72795280	5650	5650	5650	5650	0
21	20231016	202500	72795280	5650	5650	5650	5650	0
22	20231016	202400	72795280	5650	5650	5650	5650	0
23	20231016	202300	72795280	5650	5650	5650	5650	0
24	20231016	202200	72795280	5650	5650	5650	5650	0
25	20231016	202100	72795280	5650	5650	5650	5650	0
26	20231016	202000	72795280	5650	5650	5650	5650	0
27	20231016	201900	72795280	5650	5650	5650	5650	0
28	20231016	201800	72795280	5650	5650	5650	5650	0
29	20231016	201700	72795280	5650	5650	5650	5650	0
30	20231016	201600	72795280	5650	5650	5650	5650	0
31	20231016	201500	72795280	5650	5650	5650	5650	0
32	20231016	201400	72795280	5650	5650	5650	5650	242
33	20231016	201300	72795280	5650	5650	5650	5650	0
34	20231016	201200	72795280	5650	5650	5650	5650	0
35	20231016	201100	72795280	5650	5650	5650	5650	0
36	20231016	201000	72795280	5650	5650	5650	5650	0
37	20231016	200900	72795280	5650	5650	5650	5650	0
38	20231016	200800	72795280	5650	5650	5650	5650	0
39	20231016	200700	72795280	5650	5650	5650	5650	0
40	20231016	200600	72795280	5650	5650	5650	5650	0
41	20231016	200500	72795280	5650	5650	5650	5650	0
42	20231016	200400	72795280	5650	5650	5650	5650	0
43	20231016	200300	72795280	5650	5650	5650	5650	0
44	20231016	200200	72795280	5650	5650	5650	5650	0
45	20231016	200100	72795280	5650	5650	5650	5650	0
46	20231016	200000	72795280	5650	5650	5650	5650	0
47	20231016	195900	72795280	5650	5650	5650	5650	0
48	20231016	195800	72795280	5650	5650	5650	5650	0
49	20231016	195700	72795280	5650	5650	5650	5650	0
50	20231016	195600	72795280	5650	5650	5650	5650	0
51	20231016	195500	72795280	5650	5650	5650	5650	0
52	20231016	195400	72795280	5650	5650	5650	5650	0
53	20231016	195300	72795280	5650	5650	5650	5650	0
54	20231016	195200	72795280	5650	5650	5650	5650	0
55	20231016	195100	72795280	5650	5650	5650	5650	0
56	20231016	195000	72795280	5650	5650	5650	5650	0
57	20231016	194900	72795280	5650	5650	5650	5650	0
58	20231016	194800	72795280	5650	5650	5650	5650	0
59	20231016	194700	72795280	5650	5650	5650	5650	0
60	20231016	194600	72795280	5650	5650	5650	5650	0
61	20231016	194500	72795280	5650	5650	5650	5650	0
62	20231016	194400	72795280	5650	5650	5650	5650	242
63	20231016	194300	72795280	5650	5650	5650	5650	0
64	20231016	194200	72795280	5650	5650	5650	5650	0
65	20231016	194100	72795280	5650	5650	5650	5650	0
66	20231016	194000	72795280	5650	5650	5650	5650	0
67	20231016	193900	72795280	5650	5650	5650	5650	0
68	20231016	193800	72795280	5650	5650	5650	5650	0
69	20231016	193700	72795280	5650	5650	5650	5650	0
70	20231016	193600	72795280	5650	5650	5650	5650	0
71	20231016	193500	72795280	5650	5650	5650	5650	0
72	20231016	193400	72795280	5650	5650	5650	5650	0
73	20231016	193300	72795280	5650	5650	5650	5650	0
74	20231016	193200	72795280	5650	5650	5650	5650	0
75	20231016	193100	72795280	5650	5650	5650	5650	0
76	20231016	193000	72795280	5650	5650	5650	5650	0
77	20231016	192900	72795280	5650	5650	5650	5650	0
78	20231016	192800	72795280	5650	5650	5650	5650	0
79	20231016	192700	72795280	5650	5650	5650	5650	0
80	20231016	192600	72795280	5650	5650	5650	5650	0
81	20231016	192500	72795280	5650	5650	5650	5650	0
82	20231016	192400	72795280	5650	5650	5650	5650	0
83	20231016	192300	72795280	5650	5650	5650	5650	0
84	20231016	192200	72795280	5650	5650	5650	5650	0
85	20231016	192100	72795280	5650	5650	5650	5650	0
86	20231016	192000	72795280	5650	5650	5650	5650	0
87	20231016	191900	72795280	5650	5650	5650	5650	0
88	20231016	191800	72795280	5650	5650	5650	5650	0
89	20231016	191700	72795280	5650	5650	5650	5650	0
90	20231016	191600	72795280	5650	5650	5650	5650	0
91	20231016	191500	72795280	5650	5650	5650	5650	0
92	20231016	191400	72795280	5650	5650	5650	5650	242
93	20231016	191300	72795280	5650	5650	5650	5650	0
94	20231016	191200	72795280	5650	5650	5650	5650	0
95	20231016	191100	72795280	5650	5650	5650	5650	0
96	20231016	191000	72795280	5650	5650	5650	5650	0
97	20231016	190900	72795280	5650	5650	5650	5650	0
98	20231016	190800	72795280	5650	5650	5650	5650	0
99	20231016	190700	72795280	5650	5650	5650	5650	0
100	20231016	190600	72795280	5650	5650	5650	5650	0
101	20231016	190500	72795280	5650	5650	5650	5650	0
102	20231016	190400	72795280	5650	5650	5650	5650	0
103	20231016	190300	72795280	5650	5650	5650	5650	0
104	20231016	190200	72795280	5650	5650	5650	5650	0
105	20231016	190100	72795280	5650	5650	5650	5650	0
106	20231016	190000	72795280	5650	5650	5650	5650	0
107	20231016	185900	72795280	5650	5650	5650	5650	0
108	20231016	185800	72795280	5650	5650	5650	5650	0
109	20231016	185700	72795280	5650	5650	5650	5650	0
110	20231016	185600	72795280	5650	5650	5650	5650	0
111	20231016	185500	72795280	5650	5650	5650	5650	0
112	20231016	185400	72795280	5650	5650	5650	5650	0
113	20231016	185300	72795280	5650	5650	5650	5650	0
114	20231016	185200	72795280	5650	5650	5650	5650	0
115	20231016	185100	72795280	5650	5650	5650	5650	0
116	20231016	185000	72795280	5650	5650	5650	5650	0
117	20231016	184900	72795280	5650	5650	5650	5650	0
118	20231016	184800	72795280	5650	5650	5650	5650	0
119	20231016	184700	72795280	5650	5650	5650	5650	0
120	20231016	184600	72795280	5650	5650	5650	5650	0
121	20231016	184500	72795280	5650	5650	5650	5650	0
122	20231016	184400	72795280	5650	5650	5650	5650	242
123	20231016	184300	72795280	5650	5650	5650	5650	0
124	20231016	184200	72795280	5650	5650	5650	5650	0
125	20231016	184100	72795280	5650	5650	5650	5650	0
126	20231016	184000	72795280	5650	5650	5650	5650	0
127	20231016	183900	72795280	5650	5650	5650	5650	0
128	20231016	183800	72795280	5650	5650	5650	5650	0
129	20231016	183700	72795280	5650	5650	5650	5650	0
130	20231016	183600	72795280	5650	5650	5650	5650	0
131	20231016	183500	72795280	5650	5650	5650	5650	0
132	20231016	183400	72795280	5650	5650	5650	5650	0
133	20231016	183300	72795280	5650	5650	5650	5650	0
134	20231016	183200	72795280	5650	5650	5650	5650	0
135	20231016	183100	72795280	5650	5650	5650	5650	0
136	20231016	183000	72795280	5650	5650	5650	5650	0
137	20231016	182900	72795280	5650	5650	5650	5650	0
138	20231016	182800	72795280	5650	5650	5650	5650	0
139	20231016	182700	72795280	5650	5650	5650	5650	0
140	20231016	182600	72795280	5650	5650	5650	5650	0
141	20231016	182500	72795280	5650	5650	5650	5650	0
142	20231016	182400	72795280	5650	5650	5650	5650	0
143	20231016	182300	72795280	5650	5650	5650	5650	0
144	20231016	182200	72795280	5650	5650	5650	5650	0
145	20231016	182100	72795280	5650	5650	5650	5650	0
146	20231016	182000	72795280	5650	5650	5650	5650	0
147	20231016	181900	72795280	5650	5650	5650	5650	0
148	20231016	181800	72795280	5650	5650	5650	5650	0
149	20231016	181700	72795280	5650	5650	5650	5650	0
150	20231016	181600	72795280	5650	5650	5650	5650	0
151	20231016	181500	72795280	5650	5650	5650	5650	0
152	20231016	181400	72795280	5650	5650	5650	5650	242
153	20231016	181300	72795280	5650	5650	5650	5650	0
154	20231016	181200	72795280	5650	5650	5650	5650	0
155	20231016	181100	72795280	5650	5650	5650	5650	0
156	20231016	181000	72795280	5650	5650	5650	5650	0
157	20231016	180900	72795280	5650	5650	5650	5650	0
158	20231016	180800	72795280	5650	5650	5650	5650	0
159	20231016	180700	72795280	5650	5650	5650	5650	0
160	20231016	180600	72795280	5650	5650	5650	5650	0
161	20231016	180500	72795280	5650	5650	5650	5650	0
162	20231016	180400	72795280	5650	5650	5650	5650	0
163	20231016	180300	72795280	5650	5650	5650	5650	0
164	20231016	180200	72795280	5650	5650	5650	5650	0
165	20231016	180100	72795280	5650	5650	5650	5650	0
166	20231016	180000	72795280	5650	5650	5650	5650	0
167	20231016	175900	72795280	5650	5650	5650	5650	0
168	20231016	175800	72795280	5650	5650	5650	5650	0
169	20231016	175700	72795280	5650	5650	5650	5650	0
170	20231016	175600	72795280	5650	5650	5650	5650	0
171	20231016	175500	72795280	5650	5650	5650	5650	0
172	20231016	175400	72795280	5650	5650	5650	5650	0
173	20231016	175300	72795280	5650	5650	5650	5650	0
174	20231016	175200	72795280	5650	5650	5650	5650	0
175	20231016	175100	72795280	5650	5650	5650	5650	0
176	20231016	175000	72795280	5650	5650	5650	5650	0
177	20231016	174900	72795280	5650	5650	5650	5650	0
178	20231016	174800	72795280	5650	5650	5650	5650	0
179	20231016	174700	72795280	5650	5650	5650	5650	0
180	20231016	174600	72795280	5650	5650	5650	5650	0
181	20231016	174500	72795280	5650	5650	5650	5650	0
182	20231016	174400	72795280	5650	5650	5650	5650	242
183	20231016	174300	72795280	5650	5650	5650	5650	0
184	20231016	174200	72795280	5650	5650	5650	5650	0
185	20231016	174100	72795280	5650	5650	5650	5650	0
186	20231016	174000	72795280	5650	5650	5650	5650	0
187	20231016	173900	72795280	5650	5650	5650	5650	0
188	20231016	173800	72795280	5650	5650	5650	5650	0
189	20231016	173700	72795280	5650	5650	5650	5650	0
190	20231016	173600	72795280	5650	5650	5650	5650	0
191	20231016	173500	72795280	5650	5650	5650	5650	0
192	20231016	173400	72795280	5650	5650	5650	5650	0
193	20231016	173300	72795280	5650	5650	5650	5650	0
194	20231016	173200	72795280	5650	5650	5650	5650	0
195	20231016	173100	72795280	5650	5650	5650	5650	0
196	20231016	173000	72795280	5650	5650	5650	5650	0
197	20231016	172900	72795280	5650	5650	5650	5650	0
198	20231016	172800	72795280	5650	5650	5650	5650	0
199	20231016	172700	72795280	5650	5650	5650	5650	0
200	20231016	172600	72795280	5650	5650	5650	5650	0
201	20231016	172500	72795280	5650	5650	5650	5650	0
202	20231016	172400	72795280	5650	5650	5650	5650	0
203	20231016	172300	72795280	5650	5650	5650	5650	0
204	20231016	172200	72795280	5650	5650	5650	5650	0
205	20231016	172100	72795280	5650	5650	5650	5650	0
206	20231016	172000	72795280	5650	5650	5650	5650	0
207	20231016	171900	72795280	5650	5650	5650	5650	0
208	20231016	171800	72795280	5650	5650	5650	5650	0
209	20231016	171700	72795280	5650	5650	5650	5650	0
210	20231016	171600	72795280	5650	5650	5650	5650	0
211	20231016	171500	72795280	5650	5650	5650	5650	0
212	20231016	171400	72795280	5650	5650	5650	5650	242
213	20231016	171300	72795280	5650	5650	5650	5650	0
214	20231016	171200	72795280	5650	5650	5650	5650	0
215	20231016	171100	72795280	5650	5650	5650	5650	0
216	20231016	171000	72795280	5650	5650	5650	5650	0
217	20231016	170900	72795280	5650	5650	5650	5650	0
218	20231016	170800	72795280	5650	5650	5650	5650	0
219	20231016	170700	72795280	5650	5650	5650	5650	0
220	20231016	170600	72795280	5650	5650	5650	5650	0
221	20231016	170500	72795280	5650	5650	5650	5650	0
222	20231016	170400	72795280	5650	5650	5650	5650	0
223	20231016	170300	72795280	5650	5650	5650	5650	0
224	20231016	170200	72795280	5650	5650	5650	5650	0
225	20231016	170100	72795280	5650	5650	5650	5650	0
226	20231016	170000	72795280	5650	5650	5650	5650	0
227	20231016	165900	72795280	5650	5650	5650	5650	0
228	20231016	165800	72795280	5650	5650	5650	5650	0
229	20231016	165700	72795280	5650	5650	5650	5650	0
230	20231016	165600	72795280	5650	5650	5650	5650	0
231	20231016	165500	72795280	5650	5650	5650	5650	0
232	20231016	165400	72795280	5650	5650	5650	5650	0
233	20231016	165300	72795280	5650	5650	5650	5650	0
234	20231016	165200	72795280	5650	5650	5650	5650	0
235	20231016	165100	72795280	5650	5650	5650	5650	0
236	20231016	165000	72795280	5650	5650	5650	5650	0
237	20231016	164900	72795280	5650	5650	5650	5650	0
238	20231016	164800	72795280	5650	5650	5650	5650	0
239	20231016	164700	72795280	5650	5650	5650	5650	0
240	20231016	164600	72795280	5650	5650	5650	5650	0
241	20231016	164500	72795280	5650	5650	5650	5650	0
242	20231016	164400	72795280	5650	5650	5650	5650	242
243	20231016	164300	72795280	5650	5650	5650	5650	0
244	20231016	164200	72795280	5650	5650	5650	5650	0
245	20231016	164100	72795280	5650	5650	5650	5650	0
246	20231016	164000	72795280	5650	5650	5650	5650	0
247	20231016	163900	72795280	5650	5650	5650	5650	0
248	20231016	163800	72795280	5650	5650	5650	5650	0
249	20231016	163700	72795280	5650	5650	5650	5650	0
250	20231016	163600	72795280	5650	5650	5650	5650	0
251	20231016	163500	72795280	5650	5650	5650	5650	0
252	20231016	163400	72795280	5650	5650	5650	5650	0
253	20231016	163300	72795280	5650	5650	5650	5650	0
254	20231016	163200	72795280	5650	5650	5650	5650	0
255	20231016	163100	72795280	5650	5650	5650	5650	0
256	20231016	163000	72795280	5650	5650	5650	5650	0
257	20231016	162900	72795280	5650	5650	5650	5650	0
258	20231016	162800	72795280	5650	5650	5650	5650	0
259	20231016	162700	72795280	5650	5650	5650	5650	0
260	20231016	162600	72795280	5650	5650	5650	5650	0
261	20231016	162500	72795280	5650	5650	5650	5650	0
262	20231016	162400	72795280	5650	5650	5650	5650	0
263	20231016	162300	72795280	5650	5650	5650	5650	0
264	20231016	162200	72795280	5650	5650	5650	5650	0
265	20231016	162100	72795280	5650	5650	5650	5650	0
266	20231016	162000	72795280	5650	5650	5650	5650	0
267	20231016	161900	72795280	5650	5650	5650	5650	0
268	20231016	161800	72795280	5650	5650	5650	5650	0
269	20231016	161700	72795280	5650	5650	5650	5650	0
270	20231016	161600	72795280	5650	5650	5650	5650	0
271	20231016	161500	72795280	5650	5650	5650	5650	0
272	20231016	161400	72795280	5650	5650	5650	5650	242
273	20231016	161300	72795280	5650	5650	5650	5650	0
274	20231016	161200	72795280	5650	5650	5650	5650	0
275	20231016	161100	72795280	5650	5650	5650	5650	0
276	20231016	161000	72795280	5650	5650	5650	5650	0
277	20231016	160900	72795280	5650	5650	5650	5650	0
278	20231016	160800	72795280	5650	5650	5650	5650	0
279	20231016	160700	72795280	5650	5650	5650	5650	0
280	20231016	160600	72795280	5650	5650	5650	5650	0
281	20231016	160500	72795280	5650	5650	5650	5650	0
282	20231016	160400	72795280	5650	5650	5650	5650	0
283	20231016	160300	72795280	5650	5650	5650	5650	0
284	20231016	160200	72795280	5650	5650	5650	5650	0
285	20231016	160100	72795280	5650	5650	5650	5650	0
286	20231016	160000	72795280	5650	5650	5650	5650	0
287	20231016	155900	72795280	5650	5650	5650	5650	0
288	20231016	155800	72795280	5650	5650	5650	5650	0
289	20231016	155700	72795280	5650	5650	5650	5650	0
290	20231016	155600	72795280	5650	5650	5650	5650	0
291	20231016	155500	72795280	5650	5650	5650	5650	0
292	20231016	155400	72795280	5650	5650	5650	5650	0
293	20231016	155300	72795280	5650	5650	5650	5650	0
294	20231016	155200	72795280	5650	5650	5650	5650	0
295	20231016	155100	72795280	5650	5650	5650	5650	0
296	20231016	155000	72795280	5650	5650	5650	5650	0
297	20231016	154900	72795280	5650	5650	5650	5650	0
298	20231016	154800	72795280	5650	5650	5650	5650	0
299	20231016	154700	72795280	5650	5650	5650	5650	0
300	20231016	154600	72795280	5650	5650	5650	5650	0
301	20231016	154500	72795280	5650	5650	5650	5650	0
302	20231016	154400	72795280	5650	5650	5650	5650	242
303	20231016	154300	72795280	5650	5650	5650	5650	0
304	20231016	154200	72795280	5650	5650	5650	5650	0
305	20231016	154100	72795280	5650	5650	5650	5650	0
306	20231016	154000	72795280	5650	5650	5650	5650	0
307	20231016	153900	72795280	5650	5650	5650	5650	0
308	20231016	153800	72795280	5650	5650	5650	5650	0
309	20231016	153700	72795280	5650	5650	5650	5650	0
310	20231016	153600	72795280	5650	5650	5650	5650	0
311	20231016	153500	72795280	5650	5650	5650	5650	0
312	20231016	153400	72795280	5650	5650	5650	5650	0
313	20231016	153300	72795280	5650	5650	5650	5650	0
314	20231016	153200	72795280	5650	5650	5650	5650	0
315	20231016	153100	72795280	5650	5650	5650	5650	0
316	20231016	153000	72795280	5650	5650	5650	5650	242
317	20231016	152900	71427980	5650	5650	5650	5650	0
318	20231016	152800	71427980	5650	5650	5650	5650	0
319	20231016	152700	71427980	5650	5650	5650	5650	0
320	20231016	152600	71427980	5650	5650	5650	5650	0
321	20231016	152500	71427980	5650	5650	5650	5650	0
322	20231016	152400	71427980	5650	5650	5650	5650	0
323	20231016	152300	71427980	5650	5650	5650	5650	0
324	20231016	152200	71427980	5650	5650	5650	5650	0
325	20231016	152100	71427980	5650	5650	5650	5650	0
326	20231016	152000	71427980	5650	5650	5650	5650	0
327	20231016	151900	71427980	5650	5650	5650	5650	0
328	20231016	151800	71427980	5650	5650	5650	5650	0
329	20231016	151700	71427980	5650	5650	5650	5650	0
330	20231016	151600	71427980	5650	5650	5650	5650	2
331	20231016	151500	71416680	5650	5550	5650	5550	3
332	20231016	151400	71399840	5660	5660	5660	5660	0
333	20231016	151300	71399840	5660	5660	5660	5660	0
334	20231016	151200	71399840	5660	5660	5660	5660	0
335	20231016	151100	71399840	5660	5660	5660	5660	0
336	20231016	151000	71399840	5660	5660	5660	5660	0
337	20231016	150900	71399840	5660	5660	5660	5660	0
338	20231016	150800	71399840	5660	5660	5660	5660	0
339	20231016	150700	71399840	5660	5650	5660	5650	11
340	20231016	150600	71337660	5650	5570	5650	5570	20
341	20231016	150500	71225220	5560	5560	5560	5560	0
342	20231016	150400	71225220	5560	5560	5560	5560	0
343	20231016	150300	71225220	5560	5560	5560	5560	0
344	20231016	150200	71225220	5560	5560	5560	5560	25
345	20231016	150100	71086220	5530	5530	5530	5530	0
346	20231016	150000	71086220	5530	5530	5530	5530	0
347	20231016	145900	71086220	5530	5530	5530	5530	0
348	20231016	145800	71086220	5530	5530	5530	5530	0
349	20231016	145700	71086220	5530	5530	5530	5530	0
350	20231016	145600	71086220	5530	5530	5530	5530	0
351	20231016	145500	71086220	5530	5530	5530	5530	0
352	20231016	145400	71086220	5530	5530	5530	5530	4
353	20231016	145300	71064100	5520	5520	5520	5520	0
354	20231016	145200	71064100	5520	5520	5520	5520	114
355	20231016	145100	70434820	5570	5570	5570	5570	0
356	20231016	145000	70434820	5570	5570	5570	5570	0
357	20231016	144900	70434820	5570	5540	5570	5540	88
358	20231016	144800	69945980	5520	5540	5540	5520	352
359	20231016	144700	68002140	5540	5540	5540	5530	336
360	20231016	144600	66142750	5550	5550	5550	5550	7
361	20231016	144500	66103900	5550	5550	5550	5550	6
362	20231016	144400	66070600	5550	5550	5550	5550	180
363	20231016	144300	65071600	5560	5560	5560	5560	0
364	20231016	144200	65071600	5560	5560	5560	5560	0
365	20231016	144100	65071600	5560	5560	5560	5560	0
366	20231016	144000	65071600	5560	5560	5560	5560	0
367	20231016	143900	65071600	5560	5560	5560	5560	0
368	20231016	143800	65071600	5560	5560	5560	5560	0
369	20231016	143700	65071600	5560	5560	5560	5560	0
370	20231016	143600	65071600	5560	5560	5560	5560	0
371	20231016	143500	65071600	5560	5560	5560	5560	0
372	20231016	143400	65071600	5560	5560	5560	5560	1
373	20231016	143300	65066040	5570	5570	5570	5570	1
374	20231016	143200	65060470	5560	5560	5560	5560	20
375	20231016	143100	64949270	5580	5580	5580	5580	0
376	20231016	143000	64949270	5580	5580	5580	5580	0
377	20231016	142900	64949270	5580	5560	5580	5560	94
378	20231016	142800	64426350	5580	5570	5580	5570	6
379	20231016	142700	64392920	5560	5560	5560	5560	0
380	20231016	142600	64392920	5560	5560	5560	5560	0
381	20231016	142500	64392920	5560	5560	5560	5560	0
382	20231016	142400	64392920	5560	5560	5560	5560	89
383	20231016	142300	63898080	5560	5560	5560	5560	0
384	20231016	142200	63898080	5560	5560	5560	5560	0
385	20231016	142100	63898080	5560	5560	5560	5560	0
386	20231016	142000	63898080	5560	5560	5560	5560	0
387	20231016	141900	63898080	5560	5560	5560	5560	1
388	20231016	141800	63892520	5570	5570	5570	5570	0
389	20231016	141700	63892520	5570	5570	5570	5570	36
390	20231016	141600	63692000	5600	5600	5600	5600	0
391	20231016	141500	63692000	5600	5600	5600	5600	0
392	20231016	141400	63692000	5600	5600	5600	5600	0
393	20231016	141300	63692000	5600	5600	5600	5600	1
394	20231016	141200	63686400	5660	5590	5660	5590	87
395	20231016	141100	63197560	5570	5570	5570	5570	0
396	20231016	141000	63197560	5570	5570	5570	5570	0
397	20231016	140900	63197560	5570	5570	5570	5570	0
398	20231016	140800	63197560	5570	5570	5570	5570	313
399	20231016	140700	61454150	5570	5570	5570	5570	8
400	20231016	140600	61409590	5570	5570	5570	5570	0
401	20231016	140500	61409590	5570	5570	5570	5570	1
402	20231016	140400	61404020	5570	5570	5570	5570	0
403	20231016	140300	61404020	5570	5570	5570	5570	1
404	20231016	140200	61398450	5580	5580	5580	5580	2
405	20231016	140100	61387290	5580	5580	5580	5580	2
406	20231016	140000	61376130	5580	5580	5580	5580	0
407	20231016	135900	61376130	5580	5580	5580	5580	1
408	20231016	135800	61370550	5570	5570	5570	5570	1
409	20231016	135700	61364980	5570	5570	5570	5570	1
410	20231016	135600	61359410	5570	5570	5570	5570	1
411	20231016	135500	61353840	5570	5570	5570	5570	1
412	20231016	135400	61348270	5630	5570	5630	5570	16
413	20231016	135300	61259050	5570	5570	5570	5570	8
414	20231016	135200	61214490	5570	5610	5610	5570	38
415	20231016	135100	61001390	5570	5560	5570	5540	102
416	20231016	135000	60435460	5580	5580	5580	5580	1
417	20231016	134900	60429880	5570	5570	5570	5570	1
418	20231016	134800	60424310	5560	5550	5560	5550	24
419	20231016	134700	60290880	5550	5550	5550	5550	22
420	20231016	134600	60168780	5550	5550	5550	5550	4
421	20231016	134500	60146580	5550	5570	5570	5520	248
422	20231016	134400	58773370	5580	5570	5580	5560	206
423	20231016	134300	57625000	5570	5550	5570	5550	78
424	20231016	134200	57191100	5570	5560	5570	5550	820
425	20231016	134100	52630900	5570	5570	5570	5570	15
426	20231016	134000	52547350	5570	5590	5590	5570	874
427	20231016	133900	47667220	5600	5600	5600	5600	190
428	20231016	133800	46603220	5600	5600	5600	5600	0
429	20231016	133700	46603220	5600	5600	5600	5600	0
430	20231016	133600	46603220	5600	5600	5600	5600	0
431	20231016	133500	46603220	5600	5600	5600	5600	0
432	20231016	133400	46603220	5600	5600	5600	5600	0
433	20231016	133300	46603220	5600	5600	5600	5600	0
434	20231016	133200	46603220	5600	5600	5600	5600	0
435	20231016	133100	46603220	5600	5600	5600	5600	0
436	20231016	133000	46603220	5600	5600	5600	5600	0
437	20231016	132900	46603220	5600	5600	5600	5600	0
438	20231016	132800	46603220	5600	5600	5600	5600	0
439	20231016	132700	46603220	5600	5600	5600	5600	0
440	20231016	132600	46603220	5600	5600	5600	5600	0
441	20231016	132500	46603220	5600	5600	5600	5600	0
442	20231016	132400	46603220	5600	5600	5600	5600	0
443	20231016	132300	46603220	5600	5600	5600	5600	0
444	20231016	132200	46603220	5600	5600	5600	5600	2
445	20231016	132100	46592020	5610	5610	5610	5610	0
446	20231016	132000	46592020	5610	5610	5610	5610	300
447	20231016	131900	44909020	5590	5590	5590	5590	0
448	20231016	131800	44909020	5590	5590	5590	5590	0
449	20231016	131700	44909020	5590	5590	5590	5590	0
450	20231016	131600	44909020	5590	5590	5590	5590	207
451	20231016	131500	43751890	5600	5600	5600	5600	0
452	20231016	131400	43751890	5600	5600	5600	5600	0
453	20231016	131300	43751890	5600	5600	5600	5600	0
454	20231016	131200	43751890	5600	5620	5620	5600	900
455	20231016	131100	38708460	5620	5650	5650	5620	1587
456	20231016	131000	29767790	5680	5670	5680	5670	60
457	20231016	130900	29427070	5660	5660	5660	5660	10
458	20231016	130800	29370470	5660	5660	5660	5660	0
459	20231016	130700	29370470	5660	5660	5660	5660	0
460	20231016	130600	29370470	5660	5660	5660	5660	0
461	20231016	130500	29370470	5660	5660	5660	5660	0
462	20231016	130400	29370470	5660	5660	5660	5660	0
463	20231016	130300	29370470	5660	5660	5660	5660	0
464	20231016	130200	29370470	5660	5660	5660	5660	0
465	20231016	130100	29370470	5660	5660	5660	5660	0
466	20231016	130000	29370470	5660	5660	5660	5660	0
467	20231016	125900	29370470	5660	5660	5660	5660	0
468	20231016	125800	29370470	5660	5660	5660	5660	0
469	20231016	125700	29370470	5660	5660	5660	5660	0
470	20231016	125600	29370470	5660	5660	5660	5660	0
471	20231016	125500	29370470	5660	5660	5660	5660	0
472	20231016	125400	29370470	5660	5660	5660	5660	0
473	20231016	125300	29370470	5660	5660	5660	5660	0
474	20231016	125200	29370470	5660	5660	5660	5660	0
475	20231016	125100	29370470	5660	5660	5660	5660	0
476	20231016	125000	29370470	5660	5660	5660	5660	0
477	20231016	124900	29370470	5660	5660	5660	5660	0
478	20231016	124800	29370470	5660	5660	5660	5660	0
479	20231016	124700	29370470	5660	5660	5660	5660	0
480	20231016	124600	29370470	5660	5660	5660	5660	0
481	20231016	124500	29370470	5660	5660	5660	5660	0
482	20231016	124400	29370470	5660	5660	5660	5660	0
483	20231016	124300	29370470	5660	5660	5660	5660	0
484	20231016	124200	29370470	5660	5660	5660	5660	0
485	20231016	124100	29370470	5660	5660	5660	5660	0
486	20231016	124000	29370470	5660	5660	5660	5660	0
487	20231016	123900	29370470	5660	5660	5660	5660	0
488	20231016	123800	29370470	5660	5660	5660	5660	0
489	20231016	123700	29370470	5660	5660	5660	5660	0
490	20231016	123600	29370470	5660	5660	5660	5660	0
491	20231016	123500	29370470	5660	5660	5660	5660	0
492	20231016	123400	29370470	5660	5660	5660	5660	550
493	20231016	123300	26257470	5670	5670	5670	5670	100
494	20231016	123200	25690470	5680	5680	5680	5680	0
495	20231016	123100	25690470	5680	5680	5680	5680	0
496	20231016	123000	25690470	5680	5680	5680	5680	0
497	20231016	122900	25690470	5680	5680	5680	5680	1
498	20231016	122800	25684790	5680	5680	5680	5680	0
499	20231016	122700	25684790	5680	5680	5680	5680	1
500	20231016	122600	25679110	5690	5680	5690	5680	5
501	20231016	122500	25650700	5680	5680	5680	5680	1
502	20231016	122400	25645020	5680	5680	5680	5680	2
503	20231016	122300	25633660	5680	5680	5680	5680	0
504	20231016	122200	25633660	5680	5670	5680	5670	211
505	20231016	122100	24435900	5660	5660	5660	5660	0
506	20231016	122000	24435900	5660	5660	5660	5660	0
507	20231016	121900	24435900	5660	5660	5660	5660	0
508	20231016	121800	24435900	5660	5660	5660	5660	0
509	20231016	121700	24435900	5660	5660	5660	5660	0
510	20231016	121600	24435900	5660	5660	5660	5660	0
511	20231016	121500	24435900	5660	5660	5660	5660	18
512	20231016	121400	24334020	5660	5660	5660	5660	0
513	20231016	121300	24334020	5660	5660	5660	5660	0
514	20231016	121200	24334020	5660	5660	5660	5660	0
515	20231016	121100	24334020	5660	5660	5660	5660	10
516	20231016	121000	24277420	5660	5660	5660	5660	0
517	20231016	120900	24277420	5660	5660	5660	5660	27
518	20231016	120800	24124600	5650	5650	5650	5650	0
519	20231016	120700	24124600	5650	5650	5650	5650	0
520	20231016	120600	24124600	5650	5650	5650	5650	0
521	20231016	120500	24124600	5650	5650	5650	5650	159
522	20231016	120400	23226250	5650	5650	5650	5650	0
523	20231016	120300	23226250	5650	5650	5650	5650	424
524	20231016	120200	20830650	5660	5660	5660	5660	0
525	20231016	120100	20830650	5660	5660	5660	5660	0
526	20231016	120000	20830650	5660	5660	5660	5660	0
527	20231016	115900	20830650	5660	5660	5660	5660	0
528	20231016	115800	20830650	5660	5660	5660	5660	0
529	20231016	115700	20830650	5660	5660	5660	5660	0
530	20231016	115600	20830650	5660	5660	5660	5660	0
531	20231016	115500	20830650	5660	5660	5660	5660	0
532	20231016	115400	20830650	5660	5660	5660	5660	0
533	20231016	115300	20830650	5660	5670	5670	5660	170
534	20231016	115200	19867910	5670	5670	5670	5670	0
535	20231016	115100	19867910	5670	5670	5670	5670	0
536	20231016	115000	19867910	5670	5670	5670	5670	0
537	20231016	114900	19867910	5670	5670	5670	5670	0
538	20231016	114800	19867910	5670	5670	5670	5670	0
539	20231016	114700	19867910	5670	5670	5670	5670	0
540	20231016	114600	19867910	5670	5670	5670	5670	0
541	20231016	114500	19867910	5670	5670	5670	5670	0
542	20231016	114400	19867910	5670	5670	5670	5670	0
543	20231016	114300	19867910	5670	5670	5670	5670	0
544	20231016	114200	19867910	5670	5670	5670	5670	0
545	20231016	114100	19867910	5670	5670	5670	5670	0
546	20231016	114000	19867910	5670	5670	5670	5670	0
547	20231016	113900	19867910	5670	5670	5670	5670	0
548	20231016	113800	19867910	5670	5670	5670	5670	0
549	20231016	113700	19867910	5670	5670	5670	5670	0
550	20231016	113600	19867910	5670	5670	5670	5670	0
551	20231016	113500	19867910	5670	5670	5670	5670	0
552	20231016	113400	19867910	5670	5680	5690	5670	413
553	20231016	113300	17524280	5690	5690	5690	5690	0
554	20231016	113200	17524280	5690	5690	5690	5690	0
555	20231016	113100	17524280	5690	5690	5690	5690	0
556	20231016	113000	17524280	5690	5690	5690	5690	0
557	20231016	112900	17524280	5690	5690	5690	5690	0
558	20231016	112800	17524280	5690	5690	5690	5690	0
559	20231016	112700	17524280	5690	5690	5690	5690	0
560	20231016	112600	17524280	5690	5690	5690	5690	0
561	20231016	112500	17524280	5690	5690	5690	5690	0
562	20231016	112400	17524280	5690	5690	5690	5690	0
563	20231016	112300	17524280	5690	5690	5690	5690	0
564	20231016	112200	17524280	5690	5690	5690	5690	0
565	20231016	112100	17524280	5690	5690	5690	5690	0
566	20231016	112000	17524280	5690	5690	5690	5690	0
567	20231016	111900	17524280	5690	5690	5690	5690	3
568	20231016	111800	17507210	5690	5690	5690	5690	0
569	20231016	111700	17507210	5690	5690	5690	5690	0
570	20231016	111600	17507210	5690	5690	5690	5690	0
571	20231016	111500	17507210	5690	5690	5690	5690	0
572	20231016	111400	17507210	5690	5690	5690	5690	0
573	20231016	111300	17507210	5690	5700	5700	5690	600
574	20231016	111200	14088210	5710	5710	5710	5710	0
575	20231016	111100	14088210	5710	5710	5710	5710	0
576	20231016	111000	14088210	5710	5710	5710	5710	0
577	20231016	110900	14088210	5710	5710	5710	5710	0
578	20231016	110800	14088210	5710	5710	5710	5710	0
579	20231016	110700	14088210	5710	5710	5710	5710	0
580	20231016	110600	14088210	5710	5710	5720	5710	34
581	20231016	110500	13894060	5710	5710	5710	5710	0
582	20231016	110400	13894060	5710	5710	5710	5710	0
583	20231016	110300	13894060	5710	5710	5710	5710	4
584	20231016	110200	13871220	5700	5700	5700	5700	0
585	20231016	110100	13871220	5700	5700	5700	5700	0
586	20231016	110000	13871220	5700	5700	5700	5700	0
587	20231016	105900	13871220	5700	5700	5700	5700	0
588	20231016	105800	13871220	5700	5700	5700	5700	0
589	20231016	105700	13871220	5700	5700	5700	5700	0
590	20231016	105600	13871220	5700	5700	5700	5700	0
591	20231016	105500	13871220	5700	5700	5700	5700	0
592	20231016	105400	13871220	5700	5700	5700	5700	0
593	20231016	105300	13871220	5700	5700	5700	5700	0
594	20231016	105200	13871220	5700	5700	5700	5700	0
595	20231016	105100	13871220	5700	5700	5700	5700	1
596	20231016	105000	13865520	5700	5700	5700	5700	0
597	20231016	104900	13865520	5700	5700	5700	5700	0
598	20231016	104800	13865520	5700	5700	5700	5700	0
599	20231016	104700	13865520	5700	5700	5700	5700	10
600	20231016	104600	13808520	5690	5690	5690	5690	0
601	20231016	104500	13808520	5690	5690	5690	5690	28
602	20231016	104400	13649200	5700	5700	5700	5700	0
603	20231016	104300	13649200	5700	5700	5700	5700	0
604	20231016	104200	13649200	5700	5700	5700	5700	0
605	20231016	104100	13649200	5700	5700	5700	5700	0
606	20231016	104000	13649200	5700	5700	5700	5700	0
607	20231016	103900	13649200	5700	5700	5700	5700	0
608	20231016	103800	13649200	5700	5700	5700	5700	0
609	20231016	103700	13649200	5700	5700	5700	5700	0
610	20231016	103600	13649200	5700	5700	5700	5700	1
611	20231016	103500	13643500	5720	5720	5720	5720	0
612	20231016	103400	13643500	5720	5720	5720	5720	0
613	20231016	103300	13643500	5720	5720	5720	5720	0
614	20231016	103200	13643500	5720	5720	5720	5720	1
615	20231016	103100	13637780	5720	5720	5720	5720	0
616	20231016	103000	13637780	5720	5700	5720	5700	5
617	20231016	102900	13609220	5700	5700	5700	5700	0
618	20231016	102800	13609220	5700	5700	5700	5700	18
619	20231016	102700	13506620	5690	5690	5690	5690	0
620	20231016	102600	13506620	5690	5690	5690	5690	0
621	20231016	102500	13506620	5690	5690	5690	5690	0
622	20231016	102400	13506620	5690	5690	5690	5690	0
623	20231016	102300	13506620	5690	5700	5700	5690	117
624	20231016	102200	12840360	5700	5700	5700	5700	0
625	20231016	102100	12840360	5700	5700	5700	5700	15
626	20231016	102000	12754860	5700	5710	5710	5700	27
627	20231016	101900	12600890	5780	5680	5780	5680	156
628	20231016	101800	11706510	5700	5690	5700	5690	60
629	20231016	101700	11364770	5690	5690	5690	5690	44
630	20231016	101600	11114410	5680	5680	5680	5680	0
631	20231016	101500	11114410	5680	5680	5680	5680	0
632	20231016	101400	11114410	5680	5680	5680	5680	18
633	20231016	101300	11012170	5700	5700	5700	5700	0
634	20231016	101200	11012170	5700	5700	5700	5700	0
635	20231016	101100	11012170	5700	5700	5700	5700	0
636	20231016	101000	11012170	5700	5700	5700	5700	0
637	20231016	100900	11012170	5700	5700	5700	5700	0
638	20231016	100800	11012170	5700	5700	5700	5700	0
639	20231016	100700	11012170	5700	5700	5700	5700	0
640	20231016	100600	11012170	5700	5700	5700	5700	0
641	20231016	100500	11012170	5700	5700	5700	5700	0
642	20231016	100400	11012170	5700	5700	5700	5700	0
643	20231016	100300	11012170	5700	5700	5700	5700	200
644	20231016	100200	9872170	5710	5710	5710	5710	1
645	20231016	100100	9866460	5760	5760	5760	5760	0
646	20231016	100000	9866460	5760	5700	5760	5700	350
647	20231016	095900	7857590	5710	5710	5710	5710	0
648	20231016	095800	7857590	5710	5710	5710	5710	0
649	20231016	095700	7857590	5710	5710	5710	5710	0
650	20231016	095600	7857590	5710	5710	5710	5710	0
651	20231016	095500	7857590	5710	5710	5710	5710	0
652	20231016	095400	7857590	5710	5710	5710	5710	0
653	20231016	095300	7857590	5710	5700	5720	5700	4
654	20231016	095200	7834740	5700	5700	5700	5700	0
655	20231016	095100	7834740	5700	5700	5700	5700	0
656	20231016	095000	7834740	5700	5690	5700	5690	256
657	20231016	094900	6375830	5700	5700	5700	5700	0
658	20231016	094800	6375830	5700	5700	5700	5700	0
659	20231016	094700	6375830	5700	5680	5700	5680	18
660	20231016	094600	6273320	5670	5670	5670	5670	0
661	20231016	094500	6273320	5670	5680	5680	5670	143
662	20231016	094400	5462080	5690	5690	5690	5690	0
663	20231016	094300	5462080	5690	5690	5690	5690	0
664	20231016	094200	5462080	5690	5690	5690	5690	0
665	20231016	094100	5462080	5690	5690	5690	5690	5
666	20231016	094000	5433630	5680	5680	5680	5680	0
667	20231016	093900	5433630	5680	5680	5680	5680	37
668	20231016	093800	5223470	5680	5670	5680	5670	22
669	20231016	093700	5098620	5680	5680	5680	5680	0
670	20231016	093600	5098620	5680	5680	5680	5680	8
671	20231016	093500	5053180	5680	5680	5680	5680	0
672	20231016	093400	5053180	5680	5680	5680	5680	0
673	20231016	093300	5053180	5680	5680	5680	5680	0
674	20231016	093200	5053180	5680	5680	5680	5680	0
675	20231016	093100	5053180	5680	5680	5680	5680	0
676	20231016	093000	5053180	5680	5680	5680	5680	0
677	20231016	092900	5053180	5680	5680	5680	5680	0
678	20231016	092800	5053180	5680	5690	5690	5680	100
679	20231016	092700	4485110	5680	5680	5680	5680	0
680	20231016	092600	4485110	5680	5680	5680	5680	0
681	20231016	092500	4485110	5680	5680	5680	5680	0
682	20231016	092400	4485110	5680	5680	5680	5680	1
683	20231016	092300	4479430	5690	5690	5690	5690	0
684	20231016	092200	4479430	5690	5670	5690	5670	4
685	20231016	092100	4456690	5670	5670	5670	5670	3
686	20231016	092000	4439680	5690	5690	5690	5690	0
687	20231016	091900	4439680	5690	5690	5690	5690	0
688	20231016	091800	4439680	5690	5690	5690	5690	0
689	20231016	091700	4439680	5690	5690	5690	5690	0
690	20231016	091600	4439680	5690	5690	5690	5690	100
691	20231016	091500	3870680	5690	5690	5690	5690	0
692	20231016	091400	3870680	5690	5690	5690	5690	30
693	20231016	091300	3699980	5640	5640	5640	5640	0
694	20231016	091200	3699980	5640	5640	5640	5640	0
695	20231016	091100	3699980	5640	5640	5640	5640	0
696	20231016	091000	3699980	5640	5640	5640	5640	0
697	20231016	090900	3699980	5640	5640	5640	5640	0
698	20231016	090800	3699980	5640	5640	5640	5640	7
699	20231016	090700	3660500	5650	5640	5650	5640	335
700	20231016	090600	1767870	5630	5630	5630	5630	100
701	20231016	090500	1204870	5650	5650	5650	5650	10
702	20231016	090400	1148370	5690	5690	5690	5690	15
703	20231016	090300	1063020	5760	5760	5760	5760	0
704	20231016	090200	1063020	5760	5760	5760	5760	0
705	20231016	090100	1063020	5760	5760	5760	5760	0
706	20231016	090000	1063020	5760	5790	5790	5760	178