KissMeData/052260/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192400	154910550	9530	9530	9530	9530	425
3	20231010	192300	154910550	9530	9530	9530	9530	0
4	20231010	192200	154910550	9530	9530	9530	9530	0
5	20231010	192100	154910550	9530	9530	9530	9530	0
6	20231010	192000	154910550	9530	9530	9530	9530	0
7	20231010	191900	154910550	9530	9530	9530	9530	0
8	20231010	191800	154910550	9530	9530	9530	9530	0
9	20231010	191700	154910550	9530	9530	9530	9530	0
10	20231010	191600	154910550	9530	9530	9530	9530	0
11	20231010	191500	154910550	9530	9530	9530	9530	0
12	20231010	191400	154910550	9530	9530	9530	9530	0
13	20231010	191300	154910550	9530	9530	9530	9530	0
14	20231010	191200	154910550	9530	9530	9530	9530	0
15	20231010	191100	154910550	9530	9530	9530	9530	0
16	20231010	191000	154910550	9530	9530	9530	9530	0
17	20231010	190900	154910550	9530	9530	9530	9530	0
18	20231010	190800	154910550	9530	9530	9530	9530	0
19	20231010	190700	154910550	9530	9530	9530	9530	0
20	20231010	190600	154910550	9530	9530	9530	9530	0
21	20231010	190500	154910550	9530	9530	9530	9530	0
22	20231010	190400	154910550	9530	9530	9530	9530	0
23	20231010	190300	154910550	9530	9530	9530	9530	0
24	20231010	190200	154910550	9530	9530	9530	9530	0
25	20231010	190100	154910550	9530	9530	9530	9530	0
26	20231010	190000	154910550	9530	9530	9530	9530	0
27	20231010	185900	154910550	9530	9530	9530	9530	0
28	20231010	185800	154910550	9530	9530	9530	9530	0
29	20231010	185700	154910550	9530	9530	9530	9530	0
30	20231010	185600	154910550	9530	9530	9530	9530	0
31	20231010	185500	154910550	9530	9530	9530	9530	0
32	20231010	185400	154910550	9530	9530	9530	9530	425
33	20231010	185300	154910550	9530	9530	9530	9530	0
34	20231010	185200	154910550	9530	9530	9530	9530	0
35	20231010	185100	154910550	9530	9530	9530	9530	0
36	20231010	185000	154910550	9530	9530	9530	9530	0
37	20231010	184900	154910550	9530	9530	9530	9530	0
38	20231010	184800	154910550	9530	9530	9530	9530	0
39	20231010	184700	154910550	9530	9530	9530	9530	0
40	20231010	184600	154910550	9530	9530	9530	9530	0
41	20231010	184500	154910550	9530	9530	9530	9530	0
42	20231010	184400	154910550	9530	9530	9530	9530	0
43	20231010	184300	154910550	9530	9530	9530	9530	0
44	20231010	184200	154910550	9530	9530	9530	9530	0
45	20231010	184100	154910550	9530	9530	9530	9530	0
46	20231010	184000	154910550	9530	9530	9530	9530	0
47	20231010	183900	154910550	9530	9530	9530	9530	0
48	20231010	183800	154910550	9530	9530	9530	9530	0
49	20231010	183700	154910550	9530	9530	9530	9530	0
50	20231010	183600	154910550	9530	9530	9530	9530	0
51	20231010	183500	154910550	9530	9530	9530	9530	0
52	20231010	183400	154910550	9530	9530	9530	9530	0
53	20231010	183300	154910550	9530	9530	9530	9530	0
54	20231010	183200	154910550	9530	9530	9530	9530	0
55	20231010	183100	154910550	9530	9530	9530	9530	0
56	20231010	183000	154910550	9530	9530	9530	9530	0
57	20231010	182900	154910550	9530	9530	9530	9530	0
58	20231010	182800	154910550	9530	9530	9530	9530	0
59	20231010	182700	154910550	9530	9530	9530	9530	0
60	20231010	182600	154910550	9530	9530	9530	9530	0
61	20231010	182500	154910550	9530	9530	9530	9530	0
62	20231010	182400	154910550	9530	9530	9530	9530	425
63	20231010	182300	154910550	9530	9530	9530	9530	0
64	20231010	182200	154910550	9530	9530	9530	9530	0
65	20231010	182100	154910550	9530	9530	9530	9530	0
66	20231010	182000	154910550	9530	9530	9530	9530	0
67	20231010	181900	154910550	9530	9530	9530	9530	0
68	20231010	181800	154910550	9530	9530	9530	9530	0
69	20231010	181700	154910550	9530	9530	9530	9530	0
70	20231010	181600	154910550	9530	9530	9530	9530	0
71	20231010	181500	154910550	9530	9530	9530	9530	0
72	20231010	181400	154910550	9530	9530	9530	9530	0
73	20231010	181300	154910550	9530	9530	9530	9530	0
74	20231010	181200	154910550	9530	9530	9530	9530	0
75	20231010	181100	154910550	9530	9530	9530	9530	0
76	20231010	181000	154910550	9530	9530	9530	9530	0
77	20231010	180900	154910550	9530	9530	9530	9530	0
78	20231010	180800	154910550	9530	9530	9530	9530	0
79	20231010	180700	154910550	9530	9530	9530	9530	0
80	20231010	180600	154910550	9530	9530	9530	9530	0
81	20231010	180500	154910550	9530	9530	9530	9530	0
82	20231010	180400	154910550	9530	9530	9530	9530	0
83	20231010	180300	154910550	9530	9530	9530	9530	0
84	20231010	180200	154910550	9530	9530	9530	9530	0
85	20231010	180100	154910550	9530	9530	9530	9530	0
86	20231010	180000	154910550	9530	9530	9530	9530	0
87	20231010	175900	154910550	9530	9530	9530	9530	0
88	20231010	175800	154910550	9530	9530	9530	9530	0
89	20231010	175700	154910550	9530	9530	9530	9530	0
90	20231010	175600	154910550	9530	9530	9530	9530	0
91	20231010	175500	154910550	9530	9530	9530	9530	0
92	20231010	175400	154910550	9530	9530	9530	9530	425
93	20231010	175300	154910550	9530	9530	9530	9530	0
94	20231010	175200	154910550	9530	9530	9530	9530	0
95	20231010	175100	154910550	9530	9530	9530	9530	0
96	20231010	175000	154910550	9530	9530	9530	9530	0
97	20231010	174900	154910550	9530	9530	9530	9530	0
98	20231010	174800	154910550	9530	9530	9530	9530	0
99	20231010	174700	154910550	9530	9530	9530	9530	0
100	20231010	174600	154910550	9530	9530	9530	9530	0
101	20231010	174500	154910550	9530	9530	9530	9530	0
102	20231010	174400	154910550	9530	9530	9530	9530	0
103	20231010	174300	154910550	9530	9530	9530	9530	0
104	20231010	174200	154910550	9530	9530	9530	9530	0
105	20231010	174100	154910550	9530	9530	9530	9530	0
106	20231010	174000	154910550	9530	9530	9530	9530	0
107	20231010	173900	154910550	9530	9530	9530	9530	0
108	20231010	173800	154910550	9530	9530	9530	9530	0
109	20231010	173700	154910550	9530	9530	9530	9530	0
110	20231010	173600	154910550	9530	9530	9530	9530	0
111	20231010	173500	154910550	9530	9530	9530	9530	0
112	20231010	173400	154910550	9530	9530	9530	9530	0
113	20231010	173300	154910550	9530	9530	9530	9530	0
114	20231010	173200	154910550	9530	9530	9530	9530	0
115	20231010	173100	154910550	9530	9530	9530	9530	0
116	20231010	173000	154910550	9530	9530	9530	9530	0
117	20231010	172900	154910550	9530	9530	9530	9530	0
118	20231010	172800	154910550	9530	9530	9530	9530	0
119	20231010	172700	154910550	9530	9530	9530	9530	0
120	20231010	172600	154910550	9530	9530	9530	9530	0
121	20231010	172500	154910550	9530	9530	9530	9530	0
122	20231010	172400	154910550	9530	9530	9530	9530	425
123	20231010	172300	154910550	9530	9530	9530	9530	0
124	20231010	172200	154910550	9530	9530	9530	9530	0
125	20231010	172100	154910550	9530	9530	9530	9530	0
126	20231010	172000	154910550	9530	9530	9530	9530	0
127	20231010	171900	154910550	9530	9530	9530	9530	0
128	20231010	171800	154910550	9530	9530	9530	9530	0
129	20231010	171700	154910550	9530	9530	9530	9530	0
130	20231010	171600	154910550	9530	9530	9530	9530	0
131	20231010	171500	154910550	9530	9530	9530	9530	0
132	20231010	171400	154910550	9530	9530	9530	9530	0
133	20231010	171300	154910550	9530	9530	9530	9530	0
134	20231010	171200	154910550	9530	9530	9530	9530	0
135	20231010	171100	154910550	9530	9530	9530	9530	0
136	20231010	171000	154910550	9530	9530	9530	9530	0
137	20231010	170900	154910550	9530	9530	9530	9530	0
138	20231010	170800	154910550	9530	9530	9530	9530	0
139	20231010	170700	154910550	9530	9530	9530	9530	0
140	20231010	170600	154910550	9530	9530	9530	9530	0
141	20231010	170500	154910550	9530	9530	9530	9530	0
142	20231010	170400	154910550	9530	9530	9530	9530	0
143	20231010	170300	154910550	9530	9530	9530	9530	0
144	20231010	170200	154910550	9530	9530	9530	9530	0
145	20231010	170100	154910550	9530	9530	9530	9530	0
146	20231010	170000	154910550	9530	9530	9530	9530	0
147	20231010	165900	154910550	9530	9530	9530	9530	0
148	20231010	165800	154910550	9530	9530	9530	9530	0
149	20231010	165700	154910550	9530	9530	9530	9530	0
150	20231010	165600	154910550	9530	9530	9530	9530	0
151	20231010	165500	154910550	9530	9530	9530	9530	0
152	20231010	165400	154910550	9530	9530	9530	9530	425
153	20231010	165300	154910550	9530	9530	9530	9530	0
154	20231010	165200	154910550	9530	9530	9530	9530	0
155	20231010	165100	154910550	9530	9530	9530	9530	0
156	20231010	165000	154910550	9530	9530	9530	9530	0
157	20231010	164900	154910550	9530	9530	9530	9530	0
158	20231010	164800	154910550	9530	9530	9530	9530	0
159	20231010	164700	154910550	9530	9530	9530	9530	0
160	20231010	164600	154910550	9530	9530	9530	9530	0
161	20231010	164500	154910550	9530	9530	9530	9530	0
162	20231010	164400	154910550	9530	9530	9530	9530	0
163	20231010	164300	154910550	9530	9530	9530	9530	0
164	20231010	164200	154910550	9530	9530	9530	9530	0
165	20231010	164100	154910550	9530	9530	9530	9530	0
166	20231010	164000	154910550	9530	9530	9530	9530	0
167	20231010	163900	154910550	9530	9530	9530	9530	0
168	20231010	163800	154910550	9530	9530	9530	9530	0
169	20231010	163700	154910550	9530	9530	9530	9530	0
170	20231010	163600	154910550	9530	9530	9530	9530	0
171	20231010	163500	154910550	9530	9530	9530	9530	0
172	20231010	163400	154910550	9530	9530	9530	9530	0
173	20231010	163300	154910550	9530	9530	9530	9530	0
174	20231010	163200	154910550	9530	9530	9530	9530	0
175	20231010	163100	154910550	9530	9530	9530	9530	0
176	20231010	163000	154910550	9530	9530	9530	9530	0
177	20231010	162900	154910550	9530	9530	9530	9530	0
178	20231010	162800	154910550	9530	9530	9530	9530	0
179	20231010	162700	154910550	9530	9530	9530	9530	0
180	20231010	162600	154910550	9530	9530	9530	9530	0
181	20231010	162500	154910550	9530	9530	9530	9530	0
182	20231010	162400	154910550	9530	9530	9530	9530	425
183	20231010	162300	154910550	9530	9530	9530	9530	0
184	20231010	162200	154910550	9530	9530	9530	9530	0
185	20231010	162100	154910550	9530	9530	9530	9530	0
186	20231010	162000	154910550	9530	9530	9530	9530	0
187	20231010	161900	154910550	9530	9530	9530	9530	0
188	20231010	161800	154910550	9530	9530	9530	9530	0
189	20231010	161700	154910550	9530	9530	9530	9530	0
190	20231010	161600	154910550	9530	9530	9530	9530	0
191	20231010	161500	154910550	9530	9530	9530	9530	0
192	20231010	161400	154910550	9530	9530	9530	9530	0
193	20231010	161300	154910550	9530	9530	9530	9530	0
194	20231010	161200	154910550	9530	9530	9530	9530	0
195	20231010	161100	154910550	9530	9530	9530	9530	0
196	20231010	161000	154910550	9530	9530	9530	9530	0
197	20231010	160900	154910550	9530	9530	9530	9530	0
198	20231010	160800	154910550	9530	9530	9530	9530	0
199	20231010	160700	154910550	9530	9530	9530	9530	0
200	20231010	160600	154910550	9530	9530	9530	9530	0
201	20231010	160500	154910550	9530	9530	9530	9530	0
202	20231010	160400	154910550	9530	9530	9530	9530	0
203	20231010	160300	154910550	9530	9530	9530	9530	0
204	20231010	160200	154910550	9530	9530	9530	9530	0
205	20231010	160100	154910550	9530	9530	9530	9530	0
206	20231010	160000	154910550	9530	9530	9530	9530	0
207	20231010	155900	154910550	9530	9530	9530	9530	0
208	20231010	155800	154910550	9530	9530	9530	9530	0
209	20231010	155700	154910550	9530	9530	9530	9530	0
210	20231010	155600	154910550	9530	9530	9530	9530	0
211	20231010	155500	154910550	9530	9530	9530	9530	0
212	20231010	155400	154910550	9530	9530	9530	9530	425
213	20231010	155300	154910550	9530	9530	9530	9530	0
214	20231010	155200	154910550	9530	9530	9530	9530	0
215	20231010	155100	154910550	9530	9530	9530	9530	0
216	20231010	155000	154910550	9530	9530	9530	9530	0
217	20231010	154900	154910550	9530	9530	9530	9530	0
218	20231010	154800	154910550	9530	9530	9530	9530	0
219	20231010	154700	154910550	9530	9530	9530	9530	0
220	20231010	154600	154910550	9530	9530	9530	9530	0
221	20231010	154500	154910550	9530	9530	9530	9530	0
222	20231010	154400	154910550	9530	9530	9530	9530	0
223	20231010	154300	154910550	9530	9530	9530	9530	0
224	20231010	154200	154910550	9530	9530	9530	9530	0
225	20231010	154100	154910550	9530	9530	9530	9530	0
226	20231010	154000	154910550	9530	9530	9530	9530	0
227	20231010	153900	154910550	9530	9530	9530	9530	0
228	20231010	153800	154910550	9530	9530	9530	9530	0
229	20231010	153700	154910550	9530	9530	9530	9530	0
230	20231010	153600	154910550	9530	9530	9530	9530	0
231	20231010	153500	154910550	9530	9530	9530	9530	0
232	20231010	153400	154910550	9530	9530	9530	9530	0
233	20231010	153300	154910550	9530	9530	9530	9530	0
234	20231010	153200	154910550	9530	9530	9530	9530	0
235	20231010	153100	154910550	9530	9530	9530	9530	0
236	20231010	153000	154910550	9530	9530	9530	9530	425
237	20231010	152900	150860300	9580	9580	9580	9580	0
238	20231010	152800	150860300	9580	9580	9580	9580	0
239	20231010	152700	150860300	9580	9580	9580	9580	0
240	20231010	152600	150860300	9580	9580	9580	9580	0
241	20231010	152500	150860300	9580	9580	9580	9580	0
242	20231010	152400	150860300	9580	9580	9580	9580	0
243	20231010	152300	150860300	9580	9580	9580	9580	0
244	20231010	152200	150860300	9580	9580	9580	9580	0
245	20231010	152100	150860300	9580	9580	9580	9580	0
246	20231010	152000	150860300	9580	9580	9580	9580	0
247	20231010	151900	150860300	9580	9580	9580	9580	2
248	20231010	151800	150841140	9580	9580	9580	9580	0
249	20231010	151700	150841140	9580	9580	9580	9580	50
250	20231010	151600	150362140	9580	9570	9580	9570	17
251	20231010	151500	150199340	9570	9570	9570	9570	1
252	20231010	151400	150189770	9580	9580	9580	9580	4
253	20231010	151300	150151450	9580	9580	9580	9580	0
254	20231010	151200	150151450	9580	9580	9580	9580	15
255	20231010	151100	150007750	9590	9590	9590	9590	0
256	20231010	151000	150007750	9590	9590	9590	9590	0
257	20231010	150900	150007750	9590	9590	9590	9590	0
258	20231010	150800	150007750	9590	9590	9590	9590	0
259	20231010	150700	150007750	9590	9590	9590	9590	1
260	20231010	150600	149998160	9520	9520	9520	9520	174
261	20231010	150500	148341680	9520	9550	9550	9520	300
262	20231010	150400	145484080	9550	9550	9550	9550	3
263	20231010	150300	145455430	9560	9560	9560	9560	39
264	20231010	150200	145082590	9590	9590	9590	9590	0
265	20231010	150100	145082590	9590	9590	9590	9590	0
266	20231010	150000	145082590	9590	9590	9590	9590	1
267	20231010	145900	145073000	9590	9590	9590	9590	0
268	20231010	145800	145073000	9590	9590	9590	9590	1
269	20231010	145700	145063410	9590	9590	9590	9590	1
270	20231010	145600	145053820	9560	9590	9590	9560	110
271	20231010	145500	144002190	9590	9590	9590	9590	0
272	20231010	145400	144002190	9590	9590	9590	9590	1
273	20231010	145300	143992600	9590	9590	9590	9590	1
274	20231010	145200	143983010	9570	9590	9590	9570	22
275	20231010	145100	143772430	9580	9580	9580	9580	0
276	20231010	145000	143772430	9580	9580	9580	9580	2
277	20231010	144900	143753270	9580	9580	9580	9580	2
278	20231010	144800	143734110	9570	9590	9590	9570	4
279	20231010	144700	143695790	9590	9590	9590	9590	100
280	20231010	144600	142736790	9590	9590	9590	9590	2
281	20231010	144500	142717610	9590	9590	9590	9590	2
282	20231010	144400	142698430	9590	9560	9590	9560	25
283	20231010	144300	142459370	9560	9560	9560	9560	2
284	20231010	144200	142440250	9560	9560	9560	9550	22
285	20231010	144100	142230030	9560	9560	9560	9560	29
286	20231010	144000	141952790	9560	9580	9590	9560	28
287	20231010	143900	141685030	9580	9560	9580	9560	8
288	20231010	143800	141608530	9560	9560	9560	9560	1
289	20231010	143700	141598970	9580	9580	9580	9580	2
290	20231010	143600	141579810	9560	9560	9560	9560	1
291	20231010	143500	141570250	9560	9560	9560	9560	3
292	20231010	143400	141541570	9540	9540	9540	9540	4
293	20231010	143300	141503410	9560	9560	9560	9560	351
294	20231010	143200	138147850	9560	9530	9560	9530	2
295	20231010	143100	138128760	9530	9530	9530	9530	35
296	20231010	143000	137795210	9560	9560	9560	9560	0
297	20231010	142900	137795210	9560	9560	9560	9560	1
298	20231010	142800	137785650	9560	9560	9560	9560	0
299	20231010	142700	137785650	9560	9560	9560	9560	0
300	20231010	142600	137785650	9560	9560	9560	9560	1
301	20231010	142500	137776090	9560	9560	9560	9560	0
302	20231010	142400	137776090	9560	9520	9560	9520	2
303	20231010	142300	137757010	9520	9520	9520	9520	0
304	20231010	142200	137757010	9520	9520	9520	9520	200
305	20231010	142100	135853010	9520	9520	9520	9520	0
306	20231010	142000	135853010	9520	9520	9520	9520	0
307	20231010	141900	135853010	9520	9520	9520	9520	0
308	20231010	141800	135853010	9520	9530	9530	9520	707
309	20231010	141700	129121960	9530	9530	9530	9530	0
310	20231010	141600	129121960	9530	9560	9560	9530	1480
311	20231010	141500	114989090	9560	9560	9560	9560	0
312	20231010	141400	114989090	9560	9560	9560	9560	0
313	20231010	141300	114989090	9560	9560	9560	9560	0
314	20231010	141200	114989090	9560	9560	9560	9560	123
315	20231010	141100	113813210	9560	9560	9560	9560	100
316	20231010	141000	112857210	9560	9560	9560	9560	5
317	20231010	140900	112809410	9560	9560	9560	9560	0
318	20231010	140800	112809410	9560	9560	9560	9560	0
319	20231010	140700	112809410	9560	9560	9560	9560	40
320	20231010	140600	112427010	9550	9550	9550	9550	26
321	20231010	140500	112178710	9550	9560	9560	9550	5
322	20231010	140400	112130930	9550	9550	9550	9550	0
323	20231010	140300	112130930	9550	9550	9550	9550	0
324	20231010	140200	112130930	9550	9550	9550	9550	51
325	20231010	140100	111643880	9550	9550	9550	9550	0
326	20231010	140000	111643880	9550	9560	9560	9550	28
327	20231010	135900	111376460	9560	9560	9560	9560	20
328	20231010	135800	111185260	9560	9560	9560	9560	35
329	20231010	135700	110850660	9560	9560	9560	9560	54
330	20231010	135600	110334420	9560	9560	9560	9560	0
331	20231010	135500	110334420	9560	9560	9560	9560	1
332	20231010	135400	110324860	9560	9560	9560	9560	0
333	20231010	135300	110324860	9560	9560	9560	9560	0
334	20231010	135200	110324860	9560	9560	9560	9560	625
335	20231010	135100	104349860	9570	9570	9570	9570	2
336	20231010	135000	104330720	9570	9570	9570	9570	500
337	20231010	134900	99545720	9570	9570	9570	9570	0
338	20231010	134800	99545720	9570	9570	9570	9570	1
339	20231010	134700	99536150	9570	9570	9570	9570	296
340	20231010	134600	96703430	9580	9580	9580	9580	0
341	20231010	134500	96703430	9580	9580	9580	9580	18
342	20231010	134400	96530990	9580	9580	9580	9580	1
343	20231010	134300	96521410	9580	9580	9580	9580	0
344	20231010	134200	96521410	9580	9590	9590	9580	183
345	20231010	134100	94767970	9590	9590	9590	9590	0
346	20231010	134000	94767970	9590	9590	9590	9590	0
347	20231010	133900	94767970	9590	9590	9590	9590	0
348	20231010	133800	94767970	9590	9590	9590	9590	0
349	20231010	133700	94767970	9590	9590	9590	9590	0
350	20231010	133600	94767970	9590	9590	9590	9590	1
351	20231010	133500	94758380	9650	9650	9650	9650	0
352	20231010	133400	94758380	9650	9650	9650	9650	0
353	20231010	133300	94758380	9650	9650	9650	9650	4
354	20231010	133200	94719780	9580	9580	9580	9580	0
355	20231010	133100	94719780	9580	9580	9580	9580	0
356	20231010	133000	94719780	9580	9660	9660	9580	1004
357	20231010	132900	85082660	9680	9680	9680	9680	0
358	20231010	132800	85082660	9680	9680	9680	9680	0
359	20231010	132700	85082660	9680	9680	9680	9680	0
360	20231010	132600	85082660	9680	9680	9680	9680	0
361	20231010	132500	85082660	9680	9680	9680	9680	0
362	20231010	132400	85082660	9680	9680	9680	9680	0
363	20231010	132300	85082660	9680	9680	9680	9680	0
364	20231010	132200	85082660	9680	9650	9680	9650	7
365	20231010	132100	85015020	9650	9650	9650	9650	8
366	20231010	132000	84937820	9680	9680	9680	9680	0
367	20231010	131900	84937820	9680	9680	9680	9680	0
368	20231010	131800	84937820	9680	9680	9680	9680	0
369	20231010	131700	84937820	9680	9680	9680	9680	0
370	20231010	131600	84937820	9680	9680	9680	9680	0
371	20231010	131500	84937820	9680	9680	9680	9680	0
372	20231010	131400	84937820	9680	9680	9680	9680	1
373	20231010	131300	84928140	9690	9690	9690	9690	0
374	20231010	131200	84928140	9690	9650	9690	9650	177
375	20231010	131100	83216050	9660	9660	9660	9660	0
376	20231010	131000	83216050	9660	9660	9660	9660	0
377	20231010	130900	83216050	9660	9660	9660	9660	0
378	20231010	130800	83216050	9660	9660	9660	9660	0
379	20231010	130700	83216050	9660	9660	9660	9660	0
380	20231010	130600	83216050	9660	9660	9660	9660	0
381	20231010	130500	83216050	9660	9660	9660	9660	48
382	20231010	130400	82752370	9670	9670	9670	9670	0
383	20231010	130300	82752370	9670	9670	9670	9670	0
384	20231010	130200	82752370	9670	9670	9670	9670	0
385	20231010	130100	82752370	9670	9670	9670	9670	0
386	20231010	130000	82752370	9670	9670	9670	9670	0
387	20231010	125900	82752370	9670	9670	9670	9670	0
388	20231010	125800	82752370	9670	9670	9670	9670	0
389	20231010	125700	82752370	9670	9670	9670	9670	0
390	20231010	125600	82752370	9670	9670	9670	9670	0
391	20231010	125500	82752370	9670	9670	9670	9670	0
392	20231010	125400	82752370	9670	9670	9670	9670	0
393	20231010	125300	82752370	9670	9670	9670	9670	0
394	20231010	125200	82752370	9670	9670	9670	9670	0
395	20231010	125100	82752370	9670	9670	9670	9670	0
396	20231010	125000	82752370	9670	9670	9670	9670	0
397	20231010	124900	82752370	9670	9700	9700	9670	120
398	20231010	124800	81591340	9700	9700	9700	9700	0
399	20231010	124700	81591340	9700	9700	9700	9700	0
400	20231010	124600	81591340	9700	9700	9700	9700	0
401	20231010	124500	81591340	9700	9700	9700	9700	12
402	20231010	124400	81474940	9720	9720	9720	9720	0
403	20231010	124300	81474940	9720	9720	9720	9720	0
404	20231010	124200	81474940	9720	9720	9720	9720	0
405	20231010	124100	81474940	9720	9720	9720	9720	0
406	20231010	124000	81474940	9720	9720	9720	9720	0
407	20231010	123900	81474940	9720	9720	9720	9720	0
408	20231010	123800	81474940	9720	9720	9720	9720	0
409	20231010	123700	81474940	9720	9720	9720	9720	0
410	20231010	123600	81474940	9720	9720	9720	9720	0
411	20231010	123500	81474940	9720	9720	9720	9720	0
412	20231010	123400	81474940	9720	9720	9720	9720	0
413	20231010	123300	81474940	9720	9720	9720	9720	0
414	20231010	123200	81474940	9720	9720	9720	9720	0
415	20231010	123100	81474940	9720	9720	9720	9720	0
416	20231010	123000	81474940	9720	9720	9720	9720	0
417	20231010	122900	81474940	9720	9720	9720	9720	0
418	20231010	122800	81474940	9720	9720	9720	9720	0
419	20231010	122700	81474940	9720	9720	9720	9720	0
420	20231010	122600	81474940	9720	9720	9720	9720	0
421	20231010	122500	81474940	9720	9720	9720	9720	0
422	20231010	122400	81474940	9720	9720	9720	9720	0
423	20231010	122300	81474940	9720	9720	9720	9720	0
424	20231010	122200	81474940	9720	9720	9720	9720	1
425	20231010	122100	81465220	9660	9700	9700	9650	1000
426	20231010	122000	71796800	9730	9730	9730	9730	9
427	20231010	121900	71709230	9730	9730	9730	9730	0
428	20231010	121800	71709230	9730	9730	9730	9730	0
429	20231010	121700	71709230	9730	9730	9730	9730	0
430	20231010	121600	71709230	9730	9730	9730	9730	10
431	20231010	121500	71611930	9730	9730	9730	9730	22
432	20231010	121400	71397870	9700	9700	9700	9700	0
433	20231010	121300	71397870	9700	9700	9700	9700	0
434	20231010	121200	71397870	9700	9710	9710	9700	21
435	20231010	121100	71194160	9710	9710	9710	9710	47
436	20231010	121000	70737790	9710	9740	9740	9710	5
437	20231010	120900	70689150	9740	9740	9740	9740	10
438	20231010	120800	70591750	9740	9740	9740	9740	216
439	20231010	120700	68487910	9700	9700	9700	9700	10
440	20231010	120600	68390910	9730	9730	9730	9730	421
441	20231010	120500	64294580	9730	9730	9730	9730	0
442	20231010	120400	64294580	9730	9730	9730	9730	10
443	20231010	120300	64197280	9730	9730	9730	9730	18
444	20231010	120200	64022140	9730	9730	9730	9730	0
445	20231010	120100	64022140	9730	9730	9730	9730	0
446	20231010	120000	64022140	9730	9730	9730	9730	0
447	20231010	115900	64022140	9730	9730	9730	9730	0
448	20231010	115800	64022140	9730	9730	9730	9730	11
449	20231010	115700	63915110	9730	9730	9730	9730	0
450	20231010	115600	63915110	9730	9730	9730	9730	0
451	20231010	115500	63915110	9730	9730	9730	9730	0
452	20231010	115400	63915110	9730	9730	9730	9730	44
453	20231010	115300	63486990	9730	9730	9730	9730	0
454	20231010	115200	63486990	9730	9730	9730	9730	82
455	20231010	115100	62689130	9730	9730	9730	9730	10
456	20231010	115000	62591830	9730	9730	9730	9730	3
457	20231010	114900	62562640	9720	9710	9720	9710	10
458	20231010	114800	62465500	9710	9710	9710	9710	4
459	20231010	114700	62426660	9720	9720	9720	9720	0
460	20231010	114600	62426660	9720	9720	9720	9720	15
461	20231010	114500	62280860	9720	9720	9720	9720	0
462	20231010	114400	62280860	9720	9720	9720	9720	0
463	20231010	114300	62280860	9720	9720	9720	9720	0
464	20231010	114200	62280860	9720	9720	9720	9720	9
465	20231010	114100	62193380	9720	9720	9720	9720	2
466	20231010	114000	62173940	9670	9670	9670	9670	0
467	20231010	113900	62173940	9670	9670	9670	9670	0
468	20231010	113800	62173940	9670	9670	9670	9670	0
469	20231010	113700	62173940	9670	9670	9670	9670	0
470	20231010	113600	62173940	9670	9670	9670	9670	0
471	20231010	113500	62173940	9670	9670	9670	9670	0
472	20231010	113400	62173940	9670	9670	9670	9670	0
473	20231010	113300	62173940	9670	9670	9670	9670	0
474	20231010	113200	62173940	9670	9670	9670	9670	0
475	20231010	113100	62173940	9670	9670	9670	9670	0
476	20231010	113000	62173940	9670	9690	9690	9670	129
477	20231010	112900	60925210	9700	9700	9700	9700	64
478	20231010	112800	60304410	9710	9710	9710	9710	0
479	20231010	112700	60304410	9710	9710	9710	9710	0
480	20231010	112600	60304410	9710	9710	9710	9710	121
481	20231010	112500	59129500	9720	9720	9720	9720	0
482	20231010	112400	59129500	9720	9720	9720	9720	0
483	20231010	112300	59129500	9720	9720	9720	9720	0
484	20231010	112200	59129500	9720	9720	9720	9720	80
485	20231010	112100	58351900	9720	9720	9720	9720	9
486	20231010	112000	58264420	9720	9720	9720	9720	0
487	20231010	111900	58264420	9720	9720	9720	9720	0
488	20231010	111800	58264420	9720	9720	9720	9720	0
489	20231010	111700	58264420	9720	9720	9720	9720	1
490	20231010	111600	58254700	9720	9720	9720	9720	84
491	20231010	111500	57438220	9720	9720	9720	9720	3
492	20231010	111400	57409060	9720	9730	9730	9720	45
493	20231010	111300	56971240	9730	9730	9730	9730	3
494	20231010	111200	56942050	9730	9730	9730	9730	3
495	20231010	111100	56912860	9740	9740	9740	9740	0
496	20231010	111000	56912860	9740	9730	9740	9730	96
497	20231010	110900	55978150	9740	9740	9740	9740	0
498	20231010	110800	55978150	9740	9740	9740	9740	0
499	20231010	110700	55978150	9740	9730	9740	9730	9
500	20231010	110600	55890520	9730	9730	9730	9730	3
501	20231010	110500	55861330	9740	9740	9740	9740	19
502	20231010	110400	55676270	9730	9730	9730	9730	0
503	20231010	110300	55676270	9730	9730	9730	9730	3
504	20231010	110200	55647080	9730	9730	9730	9730	10
505	20231010	110100	55549780	9730	9730	9730	9730	0
506	20231010	110000	55549780	9730	9730	9730	9730	3
507	20231010	105900	55520590	9730	9730	9730	9730	0
508	20231010	105800	55520590	9730	9730	9730	9730	0
509	20231010	105700	55520590	9730	9730	9730	9730	4
510	20231010	105600	55481670	9750	9750	9750	9750	1
511	20231010	105500	55471920	9750	9750	9750	9750	0
512	20231010	105400	55471920	9750	9750	9750	9750	0
513	20231010	105300	55471920	9750	9750	9750	9750	12
514	20231010	105200	55354920	9750	9750	9750	9750	20
515	20231010	105100	55159920	9750	9750	9750	9750	2
516	20231010	105000	55140420	9750	9750	9750	9750	8
517	20231010	104900	55062420	9750	9750	9750	9750	0
518	20231010	104800	55062420	9750	9750	9750	9750	0
519	20231010	104700	55062420	9750	9750	9750	9750	0
520	20231010	104600	55062420	9750	9750	9750	9750	0
521	20231010	104500	55062420	9750	9750	9750	9750	0
522	20231010	104400	55062420	9750	9750	9750	9750	10
523	20231010	104300	54964920	9750	9750	9750	9750	0
524	20231010	104200	54964920	9750	9750	9750	9750	0
525	20231010	104100	54964920	9750	9750	9750	9750	22
526	20231010	104000	54750420	9730	9730	9730	9730	0
527	20231010	103900	54750420	9730	9730	9730	9730	0
528	20231010	103800	54750420	9730	9730	9730	9730	0
529	20231010	103700	54750420	9730	9730	9730	9730	0
530	20231010	103600	54750420	9730	9730	9730	9730	0
531	20231010	103500	54750420	9730	9730	9730	9730	0
532	20231010	103400	54750420	9730	9730	9730	9730	0
533	20231010	103300	54750420	9730	9730	9730	9730	0
534	20231010	103200	54750420	9730	9730	9730	9730	0
535	20231010	103100	54750420	9730	9730	9730	9730	16
536	20231010	103000	54594740	9750	9750	9750	9750	0
537	20231010	102900	54594740	9750	9750	9750	9750	0
538	20231010	102800	54594740	9750	9750	9750	9750	0
539	20231010	102700	54594740	9750	9750	9750	9750	0
540	20231010	102600	54594740	9750	9750	9750	9750	0
541	20231010	102500	54594740	9750	9750	9750	9750	19
542	20231010	102400	54409490	9740	9740	9740	9740	0
543	20231010	102300	54409490	9740	9740	9740	9740	0
544	20231010	102200	54409490	9740	9740	9740	9740	1
545	20231010	102100	54399750	9750	9750	9750	9750	0
546	20231010	102000	54399750	9750	9750	9750	9750	0
547	20231010	101900	54399750	9750	9750	9750	9750	0
548	20231010	101800	54399750	9750	9750	9750	9750	0
549	20231010	101700	54399750	9750	9750	9750	9750	0
550	20231010	101600	54399750	9750	9750	9750	9750	18
551	20231010	101500	54224250	9730	9730	9730	9730	0
552	20231010	101400	54224250	9730	9730	9730	9730	0
553	20231010	101300	54224250	9730	9730	9730	9730	0
554	20231010	101200	54224250	9730	9730	9730	9730	0
555	20231010	101100	54224250	9730	9730	9730	9730	56
556	20231010	101000	53679370	9750	9750	9750	9750	0
557	20231010	100900	53679370	9750	9750	9750	9750	0
558	20231010	100800	53679370	9750	9750	9750	9750	0
559	20231010	100700	53679370	9750	9750	9750	9750	0
560	20231010	100600	53679370	9750	9750	9750	9750	55
561	20231010	100500	53143120	9700	9700	9700	9700	0
562	20231010	100400	53143120	9700	9700	9700	9700	6
563	20231010	100300	53084920	9750	9750	9750	9750	0
564	20231010	100200	53084920	9750	9750	9750	9750	0
565	20231010	100100	53084920	9750	9750	9750	9750	0
566	20231010	100000	53084920	9750	9750	9750	9750	0
567	20231010	095900	53084920	9750	9750	9750	9750	1
568	20231010	095800	53075170	9700	9700	9700	9700	50
569	20231010	095700	52590170	9700	9700	9700	9700	0
570	20231010	095600	52590170	9700	9700	9700	9700	0
571	20231010	095500	52590170	9700	9700	9700	9700	0
572	20231010	095400	52590170	9700	9710	9710	9700	36
573	20231010	095300	52240920	9750	9750	9750	9750	0
574	20231010	095200	52240920	9750	9750	9750	9750	0
575	20231010	095100	52240920	9750	9750	9750	9750	0
576	20231010	095000	52240920	9750	9750	9750	9750	0
577	20231010	094900	52240920	9750	9750	9760	9750	122
578	20231010	094800	51051410	9750	9750	9750	9750	0
579	20231010	094700	51051410	9750	9750	9750	9750	11
580	20231010	094600	50944160	9750	9750	9750	9750	22
581	20231010	094500	50729660	9750	9750	9750	9750	1
582	20231010	094400	50719910	9750	9750	9750	9750	0
583	20231010	094300	50719910	9750	9750	9750	9750	5
584	20231010	094200	50671160	9750	9750	9750	9750	10
585	20231010	094100	50573660	9690	9690	9690	9690	0
586	20231010	094000	50573660	9690	9690	9690	9690	0
587	20231010	093900	50573660	9690	9690	9690	9690	0
588	20231010	093800	50573660	9690	9690	9690	9690	0
589	20231010	093700	50573660	9690	9690	9690	9690	0
590	20231010	093600	50573660	9690	9690	9690	9690	0
591	20231010	093500	50573660	9690	9690	9690	9690	30
592	20231010	093400	50282960	9690	9690	9690	9690	0
593	20231010	093300	50282960	9690	9690	9690	9690	0
594	20231010	093200	50282960	9690	9690	9690	9690	0
595	20231010	093100	50282960	9690	9690	9690	9690	0
596	20231010	093000	50282960	9690	9690	9690	9690	0
597	20231010	092900	50282960	9690	9690	9690	9690	0
598	20231010	092800	50282960	9690	9710	9710	9690	25
599	20231010	092700	50040670	9720	9730	9730	9720	20
600	20231010	092600	49846260	9770	9770	9770	9770	0
601	20231010	092500	49846260	9770	9770	9770	9770	1
602	20231010	092400	49836490	9770	9770	9770	9770	0
603	20231010	092300	49836490	9770	9770	9770	9770	0
604	20231010	092200	49836490	9770	9770	9780	9770	118
605	20231010	092100	48683400	9780	9780	9780	9780	191
606	20231010	092000	46815420	9780	9780	9780	9780	24
607	20231010	091900	46580700	9780	9670	9780	9670	1111
608	20231010	091800	35825120	9780	9650	9780	9650	1588
609	20231010	091700	20394960	9650	9650	9650	9650	0
610	20231010	091600	20394960	9650	9650	9650	9650	0
611	20231010	091500	20394960	9650	9650	9650	9650	50
612	20231010	091400	19912460	9640	9600	9640	9590	903
613	20231010	091300	11249060	9600	9600	9600	9600	0
614	20231010	091200	11249060	9600	9600	9600	9600	0
615	20231010	091100	11249060	9600	9600	9600	9600	2
616	20231010	091000	11229860	9600	9600	9600	9600	50
617	20231010	090900	10749860	9580	9580	9580	9580	0
618	20231010	090800	10749860	9580	9580	9580	9580	0
619	20231010	090700	10749860	9580	9580	9580	9580	0
620	20231010	090600	10749860	9580	9580	9580	9580	0
621	20231010	090500	10749860	9580	9680	9680	9580	413
622	20231010	090400	6777200	9680	9680	9700	9660	603
623	20231010	090300	940460	9670	9670	9670	9670	0
624	20231010	090200	940460	9670	9670	9670	9670	0
625	20231010	090100	940460	9670	9670	9670	9670	20
626	20231010	090000	747060	9780	9780	9780	9680	77