KissMeData/088130/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	194500	60966810	5650	5650	5650	5650	50
3	20231010	194400	60966810	5650	5650	5650	5650	0
4	20231010	194300	60966810	5650	5650	5650	5650	0
5	20231010	194200	60966810	5650	5650	5650	5650	0
6	20231010	194100	60966810	5650	5650	5650	5650	0
7	20231010	194000	60966810	5650	5650	5650	5650	0
8	20231010	193900	60966810	5650	5650	5650	5650	0
9	20231010	193800	60966810	5650	5650	5650	5650	0
10	20231010	193700	60966810	5650	5650	5650	5650	0
11	20231010	193600	60966810	5650	5650	5650	5650	0
12	20231010	193500	60966810	5650	5650	5650	5650	0
13	20231010	193400	60966810	5650	5650	5650	5650	0
14	20231010	193300	60966810	5650	5650	5650	5650	0
15	20231010	193200	60966810	5650	5650	5650	5650	0
16	20231010	193100	60966810	5650	5650	5650	5650	0
17	20231010	193000	60966810	5650	5650	5650	5650	0
18	20231010	192900	60966810	5650	5650	5650	5650	0
19	20231010	192800	60966810	5650	5650	5650	5650	0
20	20231010	192700	60966810	5650	5650	5650	5650	0
21	20231010	192600	60966810	5650	5650	5650	5650	0
22	20231010	192500	60966810	5650	5650	5650	5650	0
23	20231010	192400	60966810	5650	5650	5650	5650	0
24	20231010	192300	60966810	5650	5650	5650	5650	0
25	20231010	192200	60966810	5650	5650	5650	5650	0
26	20231010	192100	60966810	5650	5650	5650	5650	0
27	20231010	192000	60966810	5650	5650	5650	5650	0
28	20231010	191900	60966810	5650	5650	5650	5650	0
29	20231010	191800	60966810	5650	5650	5650	5650	0
30	20231010	191700	60966810	5650	5650	5650	5650	0
31	20231010	191600	60966810	5650	5650	5650	5650	0
32	20231010	191500	60966810	5650	5650	5650	5650	50
33	20231010	191400	60966810	5650	5650	5650	5650	0
34	20231010	191300	60966810	5650	5650	5650	5650	0
35	20231010	191200	60966810	5650	5650	5650	5650	0
36	20231010	191100	60966810	5650	5650	5650	5650	0
37	20231010	191000	60966810	5650	5650	5650	5650	0
38	20231010	190900	60966810	5650	5650	5650	5650	0
39	20231010	190800	60966810	5650	5650	5650	5650	0
40	20231010	190700	60966810	5650	5650	5650	5650	0
41	20231010	190600	60966810	5650	5650	5650	5650	0
42	20231010	190500	60966810	5650	5650	5650	5650	0
43	20231010	190400	60966810	5650	5650	5650	5650	0
44	20231010	190300	60966810	5650	5650	5650	5650	0
45	20231010	190200	60966810	5650	5650	5650	5650	0
46	20231010	190100	60966810	5650	5650	5650	5650	0
47	20231010	190000	60966810	5650	5650	5650	5650	0
48	20231010	185900	60966810	5650	5650	5650	5650	0
49	20231010	185800	60966810	5650	5650	5650	5650	0
50	20231010	185700	60966810	5650	5650	5650	5650	0
51	20231010	185600	60966810	5650	5650	5650	5650	0
52	20231010	185500	60966810	5650	5650	5650	5650	0
53	20231010	185400	60966810	5650	5650	5650	5650	0
54	20231010	185300	60966810	5650	5650	5650	5650	0
55	20231010	185200	60966810	5650	5650	5650	5650	0
56	20231010	185100	60966810	5650	5650	5650	5650	0
57	20231010	185000	60966810	5650	5650	5650	5650	0
58	20231010	184900	60966810	5650	5650	5650	5650	0
59	20231010	184800	60966810	5650	5650	5650	5650	0
60	20231010	184700	60966810	5650	5650	5650	5650	0
61	20231010	184600	60966810	5650	5650	5650	5650	0
62	20231010	184500	60966810	5650	5650	5650	5650	50
63	20231010	184400	60966810	5650	5650	5650	5650	0
64	20231010	184300	60966810	5650	5650	5650	5650	0
65	20231010	184200	60966810	5650	5650	5650	5650	0
66	20231010	184100	60966810	5650	5650	5650	5650	0
67	20231010	184000	60966810	5650	5650	5650	5650	0
68	20231010	183900	60966810	5650	5650	5650	5650	0
69	20231010	183800	60966810	5650	5650	5650	5650	0
70	20231010	183700	60966810	5650	5650	5650	5650	0
71	20231010	183600	60966810	5650	5650	5650	5650	0
72	20231010	183500	60966810	5650	5650	5650	5650	0
73	20231010	183400	60966810	5650	5650	5650	5650	0
74	20231010	183300	60966810	5650	5650	5650	5650	0
75	20231010	183200	60966810	5650	5650	5650	5650	0
76	20231010	183100	60966810	5650	5650	5650	5650	0
77	20231010	183000	60966810	5650	5650	5650	5650	0
78	20231010	182900	60966810	5650	5650	5650	5650	0
79	20231010	182800	60966810	5650	5650	5650	5650	0
80	20231010	182700	60966810	5650	5650	5650	5650	0
81	20231010	182600	60966810	5650	5650	5650	5650	0
82	20231010	182500	60966810	5650	5650	5650	5650	0
83	20231010	182400	60966810	5650	5650	5650	5650	0
84	20231010	182300	60966810	5650	5650	5650	5650	0
85	20231010	182200	60966810	5650	5650	5650	5650	0
86	20231010	182100	60966810	5650	5650	5650	5650	0
87	20231010	182000	60966810	5650	5650	5650	5650	0
88	20231010	181900	60966810	5650	5650	5650	5650	0
89	20231010	181800	60966810	5650	5650	5650	5650	0
90	20231010	181700	60966810	5650	5650	5650	5650	0
91	20231010	181600	60966810	5650	5650	5650	5650	0
92	20231010	181500	60966810	5650	5650	5650	5650	50
93	20231010	181400	60966810	5650	5650	5650	5650	0
94	20231010	181300	60966810	5650	5650	5650	5650	0
95	20231010	181200	60966810	5650	5650	5650	5650	0
96	20231010	181100	60966810	5650	5650	5650	5650	0
97	20231010	181000	60966810	5650	5650	5650	5650	0
98	20231010	180900	60966810	5650	5650	5650	5650	0
99	20231010	180800	60966810	5650	5650	5650	5650	0
100	20231010	180700	60966810	5650	5650	5650	5650	0
101	20231010	180600	60966810	5650	5650	5650	5650	0
102	20231010	180500	60966810	5650	5650	5650	5650	0
103	20231010	180400	60966810	5650	5650	5650	5650	0
104	20231010	180300	60966810	5650	5650	5650	5650	0
105	20231010	180200	60966810	5650	5650	5650	5650	0
106	20231010	180100	60966810	5650	5650	5650	5650	0
107	20231010	180000	60966810	5650	5650	5650	5650	0
108	20231010	175900	60966810	5650	5650	5650	5650	0
109	20231010	175800	60966810	5650	5650	5650	5650	0
110	20231010	175700	60966810	5650	5650	5650	5650	0
111	20231010	175600	60966810	5650	5650	5650	5650	0
112	20231010	175500	60966810	5650	5650	5650	5650	0
113	20231010	175400	60966810	5650	5650	5650	5650	0
114	20231010	175300	60966810	5650	5650	5650	5650	0
115	20231010	175200	60966810	5650	5650	5650	5650	0
116	20231010	175100	60966810	5650	5650	5650	5650	0
117	20231010	175000	60966810	5650	5650	5650	5650	0
118	20231010	174900	60966810	5650	5650	5650	5650	0
119	20231010	174800	60966810	5650	5650	5650	5650	0
120	20231010	174700	60966810	5650	5650	5650	5650	0
121	20231010	174600	60966810	5650	5650	5650	5650	0
122	20231010	174500	60966810	5650	5650	5650	5650	50
123	20231010	174400	60966810	5650	5650	5650	5650	0
124	20231010	174300	60966810	5650	5650	5650	5650	0
125	20231010	174200	60966810	5650	5650	5650	5650	0
126	20231010	174100	60966810	5650	5650	5650	5650	0
127	20231010	174000	60966810	5650	5650	5650	5650	0
128	20231010	173900	60966810	5650	5650	5650	5650	0
129	20231010	173800	60966810	5650	5650	5650	5650	0
130	20231010	173700	60966810	5650	5650	5650	5650	0
131	20231010	173600	60966810	5650	5650	5650	5650	0
132	20231010	173500	60966810	5650	5650	5650	5650	0
133	20231010	173400	60966810	5650	5650	5650	5650	0
134	20231010	173300	60966810	5650	5650	5650	5650	0
135	20231010	173200	60966810	5650	5650	5650	5650	0
136	20231010	173100	60966810	5650	5650	5650	5650	0
137	20231010	173000	60966810	5650	5650	5650	5650	0
138	20231010	172900	60966810	5650	5650	5650	5650	0
139	20231010	172800	60966810	5650	5650	5650	5650	0
140	20231010	172700	60966810	5650	5650	5650	5650	0
141	20231010	172600	60966810	5650	5650	5650	5650	0
142	20231010	172500	60966810	5650	5650	5650	5650	0
143	20231010	172400	60966810	5650	5650	5650	5650	0
144	20231010	172300	60966810	5650	5650	5650	5650	0
145	20231010	172200	60966810	5650	5650	5650	5650	0
146	20231010	172100	60966810	5650	5650	5650	5650	0
147	20231010	172000	60966810	5650	5650	5650	5650	0
148	20231010	171900	60966810	5650	5650	5650	5650	0
149	20231010	171800	60966810	5650	5650	5650	5650	0
150	20231010	171700	60966810	5650	5650	5650	5650	0
151	20231010	171600	60966810	5650	5650	5650	5650	0
152	20231010	171500	60966810	5650	5650	5650	5650	50
153	20231010	171400	60966810	5650	5650	5650	5650	0
154	20231010	171300	60966810	5650	5650	5650	5650	0
155	20231010	171200	60966810	5650	5650	5650	5650	0
156	20231010	171100	60966810	5650	5650	5650	5650	0
157	20231010	171000	60966810	5650	5650	5650	5650	0
158	20231010	170900	60966810	5650	5650	5650	5650	0
159	20231010	170800	60966810	5650	5650	5650	5650	0
160	20231010	170700	60966810	5650	5650	5650	5650	0
161	20231010	170600	60966810	5650	5650	5650	5650	0
162	20231010	170500	60966810	5650	5650	5650	5650	0
163	20231010	170400	60966810	5650	5650	5650	5650	0
164	20231010	170300	60966810	5650	5650	5650	5650	0
165	20231010	170200	60966810	5650	5650	5650	5650	0
166	20231010	170100	60966810	5650	5650	5650	5650	0
167	20231010	170000	60966810	5650	5650	5650	5650	0
168	20231010	165900	60966810	5650	5650	5650	5650	0
169	20231010	165800	60966810	5650	5650	5650	5650	0
170	20231010	165700	60966810	5650	5650	5650	5650	0
171	20231010	165600	60966810	5650	5650	5650	5650	0
172	20231010	165500	60966810	5650	5650	5650	5650	0
173	20231010	165400	60966810	5650	5650	5650	5650	0
174	20231010	165300	60966810	5650	5650	5650	5650	0
175	20231010	165200	60966810	5650	5650	5650	5650	0
176	20231010	165100	60966810	5650	5650	5650	5650	0
177	20231010	165000	60966810	5650	5650	5650	5650	0
178	20231010	164900	60966810	5650	5650	5650	5650	0
179	20231010	164800	60966810	5650	5650	5650	5650	0
180	20231010	164700	60966810	5650	5650	5650	5650	0
181	20231010	164600	60966810	5650	5650	5650	5650	0
182	20231010	164500	60966810	5650	5650	5650	5650	50
183	20231010	164400	60966810	5650	5650	5650	5650	0
184	20231010	164300	60966810	5650	5650	5650	5650	0
185	20231010	164200	60966810	5650	5650	5650	5650	0
186	20231010	164100	60966810	5650	5650	5650	5650	0
187	20231010	164000	60966810	5650	5650	5650	5650	0
188	20231010	163900	60966810	5650	5650	5650	5650	0
189	20231010	163800	60966810	5650	5650	5650	5650	0
190	20231010	163700	60966810	5650	5650	5650	5650	0
191	20231010	163600	60966810	5650	5650	5650	5650	0
192	20231010	163500	60966810	5650	5650	5650	5650	0
193	20231010	163400	60966810	5650	5650	5650	5650	0
194	20231010	163300	60966810	5650	5650	5650	5650	0
195	20231010	163200	60966810	5650	5650	5650	5650	0
196	20231010	163100	60966810	5650	5650	5650	5650	0
197	20231010	163000	60966810	5650	5650	5650	5650	0
198	20231010	162900	60966810	5650	5650	5650	5650	0
199	20231010	162800	60966810	5650	5650	5650	5650	0
200	20231010	162700	60966810	5650	5650	5650	5650	0
201	20231010	162600	60966810	5650	5650	5650	5650	0
202	20231010	162500	60966810	5650	5650	5650	5650	0
203	20231010	162400	60966810	5650	5650	5650	5650	0
204	20231010	162300	60966810	5650	5650	5650	5650	0
205	20231010	162200	60966810	5650	5650	5650	5650	0
206	20231010	162100	60966810	5650	5650	5650	5650	0
207	20231010	162000	60966810	5650	5650	5650	5650	0
208	20231010	161900	60966810	5650	5650	5650	5650	0
209	20231010	161800	60966810	5650	5650	5650	5650	0
210	20231010	161700	60966810	5650	5650	5650	5650	0
211	20231010	161600	60966810	5650	5650	5650	5650	0
212	20231010	161500	60966810	5650	5650	5650	5650	50
213	20231010	161400	60966810	5650	5650	5650	5650	0
214	20231010	161300	60966810	5650	5650	5650	5650	0
215	20231010	161200	60966810	5650	5650	5650	5650	0
216	20231010	161100	60966810	5650	5650	5650	5650	0
217	20231010	161000	60966810	5650	5650	5650	5650	0
218	20231010	160900	60966810	5650	5650	5650	5650	0
219	20231010	160800	60966810	5650	5650	5650	5650	0
220	20231010	160700	60966810	5650	5650	5650	5650	0
221	20231010	160600	60966810	5650	5650	5650	5650	0
222	20231010	160500	60966810	5650	5650	5650	5650	0
223	20231010	160400	60966810	5650	5650	5650	5650	0
224	20231010	160300	60966810	5650	5650	5650	5650	0
225	20231010	160200	60966810	5650	5650	5650	5650	0
226	20231010	160100	60966810	5650	5650	5650	5650	0
227	20231010	160000	60966810	5650	5650	5650	5650	0
228	20231010	155900	60966810	5650	5650	5650	5650	0
229	20231010	155800	60966810	5650	5650	5650	5650	0
230	20231010	155700	60966810	5650	5650	5650	5650	0
231	20231010	155600	60966810	5650	5650	5650	5650	0
232	20231010	155500	60966810	5650	5650	5650	5650	0
233	20231010	155400	60966810	5650	5650	5650	5650	0
234	20231010	155300	60966810	5650	5650	5650	5650	0
235	20231010	155200	60966810	5650	5650	5650	5650	0
236	20231010	155100	60966810	5650	5650	5650	5650	0
237	20231010	155000	60966810	5650	5650	5650	5650	0
238	20231010	154900	60966810	5650	5650	5650	5650	0
239	20231010	154800	60966810	5650	5650	5650	5650	0
240	20231010	154700	60966810	5650	5650	5650	5650	0
241	20231010	154600	60966810	5650	5650	5650	5650	0
242	20231010	154500	60966810	5650	5650	5650	5650	50
243	20231010	154400	60966810	5650	5650	5650	5650	0
244	20231010	154300	60966810	5650	5650	5650	5650	0
245	20231010	154200	60966810	5650	5650	5650	5650	0
246	20231010	154100	60966810	5650	5650	5650	5650	0
247	20231010	154000	60966810	5650	5650	5650	5650	0
248	20231010	153900	60966810	5650	5650	5650	5650	0
249	20231010	153800	60966810	5650	5650	5650	5650	0
250	20231010	153700	60966810	5650	5650	5650	5650	0
251	20231010	153600	60966810	5650	5650	5650	5650	0
252	20231010	153500	60966810	5650	5650	5650	5650	0
253	20231010	153400	60966810	5650	5650	5650	5650	0
254	20231010	153300	60966810	5650	5650	5650	5650	0
255	20231010	153200	60966810	5650	5650	5650	5650	0
256	20231010	153100	60966810	5650	5650	5650	5650	0
257	20231010	153000	60966810	5650	5650	5650	5650	50
258	20231010	152900	60684310	5700	5700	5700	5700	0
259	20231010	152800	60684310	5700	5700	5700	5700	0
260	20231010	152700	60684310	5700	5700	5700	5700	0
261	20231010	152600	60684310	5700	5700	5700	5700	0
262	20231010	152500	60684310	5700	5700	5700	5700	0
263	20231010	152400	60684310	5700	5700	5700	5700	0
264	20231010	152300	60684310	5700	5700	5700	5700	0
265	20231010	152200	60684310	5700	5700	5700	5700	0
266	20231010	152100	60684310	5700	5700	5700	5700	0
267	20231010	152000	60684310	5700	5700	5700	5700	0
268	20231010	151900	60684310	5700	5660	5700	5660	108
269	20231010	151800	60071710	5630	5640	5650	5630	75
270	20231010	151700	59649430	5630	5630	5630	5630	0
271	20231010	151600	59649430	5630	5640	5640	5630	16
272	20231010	151500	59559260	5630	5630	5630	5630	0
273	20231010	151400	59559260	5630	5640	5640	5630	18
274	20231010	151300	59457820	5630	5630	5630	5630	12
275	20231010	151200	59390260	5630	5630	5630	5630	0
276	20231010	151100	59390260	5630	5630	5630	5630	0
277	20231010	151000	59390260	5630	5630	5630	5630	18
278	20231010	150900	59288920	5620	5620	5620	5620	0
279	20231010	150800	59288920	5620	5620	5620	5620	8
280	20231010	150700	59243960	5630	5620	5630	5620	9
281	20231010	150600	59193350	5620	5620	5620	5620	0
282	20231010	150500	59193350	5620	5620	5620	5620	7
283	20231010	150400	59154010	5620	5620	5620	5620	7
284	20231010	150300	59114670	5620	5620	5620	5620	0
285	20231010	150200	59114670	5620	5620	5620	5620	8
286	20231010	150100	59069710	5620	5620	5620	5620	6
287	20231010	150000	59035990	5620	5620	5620	5620	0
288	20231010	145900	59035990	5620	5620	5620	5620	7
289	20231010	145800	58996650	5620	5620	5620	5620	7
290	20231010	145700	58957310	5620	5620	5620	5620	0
291	20231010	145600	58957310	5620	5620	5620	5620	8
292	20231010	145500	58912350	5620	5620	5620	5620	24
293	20231010	145400	58777470	5620	5620	5620	5620	0
294	20231010	145300	58777470	5620	5620	5620	5620	8
295	20231010	145200	58732510	5630	5630	5630	5630	0
296	20231010	145100	58732510	5630	5630	5630	5630	0
297	20231010	145000	58732510	5630	5630	5630	5630	22
298	20231010	144900	58608650	5630	5630	5630	5630	0
299	20231010	144800	58608650	5630	5630	5630	5630	7
300	20231010	144700	58569240	5640	5640	5640	5640	0
301	20231010	144600	58569240	5640	5640	5640	5640	0
302	20231010	144500	58569240	5640	5640	5640	5640	15
303	20231010	144400	58484640	5630	5630	5630	5630	7
304	20231010	144300	58445230	5630	5630	5630	5630	0
305	20231010	144200	58445230	5630	5630	5630	5630	6
306	20231010	144100	58411450	5630	5630	5630	5630	9
307	20231010	144000	58360780	5630	5630	5630	5630	0
308	20231010	143900	58360780	5630	5630	5630	5630	0
309	20231010	143800	58360780	5630	5630	5630	5630	1
310	20231010	143700	58355150	5660	5640	5660	5640	11
311	20231010	143600	58293090	5630	5630	5630	5630	6
312	20231010	143500	58259310	5630	5630	5630	5630	8
313	20231010	143400	58214270	5630	5630	5630	5630	0
314	20231010	143300	58214270	5630	5630	5630	5630	6
315	20231010	143200	58180490	5630	5630	5630	5630	8
316	20231010	143100	58135450	5630	5630	5630	5630	2
317	20231010	143000	58124190	5630	5620	5630	5620	13
318	20231010	142900	58051090	5650	5640	5650	5640	50
319	20231010	142800	57768670	5650	5630	5650	5630	10
320	20231010	142700	57712310	5620	5620	5620	5620	6
321	20231010	142600	57678590	5620	5620	5620	5620	7
322	20231010	142500	57639250	5640	5640	5640	5640	0
323	20231010	142400	57639250	5640	5640	5640	5630	21
324	20231010	142300	57520870	5640	5630	5640	5630	39
325	20231010	142200	57301060	5620	5630	5630	5620	17
326	20231010	142100	57205430	5630	5630	5630	5630	15
327	20231010	142000	57120980	5630	5630	5630	5630	9
328	20231010	141900	57070310	5630	5630	5630	5630	17
329	20231010	141800	56974600	5630	5620	5630	5620	10
330	20231010	141700	56918360	5630	5640	5650	5630	101
331	20231010	141600	56349660	5630	5640	5640	5630	18
332	20231010	141500	56248220	5630	5630	5640	5630	29
333	20231010	141400	56084750	5630	5630	5630	5630	98
334	20231010	141300	55533010	5640	5640	5640	5640	8
335	20231010	141200	55487890	5660	5630	5660	5630	23
336	20231010	141100	55358040	5640	5640	5640	5640	36
337	20231010	141000	55155000	5640	5640	5640	5640	8
338	20231010	140900	55109880	5670	5670	5670	5670	10
339	20231010	140800	55053180	5660	5660	5660	5660	0
340	20231010	140700	55053180	5660	5680	5680	5660	110
341	20231010	140600	54428520	5690	5690	5690	5690	0
342	20231010	140500	54428520	5690	5660	5690	5660	14
343	20231010	140400	54349250	5650	5650	5650	5650	45
344	20231010	140300	54095000	5650	5650	5650	5650	7
345	20231010	140200	54055450	5650	5650	5650	5650	0
346	20231010	140100	54055450	5650	5650	5650	5650	8
347	20231010	140000	54010250	5650	5650	5650	5650	6
348	20231010	135900	53976350	5650	5650	5650	5650	0
349	20231010	135800	53976350	5650	5650	5650	5650	8
350	20231010	135700	53931150	5650	5650	5650	5650	0
351	20231010	135600	53931150	5650	5650	5650	5650	6
352	20231010	135500	53897250	5650	5650	5650	5650	7
353	20231010	135400	53857700	5650	5650	5650	5650	0
354	20231010	135300	53857700	5650	5650	5650	5650	7
355	20231010	135200	53818150	5650	5650	5650	5650	8
356	20231010	135100	53772950	5650	5650	5650	5650	0
357	20231010	135000	53772950	5650	5650	5650	5650	6
358	20231010	134900	53739050	5660	5660	5660	5660	12
359	20231010	134800	53671130	5700	5700	5700	5700	0
360	20231010	134700	53671130	5700	5700	5700	5700	0
361	20231010	134600	53671130	5700	5700	5700	5700	0
362	20231010	134500	53671130	5700	5660	5700	5660	11
363	20231010	134400	53608820	5660	5660	5660	5660	0
364	20231010	134300	53608820	5660	5660	5660	5660	8
365	20231010	134200	53563540	5670	5660	5670	5660	14
366	20231010	134100	53484290	5650	5650	5650	5650	6
367	20231010	134000	53450390	5650	5650	5650	5650	7
368	20231010	133900	53410840	5650	5650	5650	5650	0
369	20231010	133800	53410840	5650	5650	5650	5650	7
370	20231010	133700	53371290	5650	5650	5650	5650	8
371	20231010	133600	53326090	5650	5650	5650	5650	0
372	20231010	133500	53326090	5650	5650	5650	5650	5
373	20231010	133400	53297840	5650	5650	5650	5650	8
374	20231010	133300	53252640	5650	5650	5650	5650	0
375	20231010	133200	53252640	5650	5650	5650	5650	6
376	20231010	133100	53218740	5660	5660	5660	5660	1
377	20231010	133000	53213080	5640	5640	5640	5640	0
378	20231010	132900	53213080	5640	5630	5640	5630	413
379	20231010	132800	50883840	5630	5630	5630	5630	0
380	20231010	132700	50883840	5630	5630	5630	5630	20
381	20231010	132600	50771240	5640	5640	5640	5640	1
382	20231010	132500	50765600	5640	5640	5640	5640	3
383	20231010	132400	50748680	5630	5630	5630	5630	13
384	20231010	132300	50675490	5630	5630	5630	5630	7
385	20231010	132200	50636080	5640	5640	5640	5640	111
386	20231010	132100	50010040	5640	5640	5640	5640	34
387	20231010	132000	49818280	5640	5640	5640	5640	6
388	20231010	131900	49784440	5650	5650	5650	5650	0
389	20231010	131800	49784440	5650	5650	5650	5650	9
390	20231010	131700	49733590	5650	5650	5650	5650	22
391	20231010	131600	49609290	5650	5650	5650	5650	100
392	20231010	131500	49044290	5660	5660	5660	5660	43
393	20231010	131400	48800910	5660	5660	5660	5660	6
394	20231010	131300	48766950	5660	5660	5660	5660	0
395	20231010	131200	48766950	5660	5660	5660	5660	8
396	20231010	131100	48721670	5660	5660	5660	5660	6
397	20231010	131000	48687710	5670	5670	5670	5670	0
398	20231010	130900	48687710	5670	5670	5670	5670	11
399	20231010	130800	48625340	5670	5670	5670	5670	0
400	20231010	130700	48625340	5670	5670	5670	5670	0
401	20231010	130600	48625340	5670	5670	5670	5670	13
402	20231010	130500	48551630	5680	5690	5690	5660	1013
403	20231010	130400	42808580	5700	5700	5700	5700	10
404	20231010	130300	42751580	5690	5690	5690	5690	10
405	20231010	130200	42694680	5680	5690	5690	5680	100
406	20231010	130100	42125980	5690	5690	5690	5690	6
407	20231010	130000	42091840	5690	5690	5690	5690	28
408	20231010	125900	41932520	5690	5690	5690	5690	0
409	20231010	125800	41932520	5690	5690	5690	5690	31
410	20231010	125700	41756130	5690	5690	5690	5690	8
411	20231010	125600	41710610	5690	5690	5690	5690	0
412	20231010	125500	41710610	5690	5690	5690	5690	77
413	20231010	125400	41272480	5690	5690	5690	5690	7
414	20231010	125300	41232650	5700	5700	5700	5700	11
415	20231010	125200	41169950	5700	5700	5700	5690	59
416	20231010	125100	40833720	5700	5700	5700	5700	8
417	20231010	125000	40788120	5700	5710	5710	5700	444
418	20231010	124900	38254260	5710	5710	5710	5710	6
419	20231010	124800	38220000	5720	5720	5720	5720	0
420	20231010	124700	38220000	5720	5720	5720	5720	0
421	20231010	124600	38220000	5720	5720	5720	5720	20
422	20231010	124500	38105600	5720	5720	5720	5720	8
423	20231010	124400	38059840	5720	5720	5720	5720	0
424	20231010	124300	38059840	5720	5720	5720	5720	6
425	20231010	124200	38025520	5720	5720	5720	5720	8
426	20231010	124100	37979760	5720	5720	5720	5720	0
427	20231010	124000	37979760	5720	5720	5720	5720	6
428	20231010	123900	37945440	5720	5720	5720	5720	0
429	20231010	123800	37945440	5720	5720	5720	5720	7
430	20231010	123700	37905400	5720	5720	5720	5720	7
431	20231010	123600	37865360	5720	5720	5720	5720	0
432	20231010	123500	37865360	5720	5720	5720	5720	8
433	20231010	123400	37819600	5720	5720	5720	5720	6
434	20231010	123300	37785280	5720	5720	5720	5720	0
435	20231010	123200	37785280	5720	5720	5720	5720	8
436	20231010	123100	37739520	5730	5730	5730	5730	4
437	20231010	123000	37716600	5720	5720	5720	5720	0
438	20231010	122900	37716600	5720	5720	5720	5720	0
439	20231010	122800	37716600	5720	5720	5720	5710	216
440	20231010	122700	36481140	5720	5720	5720	5720	0
441	20231010	122600	36481140	5720	5720	5720	5720	57
442	20231010	122500	36155100	5710	5710	5710	5710	7
443	20231010	122400	36115130	5710	5710	5710	5710	0
444	20231010	122300	36115130	5710	5720	5720	5710	52
445	20231010	122200	35817770	5720	5720	5720	5720	6
446	20231010	122100	35783450	5730	5720	5730	5720	102
447	20231010	122000	35199990	5720	5720	5720	5720	7
448	20231010	121900	35159950	5720	5720	5720	5720	7
449	20231010	121800	35119910	5720	5720	5720	5720	0
450	20231010	121700	35119910	5720	5720	5720	5720	8
451	20231010	121600	35074150	5720	5720	5720	5720	6
452	20231010	121500	35039830	5720	5720	5720	5720	0
453	20231010	121400	35039830	5720	5720	5720	5720	58
454	20231010	121300	34708070	5720	5720	5720	5720	0
455	20231010	121200	34708070	5720	5720	5720	5720	6
456	20231010	121100	34673750	5720	5720	5720	5720	8
457	20231010	121000	34627990	5720	5720	5720	5720	0
458	20231010	120900	34627990	5720	5720	5720	5720	6
459	20231010	120800	34593670	5720	5720	5720	5720	8
460	20231010	120700	34547910	5730	5730	5730	5730	1
461	20231010	120600	34542180	5720	5720	5720	5720	6
462	20231010	120500	34507860	5730	5730	5730	5730	0
463	20231010	120400	34507860	5730	5730	5730	5730	24
464	20231010	120300	34370340	5730	5730	5730	5730	21
465	20231010	120200	34250010	5730	5730	5730	5730	8
466	20231010	120100	34204170	5730	5730	5730	5730	96
467	20231010	120000	33654090	5720	5730	5730	5720	92
468	20231010	115900	33126990	5730	5730	5730	5730	8
469	20231010	115800	33081150	5730	5730	5730	5730	0
470	20231010	115700	33081150	5730	5730	5730	5730	6
471	20231010	115600	33046770	5730	5730	5730	5730	8
472	20231010	115500	33000930	5730	5730	5730	5730	0
473	20231010	115400	33000930	5730	5740	5740	5730	8
474	20231010	115300	32955070	5730	5730	5730	5730	7
475	20231010	115200	32914960	5730	5730	5730	5730	5
476	20231010	115100	32886310	5730	5730	5730	5730	6
477	20231010	115000	32851930	5730	5730	5730	5730	8
478	20231010	114900	32806090	5740	5740	5740	5740	0
479	20231010	114800	32806090	5740	5740	5740	5740	15
480	20231010	114700	32719990	5740	5740	5740	5740	0
481	20231010	114600	32719990	5740	5740	5740	5740	0
482	20231010	114500	32719990	5740	5740	5740	5740	0
483	20231010	114400	32719990	5740	5740	5740	5740	22
484	20231010	114300	32593710	5750	5750	5750	5750	0
485	20231010	114200	32593710	5750	5750	5750	5750	6
486	20231010	114100	32559210	5760	5760	5760	5760	0
487	20231010	114000	32559210	5760	5760	5760	5760	0
488	20231010	113900	32559210	5760	5760	5760	5760	0
489	20231010	113800	32559210	5760	5720	5760	5720	587
490	20231010	113700	29193920	5720	5720	5720	5710	17
491	20231010	113600	29096750	5710	5710	5710	5710	7
492	20231010	113500	29056780	5720	5730	5730	5720	101
493	20231010	113400	28478650	5740	5740	5740	5740	22
494	20231010	113300	28352370	5740	5740	5740	5740	6
495	20231010	113200	28317930	5740	5740	5740	5740	0
496	20231010	113100	28317930	5740	5740	5740	5740	8
497	20231010	113000	28272010	5740	5740	5740	5740	6
498	20231010	112900	28237570	5750	5750	5750	5750	13
499	20231010	112800	28162820	5750	5750	5750	5750	180
500	20231010	112700	27127820	5750	5750	5750	5750	6
501	20231010	112600	27093320	5750	5750	5750	5750	0
502	20231010	112500	27093320	5750	5750	5750	5750	7
503	20231010	112400	27053070	5750	5750	5750	5750	7
504	20231010	112300	27012820	5750	5750	5750	5750	0
505	20231010	112200	27012820	5750	5750	5750	5750	8
506	20231010	112100	26966820	5750	5750	5750	5750	0
507	20231010	112000	26966820	5750	5750	5750	5750	6
508	20231010	111900	26932320	5780	5780	5780	5780	0
509	20231010	111800	26932320	5780	5780	5780	5780	0
510	20231010	111700	26932320	5780	5780	5780	5780	112
511	20231010	111600	26284960	5780	5780	5780	5780	8
512	20231010	111500	26238720	5780	5780	5780	5780	4
513	20231010	111400	26215600	5780	5780	5780	5780	118
514	20231010	111300	25533560	5780	5780	5780	5760	1608
515	20231010	111200	16257800	5780	5780	5780	5780	0
516	20231010	111100	16257800	5780	5780	5780	5780	6
517	20231010	111000	16223120	5780	5780	5780	5780	7
518	20231010	110900	16182660	5780	5780	5780	5780	0
519	20231010	110800	16182660	5780	5780	5780	5780	7
520	20231010	110700	16142200	5760	5760	5760	5760	0
521	20231010	110600	16142200	5760	5760	5760	5760	18
522	20231010	110500	16038520	5760	5760	5760	5760	2
523	20231010	110400	16027000	5800	5800	5800	5800	0
524	20231010	110300	16027000	5800	5800	5800	5800	0
525	20231010	110200	16027000	5800	5800	5800	5800	1
526	20231010	110100	16021200	5760	5760	5760	5760	14
527	20231010	110000	15940560	5750	5750	5750	5750	0
528	20231010	105900	15940560	5750	5750	5750	5750	0
529	20231010	105800	15940560	5750	5760	5760	5750	67
530	20231010	105700	15555030	5760	5760	5760	5760	0
531	20231010	105600	15555030	5760	5760	5760	5760	6
532	20231010	105500	15520470	5800	5800	5800	5800	0
533	20231010	105400	15520470	5800	5800	5800	5800	0
534	20231010	105300	15520470	5800	5800	5800	5800	0
535	20231010	105200	15520470	5800	5790	5800	5790	85
536	20231010	105100	15027540	5790	5790	5790	5790	0
537	20231010	105000	15027540	5790	5750	5790	5750	17
538	20231010	104900	14929750	5760	5760	5760	5760	0
539	20231010	104800	14929750	5760	5760	5760	5760	5
540	20231010	104700	14900950	5760	5760	5760	5760	6
541	20231010	104600	14866390	5760	5760	5760	5760	0
542	20231010	104500	14866390	5760	5760	5760	5760	6
543	20231010	104400	14831830	5760	5760	5760	5760	7
544	20231010	104300	14791510	5770	5770	5770	5770	2
545	20231010	104200	14779970	5800	5800	5800	5800	1
546	20231010	104100	14774170	5750	5750	5750	5750	28
547	20231010	104000	14613170	5750	5750	5750	5750	0
548	20231010	103900	14613170	5750	5750	5750	5750	100
549	20231010	103800	14038170	5750	5750	5750	5750	0
550	20231010	103700	14038170	5750	5750	5750	5750	17
551	20231010	103600	13940420	5800	5780	5800	5780	100
552	20231010	103500	13360950	5760	5760	5760	5760	13
553	20231010	103400	13286070	5790	5790	5790	5790	0
554	20231010	103300	13286070	5790	5790	5790	5790	1
555	20231010	103200	13280280	5750	5730	5750	5730	521
556	20231010	103100	10288760	5730	5730	5730	5730	107
557	20231010	103000	9675650	5720	5720	5720	5720	8
558	20231010	102900	9629890	5720	5720	5720	5720	8
559	20231010	102800	9584130	5720	5720	5720	5720	33
560	20231010	102700	9395370	5730	5720	5730	5720	168
561	20231010	102600	8434360	5710	5710	5710	5710	31
562	20231010	102500	8257350	5710	5710	5710	5710	7
563	20231010	102400	8217380	5710	5710	5710	5710	8
564	20231010	102300	8171700	5720	5740	5740	5720	544
565	20231010	102200	5055190	5740	5740	5740	5740	6
566	20231010	102100	5020750	5740	5740	5740	5740	8
567	20231010	102000	4974830	5750	5750	5750	5750	0
568	20231010	101900	4974830	5750	5750	5750	5750	4
569	20231010	101800	4951830	5750	5750	5750	5750	8
570	20231010	101700	4905830	5760	5760	5760	5760	0
571	20231010	101600	4905830	5760	5760	5760	5760	0
572	20231010	101500	4905830	5760	5760	5760	5760	8
573	20231010	101400	4859750	5760	5760	5760	5760	0
574	20231010	101300	4859750	5760	5760	5760	5760	6
575	20231010	101200	4825190	5760	5760	5760	5760	118
576	20231010	101100	4145510	5770	5770	5770	5770	0
577	20231010	101000	4145510	5770	5770	5770	5770	14
578	20231010	100900	4064730	5780	5780	5780	5780	0
579	20231010	100800	4064730	5780	5780	5780	5780	0
580	20231010	100700	4064730	5780	5780	5780	5780	0
581	20231010	100600	4064730	5780	5780	5780	5780	0
582	20231010	100500	4064730	5780	5780	5780	5780	0
583	20231010	100400	4064730	5780	5780	5780	5780	0
584	20231010	100300	4064730	5780	5780	5780	5780	0
585	20231010	100200	4064730	5780	5780	5780	5780	0
586	20231010	100100	4064730	5780	5780	5780	5780	0
587	20231010	100000	4064730	5780	5780	5780	5780	0
588	20231010	095900	4064730	5780	5780	5780	5780	0
589	20231010	095800	4064730	5780	5780	5780	5780	0
590	20231010	095700	4064730	5780	5780	5780	5780	0
591	20231010	095600	4064730	5780	5780	5780	5780	0
592	20231010	095500	4064730	5780	5780	5780	5780	0
593	20231010	095400	4064730	5780	5780	5780	5780	9
594	20231010	095300	4012710	5780	5780	5780	5780	0
595	20231010	095200	4012710	5780	5780	5780	5780	0
596	20231010	095100	4012710	5780	5780	5780	5780	0
597	20231010	095000	4012710	5780	5780	5780	5780	0
598	20231010	094900	4012710	5780	5780	5780	5780	0
599	20231010	094800	4012710	5780	5780	5780	5780	0
600	20231010	094700	4012710	5780	5780	5780	5780	0
601	20231010	094600	4012710	5780	5780	5780	5780	0
602	20231010	094500	4012710	5780	5780	5780	5780	0
603	20231010	094400	4012710	5780	5780	5780	5780	0
604	20231010	094300	4012710	5780	5780	5780	5780	0
605	20231010	094200	4012710	5780	5780	5780	5780	0
606	20231010	094100	4012710	5780	5780	5780	5780	0
607	20231010	094000	4012710	5780	5780	5780	5780	0
608	20231010	093900	4012710	5780	5780	5780	5780	0
609	20231010	093800	4012710	5780	5780	5780	5780	0
610	20231010	093700	4012710	5780	5780	5780	5780	0
611	20231010	093600	4012710	5780	5780	5780	5780	0
612	20231010	093500	4012710	5780	5780	5780	5780	11
613	20231010	093400	3949130	5780	5780	5780	5780	0
614	20231010	093300	3949130	5780	5780	5780	5780	0
615	20231010	093200	3949130	5780	5780	5780	5780	0
616	20231010	093100	3949130	5780	5780	5780	5780	10
617	20231010	093000	3891330	5780	5780	5780	5780	0
618	20231010	092900	3891330	5780	5780	5780	5780	0
619	20231010	092800	3891330	5780	5780	5780	5780	0
620	20231010	092700	3891330	5780	5780	5780	5780	18
621	20231010	092600	3787290	5780	5780	5780	5780	0
622	20231010	092500	3787290	5780	5780	5780	5780	345
623	20231010	092400	1793190	5760	5760	5760	5760	0
624	20231010	092300	1793190	5760	5760	5760	5760	5
625	20231010	092200	1764390	5740	5740	5740	5740	0
626	20231010	092100	1764390	5740	5740	5740	5740	0
627	20231010	092000	1764390	5740	5740	5740	5740	20
628	20231010	091900	1649590	5740	5740	5740	5740	37
629	20231010	091800	1437210	5740	5740	5740	5740	20
630	20231010	091700	1322410	5740	5740	5740	5740	50
631	20231010	091600	1035410	5750	5750	5750	5750	1
632	20231010	091500	1029660	5750	5750	5750	5750	0
633	20231010	091400	1029660	5750	5750	5750	5750	0
634	20231010	091300	1029660	5750	5750	5750	5750	0
635	20231010	091200	1029660	5750	5750	5750	5750	0
636	20231010	091100	1029660	5750	5750	5750	5750	53
637	20231010	091000	724910	5760	5760	5760	5760	0
638	20231010	090900	724910	5760	5760	5760	5760	0
639	20231010	090800	724910	5760	5760	5760	5760	0
640	20231010	090700	724910	5760	5760	5760	5760	0
641	20231010	090600	724910	5760	5760	5760	5760	0
642	20231010	090500	724910	5760	5760	5760	5760	0
643	20231010	090400	724910	5760	5760	5760	5760	3
644	20231010	090300	707630	5790	5780	5790	5780	10
645	20231010	090200	649750	5750	5750	5750	5750	0
646	20231010	090100	649750	5750	5750	5750	5750	0
647	20231010	090000	649750	5750	5750	5750	5750	113