KissMeData/238200/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202800	50307190	5770	5770	5770	5770	73
3	20231010	202700	50307190	5770	5770	5770	5770	0
4	20231010	202600	50307190	5770	5770	5770	5770	0
5	20231010	202500	50307190	5770	5770	5770	5770	0
6	20231010	202400	50307190	5770	5770	5770	5770	0
7	20231010	202300	50307190	5770	5770	5770	5770	0
8	20231010	202200	50307190	5770	5770	5770	5770	0
9	20231010	202100	50307190	5770	5770	5770	5770	0
10	20231010	202000	50307190	5770	5770	5770	5770	0
11	20231010	201900	50307190	5770	5770	5770	5770	0
12	20231010	201800	50307190	5770	5770	5770	5770	0
13	20231010	201700	50307190	5770	5770	5770	5770	0
14	20231010	201600	50307190	5770	5770	5770	5770	0
15	20231010	201500	50307190	5770	5770	5770	5770	0
16	20231010	201400	50307190	5770	5770	5770	5770	0
17	20231010	201300	50307190	5770	5770	5770	5770	0
18	20231010	201200	50307190	5770	5770	5770	5770	0
19	20231010	201100	50307190	5770	5770	5770	5770	0
20	20231010	201000	50307190	5770	5770	5770	5770	0
21	20231010	200900	50307190	5770	5770	5770	5770	0
22	20231010	200800	50307190	5770	5770	5770	5770	0
23	20231010	200700	50307190	5770	5770	5770	5770	0
24	20231010	200600	50307190	5770	5770	5770	5770	0
25	20231010	200500	50307190	5770	5770	5770	5770	0
26	20231010	200400	50307190	5770	5770	5770	5770	0
27	20231010	200300	50307190	5770	5770	5770	5770	0
28	20231010	200200	50307190	5770	5770	5770	5770	0
29	20231010	200100	50307190	5770	5770	5770	5770	0
30	20231010	200000	50307190	5770	5770	5770	5770	0
31	20231010	195900	50307190	5770	5770	5770	5770	0
32	20231010	195800	50307190	5770	5770	5770	5770	73
33	20231010	195700	50307190	5770	5770	5770	5770	0
34	20231010	195600	50307190	5770	5770	5770	5770	0
35	20231010	195500	50307190	5770	5770	5770	5770	0
36	20231010	195400	50307190	5770	5770	5770	5770	0
37	20231010	195300	50307190	5770	5770	5770	5770	0
38	20231010	195200	50307190	5770	5770	5770	5770	0
39	20231010	195100	50307190	5770	5770	5770	5770	0
40	20231010	195000	50307190	5770	5770	5770	5770	0
41	20231010	194900	50307190	5770	5770	5770	5770	0
42	20231010	194800	50307190	5770	5770	5770	5770	0
43	20231010	194700	50307190	5770	5770	5770	5770	0
44	20231010	194600	50307190	5770	5770	5770	5770	0
45	20231010	194500	50307190	5770	5770	5770	5770	0
46	20231010	194400	50307190	5770	5770	5770	5770	0
47	20231010	194300	50307190	5770	5770	5770	5770	0
48	20231010	194200	50307190	5770	5770	5770	5770	0
49	20231010	194100	50307190	5770	5770	5770	5770	0
50	20231010	194000	50307190	5770	5770	5770	5770	0
51	20231010	193900	50307190	5770	5770	5770	5770	0
52	20231010	193800	50307190	5770	5770	5770	5770	0
53	20231010	193700	50307190	5770	5770	5770	5770	0
54	20231010	193600	50307190	5770	5770	5770	5770	0
55	20231010	193500	50307190	5770	5770	5770	5770	0
56	20231010	193400	50307190	5770	5770	5770	5770	0
57	20231010	193300	50307190	5770	5770	5770	5770	0
58	20231010	193200	50307190	5770	5770	5770	5770	0
59	20231010	193100	50307190	5770	5770	5770	5770	0
60	20231010	193000	50307190	5770	5770	5770	5770	0
61	20231010	192900	50307190	5770	5770	5770	5770	0
62	20231010	192800	50307190	5770	5770	5770	5770	73
63	20231010	192700	50307190	5770	5770	5770	5770	0
64	20231010	192600	50307190	5770	5770	5770	5770	0
65	20231010	192500	50307190	5770	5770	5770	5770	0
66	20231010	192400	50307190	5770	5770	5770	5770	0
67	20231010	192300	50307190	5770	5770	5770	5770	0
68	20231010	192200	50307190	5770	5770	5770	5770	0
69	20231010	192100	50307190	5770	5770	5770	5770	0
70	20231010	192000	50307190	5770	5770	5770	5770	0
71	20231010	191900	50307190	5770	5770	5770	5770	0
72	20231010	191800	50307190	5770	5770	5770	5770	0
73	20231010	191700	50307190	5770	5770	5770	5770	0
74	20231010	191600	50307190	5770	5770	5770	5770	0
75	20231010	191500	50307190	5770	5770	5770	5770	0
76	20231010	191400	50307190	5770	5770	5770	5770	0
77	20231010	191300	50307190	5770	5770	5770	5770	0
78	20231010	191200	50307190	5770	5770	5770	5770	0
79	20231010	191100	50307190	5770	5770	5770	5770	0
80	20231010	191000	50307190	5770	5770	5770	5770	0
81	20231010	190900	50307190	5770	5770	5770	5770	0
82	20231010	190800	50307190	5770	5770	5770	5770	0
83	20231010	190700	50307190	5770	5770	5770	5770	0
84	20231010	190600	50307190	5770	5770	5770	5770	0
85	20231010	190500	50307190	5770	5770	5770	5770	0
86	20231010	190400	50307190	5770	5770	5770	5770	0
87	20231010	190300	50307190	5770	5770	5770	5770	0
88	20231010	190200	50307190	5770	5770	5770	5770	0
89	20231010	190100	50307190	5770	5770	5770	5770	0
90	20231010	190000	50307190	5770	5770	5770	5770	0
91	20231010	185900	50307190	5770	5770	5770	5770	0
92	20231010	185800	50307190	5770	5770	5770	5770	73
93	20231010	185700	50307190	5770	5770	5770	5770	0
94	20231010	185600	50307190	5770	5770	5770	5770	0
95	20231010	185500	50307190	5770	5770	5770	5770	0
96	20231010	185400	50307190	5770	5770	5770	5770	0
97	20231010	185300	50307190	5770	5770	5770	5770	0
98	20231010	185200	50307190	5770	5770	5770	5770	0
99	20231010	185100	50307190	5770	5770	5770	5770	0
100	20231010	185000	50307190	5770	5770	5770	5770	0
101	20231010	184900	50307190	5770	5770	5770	5770	0
102	20231010	184800	50307190	5770	5770	5770	5770	0
103	20231010	184700	50307190	5770	5770	5770	5770	0
104	20231010	184600	50307190	5770	5770	5770	5770	0
105	20231010	184500	50307190	5770	5770	5770	5770	0
106	20231010	184400	50307190	5770	5770	5770	5770	0
107	20231010	184300	50307190	5770	5770	5770	5770	0
108	20231010	184200	50307190	5770	5770	5770	5770	0
109	20231010	184100	50307190	5770	5770	5770	5770	0
110	20231010	184000	50307190	5770	5770	5770	5770	0
111	20231010	183900	50307190	5770	5770	5770	5770	0
112	20231010	183800	50307190	5770	5770	5770	5770	0
113	20231010	183700	50307190	5770	5770	5770	5770	0
114	20231010	183600	50307190	5770	5770	5770	5770	0
115	20231010	183500	50307190	5770	5770	5770	5770	0
116	20231010	183400	50307190	5770	5770	5770	5770	0
117	20231010	183300	50307190	5770	5770	5770	5770	0
118	20231010	183200	50307190	5770	5770	5770	5770	0
119	20231010	183100	50307190	5770	5770	5770	5770	0
120	20231010	183000	50307190	5770	5770	5770	5770	0
121	20231010	182900	50307190	5770	5770	5770	5770	0
122	20231010	182800	50307190	5770	5770	5770	5770	73
123	20231010	182700	50307190	5770	5770	5770	5770	0
124	20231010	182600	50307190	5770	5770	5770	5770	0
125	20231010	182500	50307190	5770	5770	5770	5770	0
126	20231010	182400	50307190	5770	5770	5770	5770	0
127	20231010	182300	50307190	5770	5770	5770	5770	0
128	20231010	182200	50307190	5770	5770	5770	5770	0
129	20231010	182100	50307190	5770	5770	5770	5770	0
130	20231010	182000	50307190	5770	5770	5770	5770	0
131	20231010	181900	50307190	5770	5770	5770	5770	0
132	20231010	181800	50307190	5770	5770	5770	5770	0
133	20231010	181700	50307190	5770	5770	5770	5770	0
134	20231010	181600	50307190	5770	5770	5770	5770	0
135	20231010	181500	50307190	5770	5770	5770	5770	0
136	20231010	181400	50307190	5770	5770	5770	5770	0
137	20231010	181300	50307190	5770	5770	5770	5770	0
138	20231010	181200	50307190	5770	5770	5770	5770	0
139	20231010	181100	50307190	5770	5770	5770	5770	0
140	20231010	181000	50307190	5770	5770	5770	5770	0
141	20231010	180900	50307190	5770	5770	5770	5770	0
142	20231010	180800	50307190	5770	5770	5770	5770	0
143	20231010	180700	50307190	5770	5770	5770	5770	0
144	20231010	180600	50307190	5770	5770	5770	5770	0
145	20231010	180500	50307190	5770	5770	5770	5770	0
146	20231010	180400	50307190	5770	5770	5770	5770	0
147	20231010	180300	50307190	5770	5770	5770	5770	0
148	20231010	180200	50307190	5770	5770	5770	5770	0
149	20231010	180100	50307190	5770	5770	5770	5770	0
150	20231010	180000	50307190	5770	5770	5770	5770	0
151	20231010	175900	50307190	5770	5770	5770	5770	0
152	20231010	175800	50307190	5770	5770	5770	5770	73
153	20231010	175700	50307190	5770	5770	5770	5770	0
154	20231010	175600	50307190	5770	5770	5770	5770	0
155	20231010	175500	50307190	5770	5770	5770	5770	0
156	20231010	175400	50307190	5770	5770	5770	5770	0
157	20231010	175300	50307190	5770	5770	5770	5770	0
158	20231010	175200	50307190	5770	5770	5770	5770	0
159	20231010	175100	50307190	5770	5770	5770	5770	0
160	20231010	175000	50307190	5770	5770	5770	5770	0
161	20231010	174900	50307190	5770	5770	5770	5770	0
162	20231010	174800	50307190	5770	5770	5770	5770	0
163	20231010	174700	50307190	5770	5770	5770	5770	0
164	20231010	174600	50307190	5770	5770	5770	5770	0
165	20231010	174500	50307190	5770	5770	5770	5770	0
166	20231010	174400	50307190	5770	5770	5770	5770	0
167	20231010	174300	50307190	5770	5770	5770	5770	0
168	20231010	174200	50307190	5770	5770	5770	5770	0
169	20231010	174100	50307190	5770	5770	5770	5770	0
170	20231010	174000	50307190	5770	5770	5770	5770	0
171	20231010	173900	50307190	5770	5770	5770	5770	0
172	20231010	173800	50307190	5770	5770	5770	5770	0
173	20231010	173700	50307190	5770	5770	5770	5770	0
174	20231010	173600	50307190	5770	5770	5770	5770	0
175	20231010	173500	50307190	5770	5770	5770	5770	0
176	20231010	173400	50307190	5770	5770	5770	5770	0
177	20231010	173300	50307190	5770	5770	5770	5770	0
178	20231010	173200	50307190	5770	5770	5770	5770	0
179	20231010	173100	50307190	5770	5770	5770	5770	0
180	20231010	173000	50307190	5770	5770	5770	5770	0
181	20231010	172900	50307190	5770	5770	5770	5770	0
182	20231010	172800	50307190	5770	5770	5770	5770	73
183	20231010	172700	50307190	5770	5770	5770	5770	0
184	20231010	172600	50307190	5770	5770	5770	5770	0
185	20231010	172500	50307190	5770	5770	5770	5770	0
186	20231010	172400	50307190	5770	5770	5770	5770	0
187	20231010	172300	50307190	5770	5770	5770	5770	0
188	20231010	172200	50307190	5770	5770	5770	5770	0
189	20231010	172100	50307190	5770	5770	5770	5770	0
190	20231010	172000	50307190	5770	5770	5770	5770	0
191	20231010	171900	50307190	5770	5770	5770	5770	0
192	20231010	171800	50307190	5770	5770	5770	5770	0
193	20231010	171700	50307190	5770	5770	5770	5770	0
194	20231010	171600	50307190	5770	5770	5770	5770	0
195	20231010	171500	50307190	5770	5770	5770	5770	0
196	20231010	171400	50307190	5770	5770	5770	5770	0
197	20231010	171300	50307190	5770	5770	5770	5770	0
198	20231010	171200	50307190	5770	5770	5770	5770	0
199	20231010	171100	50307190	5770	5770	5770	5770	0
200	20231010	171000	50307190	5770	5770	5770	5770	0
201	20231010	170900	50307190	5770	5770	5770	5770	0
202	20231010	170800	50307190	5770	5770	5770	5770	0
203	20231010	170700	50307190	5770	5770	5770	5770	0
204	20231010	170600	50307190	5770	5770	5770	5770	0
205	20231010	170500	50307190	5770	5770	5770	5770	0
206	20231010	170400	50307190	5770	5770	5770	5770	0
207	20231010	170300	50307190	5770	5770	5770	5770	0
208	20231010	170200	50307190	5770	5770	5770	5770	0
209	20231010	170100	50307190	5770	5770	5770	5770	0
210	20231010	170000	50307190	5770	5770	5770	5770	0
211	20231010	165900	50307190	5770	5770	5770	5770	0
212	20231010	165800	50307190	5770	5770	5770	5770	73
213	20231010	165700	50307190	5770	5770	5770	5770	0
214	20231010	165600	50307190	5770	5770	5770	5770	0
215	20231010	165500	50307190	5770	5770	5770	5770	0
216	20231010	165400	50307190	5770	5770	5770	5770	0
217	20231010	165300	50307190	5770	5770	5770	5770	0
218	20231010	165200	50307190	5770	5770	5770	5770	0
219	20231010	165100	50307190	5770	5770	5770	5770	0
220	20231010	165000	50307190	5770	5770	5770	5770	0
221	20231010	164900	50307190	5770	5770	5770	5770	0
222	20231010	164800	50307190	5770	5770	5770	5770	0
223	20231010	164700	50307190	5770	5770	5770	5770	0
224	20231010	164600	50307190	5770	5770	5770	5770	0
225	20231010	164500	50307190	5770	5770	5770	5770	0
226	20231010	164400	50307190	5770	5770	5770	5770	0
227	20231010	164300	50307190	5770	5770	5770	5770	0
228	20231010	164200	50307190	5770	5770	5770	5770	0
229	20231010	164100	50307190	5770	5770	5770	5770	0
230	20231010	164000	50307190	5770	5770	5770	5770	0
231	20231010	163900	50307190	5770	5770	5770	5770	0
232	20231010	163800	50307190	5770	5770	5770	5770	0
233	20231010	163700	50307190	5770	5770	5770	5770	0
234	20231010	163600	50307190	5770	5770	5770	5770	0
235	20231010	163500	50307190	5770	5770	5770	5770	0
236	20231010	163400	50307190	5770	5770	5770	5770	0
237	20231010	163300	50307190	5770	5770	5770	5770	0
238	20231010	163200	50307190	5770	5770	5770	5770	0
239	20231010	163100	50307190	5770	5770	5770	5770	0
240	20231010	163000	50307190	5770	5770	5770	5770	0
241	20231010	162900	50307190	5770	5770	5770	5770	0
242	20231010	162800	50307190	5770	5770	5770	5770	73
243	20231010	162700	50307190	5770	5770	5770	5770	0
244	20231010	162600	50307190	5770	5770	5770	5770	0
245	20231010	162500	50307190	5770	5770	5770	5770	0
246	20231010	162400	50307190	5770	5770	5770	5770	0
247	20231010	162300	50307190	5770	5770	5770	5770	0
248	20231010	162200	50307190	5770	5770	5770	5770	0
249	20231010	162100	50307190	5770	5770	5770	5770	0
250	20231010	162000	50307190	5770	5770	5770	5770	0
251	20231010	161900	50307190	5770	5770	5770	5770	0
252	20231010	161800	50307190	5770	5770	5770	5770	0
253	20231010	161700	50307190	5770	5770	5770	5770	0
254	20231010	161600	50307190	5770	5770	5770	5770	0
255	20231010	161500	50307190	5770	5770	5770	5770	0
256	20231010	161400	50307190	5770	5770	5770	5770	0
257	20231010	161300	50307190	5770	5770	5770	5770	0
258	20231010	161200	50307190	5770	5770	5770	5770	0
259	20231010	161100	50307190	5770	5770	5770	5770	0
260	20231010	161000	50307190	5770	5770	5770	5770	0
261	20231010	160900	50307190	5770	5770	5770	5770	0
262	20231010	160800	50307190	5770	5770	5770	5770	0
263	20231010	160700	50307190	5770	5770	5770	5770	0
264	20231010	160600	50307190	5770	5770	5770	5770	0
265	20231010	160500	50307190	5770	5770	5770	5770	0
266	20231010	160400	50307190	5770	5770	5770	5770	0
267	20231010	160300	50307190	5770	5770	5770	5770	0
268	20231010	160200	50307190	5770	5770	5770	5770	0
269	20231010	160100	50307190	5770	5770	5770	5770	0
270	20231010	160000	50307190	5770	5770	5770	5770	0
271	20231010	155900	50307190	5770	5770	5770	5770	0
272	20231010	155800	50307190	5770	5770	5770	5770	73
273	20231010	155700	50307190	5770	5770	5770	5770	0
274	20231010	155600	50307190	5770	5770	5770	5770	0
275	20231010	155500	50307190	5770	5770	5770	5770	0
276	20231010	155400	50307190	5770	5770	5770	5770	0
277	20231010	155300	50307190	5770	5770	5770	5770	0
278	20231010	155200	50307190	5770	5770	5770	5770	0
279	20231010	155100	50307190	5770	5770	5770	5770	0
280	20231010	155000	50307190	5770	5770	5770	5770	0
281	20231010	154900	50307190	5770	5770	5770	5770	0
282	20231010	154800	50307190	5770	5770	5770	5770	0
283	20231010	154700	50307190	5770	5770	5770	5770	0
284	20231010	154600	50307190	5770	5770	5770	5770	0
285	20231010	154500	50307190	5770	5770	5770	5770	0
286	20231010	154400	50307190	5770	5770	5770	5770	0
287	20231010	154300	50307190	5770	5770	5770	5770	0
288	20231010	154200	50307190	5770	5770	5770	5770	0
289	20231010	154100	50307190	5770	5770	5770	5770	0
290	20231010	154000	50307190	5770	5770	5770	5770	0
291	20231010	153900	50307190	5770	5770	5770	5770	0
292	20231010	153800	50307190	5770	5770	5770	5770	0
293	20231010	153700	50307190	5770	5770	5770	5770	0
294	20231010	153600	50307190	5770	5770	5770	5770	0
295	20231010	153500	50307190	5770	5770	5770	5770	0
296	20231010	153400	50307190	5770	5770	5770	5770	0
297	20231010	153300	50307190	5770	5770	5770	5770	0
298	20231010	153200	50307190	5770	5770	5770	5770	0
299	20231010	153100	50307190	5770	5770	5770	5770	0
300	20231010	153000	50307190	5770	5770	5770	5770	73
301	20231010	152900	49885980	5740	5740	5740	5740	0
302	20231010	152800	49885980	5740	5740	5740	5740	0
303	20231010	152700	49885980	5740	5740	5740	5740	0
304	20231010	152600	49885980	5740	5740	5740	5740	0
305	20231010	152500	49885980	5740	5740	5740	5740	0
306	20231010	152400	49885980	5740	5740	5740	5740	0
307	20231010	152300	49885980	5740	5740	5740	5740	0
308	20231010	152200	49885980	5740	5740	5740	5740	0
309	20231010	152100	49885980	5740	5740	5740	5740	0
310	20231010	152000	49885980	5740	5740	5740	5740	0
311	20231010	151900	49885980	5740	5740	5740	5740	0
312	20231010	151800	49885980	5740	5740	5740	5740	0
313	20231010	151700	49885980	5740	5740	5740	5740	0
314	20231010	151600	49885980	5740	5740	5740	5740	0
315	20231010	151500	49885980	5740	5740	5740	5740	0
316	20231010	151400	49885980	5740	5740	5740	5740	1
317	20231010	151300	49880240	5780	5780	5780	5780	0
318	20231010	151200	49880240	5780	5780	5780	5780	0
319	20231010	151100	49880240	5780	5780	5780	5780	1
320	20231010	151000	49874460	5740	5740	5740	5740	0
321	20231010	150900	49874460	5740	5740	5740	5740	1
322	20231010	150800	49868720	5780	5780	5780	5780	0
323	20231010	150700	49868720	5780	5780	5780	5780	17
324	20231010	150600	49770460	5780	5780	5780	5780	0
325	20231010	150500	49770460	5780	5780	5780	5780	0
326	20231010	150400	49770460	5780	5780	5780	5780	0
327	20231010	150300	49770460	5780	5780	5780	5780	0
328	20231010	150200	49770460	5780	5780	5780	5780	0
329	20231010	150100	49770460	5780	5780	5780	5780	0
330	20231010	150000	49770460	5780	5780	5780	5780	3
331	20231010	145900	49753120	5740	5780	5780	5740	3
332	20231010	145800	49735820	5780	5780	5780	5780	3
333	20231010	145700	49718480	5780	5780	5780	5780	3
334	20231010	145600	49701140	5780	5780	5780	5780	3
335	20231010	145500	49683800	5780	5780	5780	5780	3
336	20231010	145400	49666460	5780	5780	5780	5780	4
337	20231010	145300	49643340	5780	5780	5780	5780	3
338	20231010	145200	49626000	5780	5780	5780	5780	3
339	20231010	145100	49608660	5780	5780	5780	5780	3
340	20231010	145000	49591320	5780	5780	5780	5780	3
341	20231010	144900	49573980	5780	5780	5780	5780	3
342	20231010	144800	49556640	5780	5780	5780	5780	6
343	20231010	144700	49521960	5780	5780	5780	5780	2
344	20231010	144600	49510400	5780	5780	5780	5780	3
345	20231010	144500	49493060	5780	5780	5780	5780	3
346	20231010	144400	49475720	5780	5780	5780	5780	3
347	20231010	144300	49458380	5780	5780	5780	5780	3
348	20231010	144200	49441040	5780	5780	5780	5780	5
349	20231010	144100	49412140	5780	5780	5780	5780	3
350	20231010	144000	49394800	5780	5780	5780	5780	3
351	20231010	143900	49377460	5780	5780	5780	5780	4
352	20231010	143800	49354340	5780	5780	5780	5780	3
353	20231010	143700	49337000	5780	5780	5780	5780	6
354	20231010	143600	49302320	5780	5780	5780	5780	4
355	20231010	143500	49279200	5780	5780	5780	5780	6
356	20231010	143400	49244520	5780	5780	5780	5780	4
357	20231010	143300	49221400	5780	5780	5780	5780	2
358	20231010	143200	49209840	5740	5740	5740	5740	441
359	20231010	143100	46678500	5730	5730	5730	5730	0
360	20231010	143000	46678500	5730	5730	5730	5730	0
361	20231010	142900	46678500	5730	5730	5730	5730	0
362	20231010	142800	46678500	5730	5730	5730	5730	0
363	20231010	142700	46678500	5730	5730	5730	5730	0
364	20231010	142600	46678500	5730	5730	5730	5730	0
365	20231010	142500	46678500	5730	5730	5730	5730	58
366	20231010	142400	46346160	5730	5730	5730	5730	0
367	20231010	142300	46346160	5730	5730	5730	5730	0
368	20231010	142200	46346160	5730	5730	5730	5730	84
369	20231010	142100	45864840	5740	5740	5740	5740	99
370	20231010	142000	45296580	5740	5740	5740	5740	0
371	20231010	141900	45296580	5740	5740	5740	5740	11
372	20231010	141800	45233440	5740	5740	5740	5740	0
373	20231010	141700	45233440	5740	5740	5740	5740	0
374	20231010	141600	45233440	5740	5740	5740	5740	0
375	20231010	141500	45233440	5740	5740	5740	5740	105
376	20231010	141400	44630740	5760	5760	5760	5760	0
377	20231010	141300	44630740	5760	5760	5760	5760	20
378	20231010	141200	44515540	5780	5780	5780	5780	0
379	20231010	141100	44515540	5780	5780	5780	5780	5
380	20231010	141000	44486640	5780	5780	5780	5780	5
381	20231010	140900	44457740	5780	5780	5780	5780	0
382	20231010	140800	44457740	5780	5780	5780	5780	0
383	20231010	140700	44457740	5780	5780	5780	5780	0
384	20231010	140600	44457740	5780	5780	5780	5780	0
385	20231010	140500	44457740	5780	5780	5780	5780	57
386	20231010	140400	44128280	5800	5800	5800	5800	0
387	20231010	140300	44128280	5800	5800	5800	5800	0
388	20231010	140200	44128280	5800	5800	5800	5800	0
389	20231010	140100	44128280	5800	5800	5800	5800	0
390	20231010	140000	44128280	5800	5800	5800	5800	0
391	20231010	135900	44128280	5800	5800	5800	5800	0
392	20231010	135800	44128280	5800	5800	5800	5800	0
393	20231010	135700	44128280	5800	5800	5800	5800	0
394	20231010	135600	44128280	5800	5800	5800	5800	1055
395	20231010	135500	38009280	5810	5810	5810	5810	0
396	20231010	135400	38009280	5810	5810	5810	5810	0
397	20231010	135300	38009280	5810	5810	5810	5810	0
398	20231010	135200	38009280	5810	5810	5810	5810	48
399	20231010	135100	37730400	5820	5820	5820	5820	10
400	20231010	135000	37672200	5820	5820	5820	5820	29
401	20231010	134900	37503420	5850	5850	5850	5850	0
402	20231010	134800	37503420	5850	5850	5850	5850	0
403	20231010	134700	37503420	5850	5850	5850	5850	0
404	20231010	134600	37503420	5850	5850	5850	5850	0
405	20231010	134500	37503420	5850	5850	5850	5850	0
406	20231010	134400	37503420	5850	5850	5850	5850	0
407	20231010	134300	37503420	5850	5850	5850	5850	0
408	20231010	134200	37503420	5850	5850	5850	5850	0
409	20231010	134100	37503420	5850	5850	5850	5850	0
410	20231010	134000	37503420	5850	5850	5850	5850	0
411	20231010	133900	37503420	5850	5850	5850	5850	0
412	20231010	133800	37503420	5850	5850	5850	5850	0
413	20231010	133700	37503420	5850	5850	5850	5850	0
414	20231010	133600	37503420	5850	5850	5850	5850	0
415	20231010	133500	37503420	5850	5850	5850	5850	1
416	20231010	133400	37497570	5810	5810	5810	5810	0
417	20231010	133300	37497570	5810	5810	5810	5810	0
418	20231010	133200	37497570	5810	5810	5810	5810	0
419	20231010	133100	37497570	5810	5810	5810	5810	0
420	20231010	133000	37497570	5810	5810	5810	5810	0
421	20231010	132900	37497570	5810	5810	5810	5810	0
422	20231010	132800	37497570	5810	5810	5810	5810	79
423	20231010	132700	37038580	5810	5830	5830	5810	100
424	20231010	132600	36456500	5850	5850	5850	5850	0
425	20231010	132500	36456500	5850	5850	5850	5850	0
426	20231010	132400	36456500	5850	5850	5850	5850	0
427	20231010	132300	36456500	5850	5850	5850	5850	0
428	20231010	132200	36456500	5850	5850	5850	5850	0
429	20231010	132100	36456500	5850	5850	5850	5850	321
430	20231010	132000	34578650	5860	5860	5860	5860	0
431	20231010	131900	34578650	5860	5860	5860	5860	0
432	20231010	131800	34578650	5860	5860	5860	5860	85
433	20231010	131700	34080550	5870	5870	5870	5870	0
434	20231010	131600	34080550	5870	5870	5870	5870	0
435	20231010	131500	34080550	5870	5870	5870	5870	0
436	20231010	131400	34080550	5870	5870	5870	5870	0
437	20231010	131300	34080550	5870	5870	5870	5870	0
438	20231010	131200	34080550	5870	5870	5870	5870	0
439	20231010	131100	34080550	5870	5870	5870	5870	0
440	20231010	131000	34080550	5870	5870	5870	5870	0
441	20231010	130900	34080550	5870	5870	5870	5870	0
442	20231010	130800	34080550	5870	5870	5870	5870	0
443	20231010	130700	34080550	5870	5870	5870	5870	1
444	20231010	130600	34074680	5870	5870	5870	5870	0
445	20231010	130500	34074680	5870	5870	5870	5870	0
446	20231010	130400	34074680	5870	5870	5870	5870	10
447	20231010	130300	34015980	5870	5870	5870	5870	0
448	20231010	130200	34015980	5870	5870	5870	5870	0
449	20231010	130100	34015980	5870	5870	5870	5870	0
450	20231010	130000	34015980	5870	5870	5870	5870	0
451	20231010	125900	34015980	5870	5870	5870	5870	0
452	20231010	125800	34015980	5870	5870	5870	5870	0
453	20231010	125700	34015980	5870	5870	5870	5870	0
454	20231010	125600	34015980	5870	5900	5900	5870	1734
455	20231010	125500	23822310	5920	5920	5920	5920	0
456	20231010	125400	23822310	5920	5920	5920	5920	0
457	20231010	125300	23822310	5920	5920	5920	5920	0
458	20231010	125200	23822310	5920	5920	5920	5920	0
459	20231010	125100	23822310	5920	5920	5920	5920	52
460	20231010	125000	23514470	5930	5930	5930	5930	0
461	20231010	124900	23514470	5930	5930	5930	5930	0
462	20231010	124800	23514470	5930	5930	5930	5930	0
463	20231010	124700	23514470	5930	5930	5930	5930	0
464	20231010	124600	23514470	5930	5930	5930	5930	0
465	20231010	124500	23514470	5930	5930	5930	5930	173
466	20231010	124400	22488580	5930	5930	5930	5930	0
467	20231010	124300	22488580	5930	5930	5930	5930	0
468	20231010	124200	22488580	5930	5930	5930	5930	0
469	20231010	124100	22488580	5930	5930	5930	5930	0
470	20231010	124000	22488580	5930	5930	5930	5930	0
471	20231010	123900	22488580	5930	5930	5930	5930	0
472	20231010	123800	22488580	5930	5930	5930	5930	2
473	20231010	123700	22476720	5930	5930	5930	5930	0
474	20231010	123600	22476720	5930	5930	5930	5930	0
475	20231010	123500	22476720	5930	5930	5930	5930	0
476	20231010	123400	22476720	5930	5930	5930	5930	0
477	20231010	123300	22476720	5930	5930	5930	5930	0
478	20231010	123200	22476720	5930	5930	5930	5930	0
479	20231010	123100	22476720	5930	5930	5930	5930	0
480	20231010	123000	22476720	5930	5930	5930	5930	0
481	20231010	122900	22476720	5930	5930	5930	5930	0
482	20231010	122800	22476720	5930	5930	5930	5930	0
483	20231010	122700	22476720	5930	5930	5930	5930	0
484	20231010	122600	22476720	5930	5930	5930	5930	0
485	20231010	122500	22476720	5930	5930	5930	5930	0
486	20231010	122400	22476720	5930	5930	5930	5930	0
487	20231010	122300	22476720	5930	5930	5930	5930	0
488	20231010	122200	22476720	5930	5930	5930	5930	16
489	20231010	122100	22381840	5930	5930	5930	5930	0
490	20231010	122000	22381840	5930	5930	5930	5930	0
491	20231010	121900	22381840	5930	5930	5930	5930	0
492	20231010	121800	22381840	5930	5940	5940	5930	62
493	20231010	121700	22013720	5950	5950	5950	5950	0
494	20231010	121600	22013720	5950	5950	5950	5950	0
495	20231010	121500	22013720	5950	5950	5950	5950	34
496	20231010	121400	21811420	5960	5960	5960	5960	0
497	20231010	121300	21811420	5960	5960	5960	5960	1
498	20231010	121200	21805460	5940	5940	5940	5940	0
499	20231010	121100	21805460	5940	5940	5940	5940	0
500	20231010	121000	21805460	5940	5940	5940	5940	0
501	20231010	120900	21805460	5940	5940	5940	5940	0
502	20231010	120800	21805460	5940	5940	5940	5940	0
503	20231010	120700	21805460	5940	5950	5950	5940	100
504	20231010	120600	21210960	5960	5960	5960	5960	1
505	20231010	120500	21205000	5950	5950	5950	5950	0
506	20231010	120400	21205000	5950	5950	5950	5950	0
507	20231010	120300	21205000	5950	5950	5950	5950	0
508	20231010	120200	21205000	5950	5950	5950	5950	0
509	20231010	120100	21205000	5950	5950	5950	5950	0
510	20231010	120000	21205000	5950	5950	5950	5950	0
511	20231010	115900	21205000	5950	5950	5950	5950	0
512	20231010	115800	21205000	5950	5950	5950	5950	0
513	20231010	115700	21205000	5950	5950	5950	5950	100
514	20231010	115600	20610000	5960	5960	5960	5960	0
515	20231010	115500	20610000	5960	5960	5960	5960	0
516	20231010	115400	20610000	5960	5960	5960	5960	0
517	20231010	115300	20610000	5960	5960	5960	5960	0
518	20231010	115200	20610000	5960	5960	5960	5960	0
519	20231010	115100	20610000	5960	5960	5960	5960	0
520	20231010	115000	20610000	5960	5960	5960	5960	0
521	20231010	114900	20610000	5960	5960	5960	5960	0
522	20231010	114800	20610000	5960	5960	5960	5960	0
523	20231010	114700	20610000	5960	5960	5960	5960	25
524	20231010	114600	20461000	5960	5960	5960	5960	100
525	20231010	114500	19865000	5970	5970	5970	5970	0
526	20231010	114400	19865000	5970	5970	5970	5970	0
527	20231010	114300	19865000	5970	5970	5970	5970	0
528	20231010	114200	19865000	5970	5970	5970	5970	0
529	20231010	114100	19865000	5970	5970	5970	5970	0
530	20231010	114000	19865000	5970	5970	5970	5970	0
531	20231010	113900	19865000	5970	5970	5970	5970	0
532	20231010	113800	19865000	5970	5970	5970	5970	0
533	20231010	113700	19865000	5970	5970	5970	5970	0
534	20231010	113600	19865000	5970	5970	5970	5970	0
535	20231010	113500	19865000	5970	5970	5970	5970	0
536	20231010	113400	19865000	5970	5970	5970	5970	0
537	20231010	113300	19865000	5970	5970	5970	5970	0
538	20231010	113200	19865000	5970	5970	5970	5970	0
539	20231010	113100	19865000	5970	5970	5970	5970	0
540	20231010	113000	19865000	5970	5970	5970	5970	0
541	20231010	112900	19865000	5970	5970	5970	5970	1
542	20231010	112800	19859030	5950	5950	5950	5950	90
543	20231010	112700	19323530	5980	5980	5980	5980	0
544	20231010	112600	19323530	5980	5980	5980	5980	0
545	20231010	112500	19323530	5980	5980	5980	5980	0
546	20231010	112400	19323530	5980	5980	5980	5980	0
547	20231010	112300	19323530	5980	5980	5980	5980	0
548	20231010	112200	19323530	5980	5980	5980	5980	0
549	20231010	112100	19323530	5980	5980	5980	5980	24
550	20231010	112000	19180010	5990	5990	5990	5990	0
551	20231010	111900	19180010	5990	5990	5990	5990	0
552	20231010	111800	19180010	5990	5960	5990	5960	268
553	20231010	111700	17576810	5960	5960	5960	5960	0
554	20231010	111600	17576810	5960	5960	5960	5960	12
555	20231010	111500	17505290	5940	5940	5940	5940	0
556	20231010	111400	17505290	5940	5940	5940	5940	0
557	20231010	111300	17505290	5940	5940	5940	5940	0
558	20231010	111200	17505290	5940	5940	5940	5940	0
559	20231010	111100	17505290	5940	5940	5940	5940	0
560	20231010	111000	17505290	5940	5960	5960	5940	4
561	20231010	110900	17481510	5960	5960	5960	5960	0
562	20231010	110800	17481510	5960	5960	5960	5960	0
563	20231010	110700	17481510	5960	5960	5960	5960	1
564	20231010	110600	17475550	5960	5960	5960	5960	0
565	20231010	110500	17475550	5960	5960	5960	5960	0
566	20231010	110400	17475550	5960	5960	5960	5960	0
567	20231010	110300	17475550	5960	5960	5960	5960	0
568	20231010	110200	17475550	5960	5960	5960	5960	0
569	20231010	110100	17475550	5960	5960	5960	5960	0
570	20231010	110000	17475550	5960	5960	5960	5960	0
571	20231010	105900	17475550	5960	5960	5960	5960	0
572	20231010	105800	17475550	5960	5960	5960	5960	0
573	20231010	105700	17475550	5960	5960	5960	5960	0
574	20231010	105600	17475550	5960	5960	5960	5960	0
575	20231010	105500	17475550	5960	5960	5960	5960	0
576	20231010	105400	17475550	5960	5960	5960	5960	0
577	20231010	105300	17475550	5960	5960	5960	5960	0
578	20231010	105200	17475550	5960	5960	5960	5960	0
579	20231010	105100	17475550	5960	5960	5960	5960	0
580	20231010	105000	17475550	5960	5960	5960	5960	298
581	20231010	104900	15699470	5960	5960	5960	5960	5
582	20231010	104800	15669670	5980	5980	5980	5980	0
583	20231010	104700	15669670	5980	5980	5980	5980	83
584	20231010	104600	15173330	5980	5980	5980	5980	0
585	20231010	104500	15173330	5980	5980	5980	5980	0
586	20231010	104400	15173330	5980	5980	5980	5980	0
587	20231010	104300	15173330	5980	5980	5980	5980	0
588	20231010	104200	15173330	5980	5980	5980	5980	0
589	20231010	104100	15173330	5980	5980	5980	5980	50
590	20231010	104000	14874330	5980	5980	5980	5980	0
591	20231010	103900	14874330	5980	5980	5980	5980	0
592	20231010	103800	14874330	5980	5980	5980	5980	0
593	20231010	103700	14874330	5980	5980	5980	5980	5
594	20231010	103600	14844430	5980	5980	5980	5980	0
595	20231010	103500	14844430	5980	5980	5980	5980	0
596	20231010	103400	14844430	5980	5980	5980	5980	0
597	20231010	103300	14844430	5980	5980	5980	5980	0
598	20231010	103200	14844430	5980	5980	5980	5980	0
599	20231010	103100	14844430	5980	5980	5980	5980	0
600	20231010	103000	14844430	5980	5980	5980	5980	0
601	20231010	102900	14844430	5980	5980	5980	5980	0
602	20231010	102800	14844430	5980	5980	5980	5980	0
603	20231010	102700	14844430	5980	5980	5980	5980	0
604	20231010	102600	14844430	5980	5980	5980	5980	1
605	20231010	102500	14838450	5980	5980	5980	5980	0
606	20231010	102400	14838450	5980	5980	5980	5980	0
607	20231010	102300	14838450	5980	5980	5980	5980	0
608	20231010	102200	14838450	5980	5980	5980	5980	0
609	20231010	102100	14838450	5980	5980	5980	5980	10
610	20231010	102000	14778650	5980	5980	5980	5980	0
611	20231010	101900	14778650	5980	5980	5980	5980	0
612	20231010	101800	14778650	5980	5980	5980	5980	1
613	20231010	101700	14772670	5960	5960	5960	5960	0
614	20231010	101600	14772670	5960	5960	5960	5960	0
615	20231010	101500	14772670	5960	5960	5960	5960	0
616	20231010	101400	14772670	5960	5960	5960	5960	0
617	20231010	101300	14772670	5960	5960	5960	5960	0
618	20231010	101200	14772670	5960	5960	5960	5960	0
619	20231010	101100	14772670	5960	5960	5960	5960	0
620	20231010	101000	14772670	5960	5960	5960	5960	1
621	20231010	100900	14766710	5960	5960	5960	5960	0
622	20231010	100800	14766710	5960	5960	5960	5960	1
623	20231010	100700	14760750	5990	5990	5990	5990	0
624	20231010	100600	14760750	5990	5990	5990	5990	0
625	20231010	100500	14760750	5990	5990	5990	5990	0
626	20231010	100400	14760750	5990	5980	5990	5980	3
627	20231010	100300	14742800	5960	5980	5980	5960	12
628	20231010	100200	14671240	5980	5980	5980	5980	0
629	20231010	100100	14671240	5980	5980	5980	5980	0
630	20231010	100000	14671240	5980	5980	5980	5980	1
631	20231010	095900	14665260	5950	5950	5950	5950	42
632	20231010	095800	14415360	5990	5990	5990	5990	0
633	20231010	095700	14415360	5990	5990	5990	5990	0
634	20231010	095600	14415360	5990	5970	5990	5970	100
635	20231010	095500	13817470	5970	5970	5970	5970	0
636	20231010	095400	13817470	5970	5970	5970	5970	0
637	20231010	095300	13817470	5970	5970	5970	5970	11
638	20231010	095200	13751800	5970	5950	5970	5950	69
639	20231010	095100	13340560	5960	5960	5960	5960	0
640	20231010	095000	13340560	5960	5960	5960	5960	0
641	20231010	094900	13340560	5960	5960	5960	5960	0
642	20231010	094800	13340560	5960	5960	5960	5960	19
643	20231010	094700	13227320	5940	5940	5940	5940	0
644	20231010	094600	13227320	5940	5940	5940	5940	6
645	20231010	094500	13191680	5940	5940	5940	5940	0
646	20231010	094400	13191680	5940	5940	5940	5940	116
647	20231010	094300	12502640	5950	5950	5950	5950	0
648	20231010	094200	12502640	5950	5950	5950	5950	0
649	20231010	094100	12502640	5950	5950	5950	5950	0
650	20231010	094000	12502640	5950	5950	5950	5950	0
651	20231010	093900	12502640	5950	5950	5950	5950	0
652	20231010	093800	12502640	5950	5950	5950	5950	0
653	20231010	093700	12502640	5950	5950	5950	5950	10
654	20231010	093600	12443140	5960	5960	5960	5960	0
655	20231010	093500	12443140	5960	5960	5960	5960	1
656	20231010	093400	12437180	5960	5960	5960	5960	1
657	20231010	093300	12431220	5960	5960	5960	5960	0
658	20231010	093200	12431220	5960	5960	5960	5960	0
659	20231010	093100	12431220	5960	5960	5960	5960	0
660	20231010	093000	12431220	5960	5960	5960	5960	9
661	20231010	092900	12377580	5960	5960	5960	5960	0
662	20231010	092800	12377580	5960	5960	5960	5960	0
663	20231010	092700	12377580	5960	5960	5960	5960	2
664	20231010	092600	12365660	5960	5960	5960	5960	2
665	20231010	092500	12353740	5970	5970	5970	5970	0
666	20231010	092400	12353740	5970	5950	5970	5950	53
667	20231010	092300	12038360	5950	5950	5950	5950	120
668	20231010	092200	11324360	5900	5930	5930	5900	90
669	20231010	092100	10792390	5930	5930	5930	5930	86
670	20231010	092000	10282410	5890	5910	5950	5890	158
671	20231010	091900	9350980	5940	5930	5940	5930	534
672	20231010	091800	6179220	5910	5900	5910	5900	21
673	20231010	091700	6055220	5880	5880	5880	5880	0
674	20231010	091600	6055220	5880	5880	5880	5880	0
675	20231010	091500	6055220	5880	5880	5880	5880	0
676	20231010	091400	6055220	5880	5880	5880	5880	0
677	20231010	091300	6055220	5880	5880	5880	5880	0
678	20231010	091200	6055220	5880	5880	5880	5880	0
679	20231010	091100	6055220	5880	5880	5880	5880	60
680	20231010	091000	5702420	5880	5880	5880	5880	190
681	20231010	090900	4585220	5890	5890	5890	5890	30
682	20231010	090800	4408520	5890	5890	5890	5890	0
683	20231010	090700	4408520	5890	5890	5890	5890	0
684	20231010	090600	4408520	5890	5900	5900	5890	322
685	20231010	090500	2509040	5900	5910	5920	5900	103
686	20231010	090400	1900210	5910	5910	5910	5910	18
687	20231010	090300	1793830	5930	5930	5930	5930	2
688	20231010	090200	1781970	5930	5930	5930	5930	1
689	20231010	090100	1776040	5940	5940	5940	5940	1
690	20231010	090000	1770100	5940	5920	5940	5920	299