KissMeData/109740/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195700	285391310	5560	5560	5560	5560	925
3	20231010	195600	285391310	5560	5560	5560	5560	0
4	20231010	195500	285391310	5560	5560	5560	5560	0
5	20231010	195400	285391310	5560	5560	5560	5560	0
6	20231010	195300	285391310	5560	5560	5560	5560	0
7	20231010	195200	285391310	5560	5560	5560	5560	0
8	20231010	195100	285391310	5560	5560	5560	5560	0
9	20231010	195000	285391310	5560	5560	5560	5560	0
10	20231010	194900	285391310	5560	5560	5560	5560	0
11	20231010	194800	285391310	5560	5560	5560	5560	0
12	20231010	194700	285391310	5560	5560	5560	5560	0
13	20231010	194600	285391310	5560	5560	5560	5560	0
14	20231010	194500	285391310	5560	5560	5560	5560	0
15	20231010	194400	285391310	5560	5560	5560	5560	0
16	20231010	194300	285391310	5560	5560	5560	5560	0
17	20231010	194200	285391310	5560	5560	5560	5560	0
18	20231010	194100	285391310	5560	5560	5560	5560	0
19	20231010	194000	285391310	5560	5560	5560	5560	0
20	20231010	193900	285391310	5560	5560	5560	5560	0
21	20231010	193800	285391310	5560	5560	5560	5560	0
22	20231010	193700	285391310	5560	5560	5560	5560	0
23	20231010	193600	285391310	5560	5560	5560	5560	0
24	20231010	193500	285391310	5560	5560	5560	5560	0
25	20231010	193400	285391310	5560	5560	5560	5560	0
26	20231010	193300	285391310	5560	5560	5560	5560	0
27	20231010	193200	285391310	5560	5560	5560	5560	0
28	20231010	193100	285391310	5560	5560	5560	5560	0
29	20231010	193000	285391310	5560	5560	5560	5560	0
30	20231010	192900	285391310	5560	5560	5560	5560	0
31	20231010	192800	285391310	5560	5560	5560	5560	0
32	20231010	192700	285391310	5560	5560	5560	5560	925
33	20231010	192600	285391310	5560	5560	5560	5560	0
34	20231010	192500	285391310	5560	5560	5560	5560	0
35	20231010	192400	285391310	5560	5560	5560	5560	0
36	20231010	192300	285391310	5560	5560	5560	5560	0
37	20231010	192200	285391310	5560	5560	5560	5560	0
38	20231010	192100	285391310	5560	5560	5560	5560	0
39	20231010	192000	285391310	5560	5560	5560	5560	0
40	20231010	191900	285391310	5560	5560	5560	5560	0
41	20231010	191800	285391310	5560	5560	5560	5560	0
42	20231010	191700	285391310	5560	5560	5560	5560	0
43	20231010	191600	285391310	5560	5560	5560	5560	0
44	20231010	191500	285391310	5560	5560	5560	5560	0
45	20231010	191400	285391310	5560	5560	5560	5560	0
46	20231010	191300	285391310	5560	5560	5560	5560	0
47	20231010	191200	285391310	5560	5560	5560	5560	0
48	20231010	191100	285391310	5560	5560	5560	5560	0
49	20231010	191000	285391310	5560	5560	5560	5560	0
50	20231010	190900	285391310	5560	5560	5560	5560	0
51	20231010	190800	285391310	5560	5560	5560	5560	0
52	20231010	190700	285391310	5560	5560	5560	5560	0
53	20231010	190600	285391310	5560	5560	5560	5560	0
54	20231010	190500	285391310	5560	5560	5560	5560	0
55	20231010	190400	285391310	5560	5560	5560	5560	0
56	20231010	190300	285391310	5560	5560	5560	5560	0
57	20231010	190200	285391310	5560	5560	5560	5560	0
58	20231010	190100	285391310	5560	5560	5560	5560	0
59	20231010	190000	285391310	5560	5560	5560	5560	0
60	20231010	185900	285391310	5560	5560	5560	5560	0
61	20231010	185800	285391310	5560	5560	5560	5560	0
62	20231010	185700	285391310	5560	5560	5560	5560	925
63	20231010	185600	285391310	5560	5560	5560	5560	0
64	20231010	185500	285391310	5560	5560	5560	5560	0
65	20231010	185400	285391310	5560	5560	5560	5560	0
66	20231010	185300	285391310	5560	5560	5560	5560	0
67	20231010	185200	285391310	5560	5560	5560	5560	0
68	20231010	185100	285391310	5560	5560	5560	5560	0
69	20231010	185000	285391310	5560	5560	5560	5560	0
70	20231010	184900	285391310	5560	5560	5560	5560	0
71	20231010	184800	285391310	5560	5560	5560	5560	0
72	20231010	184700	285391310	5560	5560	5560	5560	0
73	20231010	184600	285391310	5560	5560	5560	5560	0
74	20231010	184500	285391310	5560	5560	5560	5560	0
75	20231010	184400	285391310	5560	5560	5560	5560	0
76	20231010	184300	285391310	5560	5560	5560	5560	0
77	20231010	184200	285391310	5560	5560	5560	5560	0
78	20231010	184100	285391310	5560	5560	5560	5560	0
79	20231010	184000	285391310	5560	5560	5560	5560	0
80	20231010	183900	285391310	5560	5560	5560	5560	0
81	20231010	183800	285391310	5560	5560	5560	5560	0
82	20231010	183700	285391310	5560	5560	5560	5560	0
83	20231010	183600	285391310	5560	5560	5560	5560	0
84	20231010	183500	285391310	5560	5560	5560	5560	0
85	20231010	183400	285391310	5560	5560	5560	5560	0
86	20231010	183300	285391310	5560	5560	5560	5560	0
87	20231010	183200	285391310	5560	5560	5560	5560	0
88	20231010	183100	285391310	5560	5560	5560	5560	0
89	20231010	183000	285391310	5560	5560	5560	5560	0
90	20231010	182900	285391310	5560	5560	5560	5560	0
91	20231010	182800	285391310	5560	5560	5560	5560	0
92	20231010	182700	285391310	5560	5560	5560	5560	925
93	20231010	182600	285391310	5560	5560	5560	5560	0
94	20231010	182500	285391310	5560	5560	5560	5560	0
95	20231010	182400	285391310	5560	5560	5560	5560	0
96	20231010	182300	285391310	5560	5560	5560	5560	0
97	20231010	182200	285391310	5560	5560	5560	5560	0
98	20231010	182100	285391310	5560	5560	5560	5560	0
99	20231010	182000	285391310	5560	5560	5560	5560	0
100	20231010	181900	285391310	5560	5560	5560	5560	0
101	20231010	181800	285391310	5560	5560	5560	5560	0
102	20231010	181700	285391310	5560	5560	5560	5560	0
103	20231010	181600	285391310	5560	5560	5560	5560	0
104	20231010	181500	285391310	5560	5560	5560	5560	0
105	20231010	181400	285391310	5560	5560	5560	5560	0
106	20231010	181300	285391310	5560	5560	5560	5560	0
107	20231010	181200	285391310	5560	5560	5560	5560	0
108	20231010	181100	285391310	5560	5560	5560	5560	0
109	20231010	181000	285391310	5560	5560	5560	5560	0
110	20231010	180900	285391310	5560	5560	5560	5560	0
111	20231010	180800	285391310	5560	5560	5560	5560	0
112	20231010	180700	285391310	5560	5560	5560	5560	0
113	20231010	180600	285391310	5560	5560	5560	5560	0
114	20231010	180500	285391310	5560	5560	5560	5560	0
115	20231010	180400	285391310	5560	5560	5560	5560	0
116	20231010	180300	285391310	5560	5560	5560	5560	0
117	20231010	180200	285391310	5560	5560	5560	5560	0
118	20231010	180100	285391310	5560	5560	5560	5560	0
119	20231010	180000	285391310	5560	5560	5560	5560	0
120	20231010	175900	285391310	5560	5560	5560	5560	0
121	20231010	175800	285391310	5560	5560	5560	5560	0
122	20231010	175700	285391310	5560	5560	5560	5560	925
123	20231010	175600	285391310	5560	5560	5560	5560	0
124	20231010	175500	285391310	5560	5560	5560	5560	0
125	20231010	175400	285391310	5560	5560	5560	5560	0
126	20231010	175300	285391310	5560	5560	5560	5560	0
127	20231010	175200	285391310	5560	5560	5560	5560	0
128	20231010	175100	285391310	5560	5560	5560	5560	0
129	20231010	175000	285391310	5560	5560	5560	5560	0
130	20231010	174900	285391310	5560	5560	5560	5560	0
131	20231010	174800	285391310	5560	5560	5560	5560	0
132	20231010	174700	285391310	5560	5560	5560	5560	0
133	20231010	174600	285391310	5560	5560	5560	5560	0
134	20231010	174500	285391310	5560	5560	5560	5560	0
135	20231010	174400	285391310	5560	5560	5560	5560	0
136	20231010	174300	285391310	5560	5560	5560	5560	0
137	20231010	174200	285391310	5560	5560	5560	5560	0
138	20231010	174100	285391310	5560	5560	5560	5560	0
139	20231010	174000	285391310	5560	5560	5560	5560	0
140	20231010	173900	285391310	5560	5560	5560	5560	0
141	20231010	173800	285391310	5560	5560	5560	5560	0
142	20231010	173700	285391310	5560	5560	5560	5560	0
143	20231010	173600	285391310	5560	5560	5560	5560	0
144	20231010	173500	285391310	5560	5560	5560	5560	0
145	20231010	173400	285391310	5560	5560	5560	5560	0
146	20231010	173300	285391310	5560	5560	5560	5560	0
147	20231010	173200	285391310	5560	5560	5560	5560	0
148	20231010	173100	285391310	5560	5560	5560	5560	0
149	20231010	173000	285391310	5560	5560	5560	5560	0
150	20231010	172900	285391310	5560	5560	5560	5560	0
151	20231010	172800	285391310	5560	5560	5560	5560	0
152	20231010	172700	285391310	5560	5560	5560	5560	925
153	20231010	172600	285391310	5560	5560	5560	5560	0
154	20231010	172500	285391310	5560	5560	5560	5560	0
155	20231010	172400	285391310	5560	5560	5560	5560	0
156	20231010	172300	285391310	5560	5560	5560	5560	0
157	20231010	172200	285391310	5560	5560	5560	5560	0
158	20231010	172100	285391310	5560	5560	5560	5560	0
159	20231010	172000	285391310	5560	5560	5560	5560	0
160	20231010	171900	285391310	5560	5560	5560	5560	0
161	20231010	171800	285391310	5560	5560	5560	5560	0
162	20231010	171700	285391310	5560	5560	5560	5560	0
163	20231010	171600	285391310	5560	5560	5560	5560	0
164	20231010	171500	285391310	5560	5560	5560	5560	0
165	20231010	171400	285391310	5560	5560	5560	5560	0
166	20231010	171300	285391310	5560	5560	5560	5560	0
167	20231010	171200	285391310	5560	5560	5560	5560	0
168	20231010	171100	285391310	5560	5560	5560	5560	0
169	20231010	171000	285391310	5560	5560	5560	5560	0
170	20231010	170900	285391310	5560	5560	5560	5560	0
171	20231010	170800	285391310	5560	5560	5560	5560	0
172	20231010	170700	285391310	5560	5560	5560	5560	0
173	20231010	170600	285391310	5560	5560	5560	5560	0
174	20231010	170500	285391310	5560	5560	5560	5560	0
175	20231010	170400	285391310	5560	5560	5560	5560	0
176	20231010	170300	285391310	5560	5560	5560	5560	0
177	20231010	170200	285391310	5560	5560	5560	5560	0
178	20231010	170100	285391310	5560	5560	5560	5560	0
179	20231010	170000	285391310	5560	5560	5560	5560	0
180	20231010	165900	285391310	5560	5560	5560	5560	0
181	20231010	165800	285391310	5560	5560	5560	5560	0
182	20231010	165700	285391310	5560	5560	5560	5560	925
183	20231010	165600	285391310	5560	5560	5560	5560	0
184	20231010	165500	285391310	5560	5560	5560	5560	0
185	20231010	165400	285391310	5560	5560	5560	5560	0
186	20231010	165300	285391310	5560	5560	5560	5560	0
187	20231010	165200	285391310	5560	5560	5560	5560	0
188	20231010	165100	285391310	5560	5560	5560	5560	0
189	20231010	165000	285391310	5560	5560	5560	5560	0
190	20231010	164900	285391310	5560	5560	5560	5560	0
191	20231010	164800	285391310	5560	5560	5560	5560	0
192	20231010	164700	285391310	5560	5560	5560	5560	0
193	20231010	164600	285391310	5560	5560	5560	5560	0
194	20231010	164500	285391310	5560	5560	5560	5560	0
195	20231010	164400	285391310	5560	5560	5560	5560	0
196	20231010	164300	285391310	5560	5560	5560	5560	0
197	20231010	164200	285391310	5560	5560	5560	5560	0
198	20231010	164100	285391310	5560	5560	5560	5560	0
199	20231010	164000	285391310	5560	5560	5560	5560	0
200	20231010	163900	285391310	5560	5560	5560	5560	0
201	20231010	163800	285391310	5560	5560	5560	5560	0
202	20231010	163700	285391310	5560	5560	5560	5560	0
203	20231010	163600	285391310	5560	5560	5560	5560	0
204	20231010	163500	285391310	5560	5560	5560	5560	0
205	20231010	163400	285391310	5560	5560	5560	5560	0
206	20231010	163300	285391310	5560	5560	5560	5560	0
207	20231010	163200	285391310	5560	5560	5560	5560	0
208	20231010	163100	285391310	5560	5560	5560	5560	0
209	20231010	163000	285391310	5560	5560	5560	5560	0
210	20231010	162900	285391310	5560	5560	5560	5560	0
211	20231010	162800	285391310	5560	5560	5560	5560	0
212	20231010	162700	285391310	5560	5560	5560	5560	925
213	20231010	162600	285391310	5560	5560	5560	5560	0
214	20231010	162500	285391310	5560	5560	5560	5560	0
215	20231010	162400	285391310	5560	5560	5560	5560	0
216	20231010	162300	285391310	5560	5560	5560	5560	0
217	20231010	162200	285391310	5560	5560	5560	5560	0
218	20231010	162100	285391310	5560	5560	5560	5560	0
219	20231010	162000	285391310	5560	5560	5560	5560	0
220	20231010	161900	285391310	5560	5560	5560	5560	0
221	20231010	161800	285391310	5560	5560	5560	5560	0
222	20231010	161700	285391310	5560	5560	5560	5560	0
223	20231010	161600	285391310	5560	5560	5560	5560	0
224	20231010	161500	285391310	5560	5560	5560	5560	0
225	20231010	161400	285391310	5560	5560	5560	5560	0
226	20231010	161300	285391310	5560	5560	5560	5560	0
227	20231010	161200	285391310	5560	5560	5560	5560	0
228	20231010	161100	285391310	5560	5560	5560	5560	0
229	20231010	161000	285391310	5560	5560	5560	5560	0
230	20231010	160900	285391310	5560	5560	5560	5560	0
231	20231010	160800	285391310	5560	5560	5560	5560	0
232	20231010	160700	285391310	5560	5560	5560	5560	0
233	20231010	160600	285391310	5560	5560	5560	5560	0
234	20231010	160500	285391310	5560	5560	5560	5560	0
235	20231010	160400	285391310	5560	5560	5560	5560	0
236	20231010	160300	285391310	5560	5560	5560	5560	0
237	20231010	160200	285391310	5560	5560	5560	5560	0
238	20231010	160100	285391310	5560	5560	5560	5560	0
239	20231010	160000	285391310	5560	5560	5560	5560	0
240	20231010	155900	285391310	5560	5560	5560	5560	0
241	20231010	155800	285391310	5560	5560	5560	5560	0
242	20231010	155700	285391310	5560	5560	5560	5560	925
243	20231010	155600	285391310	5560	5560	5560	5560	0
244	20231010	155500	285391310	5560	5560	5560	5560	0
245	20231010	155400	285391310	5560	5560	5560	5560	0
246	20231010	155300	285391310	5560	5560	5560	5560	0
247	20231010	155200	285391310	5560	5560	5560	5560	0
248	20231010	155100	285391310	5560	5560	5560	5560	0
249	20231010	155000	285391310	5560	5560	5560	5560	0
250	20231010	154900	285391310	5560	5560	5560	5560	0
251	20231010	154800	285391310	5560	5560	5560	5560	0
252	20231010	154700	285391310	5560	5560	5560	5560	0
253	20231010	154600	285391310	5560	5560	5560	5560	0
254	20231010	154500	285391310	5560	5560	5560	5560	0
255	20231010	154400	285391310	5560	5560	5560	5560	0
256	20231010	154300	285391310	5560	5560	5560	5560	0
257	20231010	154200	285391310	5560	5560	5560	5560	0
258	20231010	154100	285391310	5560	5560	5560	5560	0
259	20231010	154000	285391310	5560	5560	5560	5560	0
260	20231010	153900	285391310	5560	5560	5560	5560	0
261	20231010	153800	285391310	5560	5560	5560	5560	0
262	20231010	153700	285391310	5560	5560	5560	5560	0
263	20231010	153600	285391310	5560	5560	5560	5560	0
264	20231010	153500	285391310	5560	5560	5560	5560	0
265	20231010	153400	285391310	5560	5560	5560	5560	0
266	20231010	153300	285391310	5560	5560	5560	5560	0
267	20231010	153200	285391310	5560	5560	5560	5560	0
268	20231010	153100	285391310	5560	5560	5560	5560	0
269	20231010	153000	285391310	5560	5560	5560	5560	925
270	20231010	152900	280248310	5550	5550	5550	5550	0
271	20231010	152800	280248310	5550	5550	5550	5550	0
272	20231010	152700	280248310	5550	5550	5550	5550	0
273	20231010	152600	280248310	5550	5550	5550	5550	0
274	20231010	152500	280248310	5550	5550	5550	5550	0
275	20231010	152400	280248310	5550	5550	5550	5550	0
276	20231010	152300	280248310	5550	5550	5550	5550	0
277	20231010	152200	280248310	5550	5550	5550	5550	0
278	20231010	152100	280248310	5550	5550	5550	5550	0
279	20231010	152000	280248310	5550	5550	5550	5550	0
280	20231010	151900	280248310	5550	5550	5550	5550	0
281	20231010	151800	280248310	5550	5550	5550	5550	0
282	20231010	151700	280248310	5550	5550	5550	5550	0
283	20231010	151600	280248310	5550	5550	5550	5550	0
284	20231010	151500	280248310	5550	5550	5550	5550	0
285	20231010	151400	280248310	5550	5550	5550	5550	16
286	20231010	151300	280159510	5570	5570	5570	5570	0
287	20231010	151200	280159510	5570	5560	5570	5560	6
288	20231010	151100	280126140	5560	5530	5560	5530	436
289	20231010	151000	277711100	5570	5560	5570	5560	301
290	20231010	150900	276037530	5570	5570	5570	5570	1
291	20231010	150800	276031960	5570	5570	5570	5570	0
292	20231010	150700	276031960	5570	5570	5570	5570	0
293	20231010	150600	276031960	5570	5570	5570	5570	0
294	20231010	150500	276031960	5570	5570	5570	5570	0
295	20231010	150400	276031960	5570	5570	5570	5570	27
296	20231010	150300	275881570	5570	5570	5570	5570	0
297	20231010	150200	275881570	5570	5570	5570	5570	0
298	20231010	150100	275881570	5570	5570	5570	5570	0
299	20231010	150000	275881570	5570	5570	5570	5570	180
300	20231010	145900	274878970	5570	5570	5570	5570	1
301	20231010	145800	274873400	5560	5560	5560	5560	0
302	20231010	145700	274873400	5560	5560	5560	5560	0
303	20231010	145600	274873400	5560	5560	5560	5560	0
304	20231010	145500	274873400	5560	5560	5560	5560	40
305	20231010	145400	274651000	5570	5570	5570	5570	0
306	20231010	145300	274651000	5570	5570	5570	5570	0
307	20231010	145200	274651000	5570	5570	5570	5570	0
308	20231010	145100	274651000	5570	5560	5570	5560	12
309	20231010	145000	274584270	5560	5560	5560	5560	0
310	20231010	144900	274584270	5560	5560	5560	5560	0
311	20231010	144800	274584270	5560	5560	5560	5560	0
312	20231010	144700	274584270	5560	5560	5560	5560	368
313	20231010	144600	272538190	5570	5570	5570	5570	0
314	20231010	144500	272538190	5570	5570	5570	5570	0
315	20231010	144400	272538190	5570	5570	5570	5570	0
316	20231010	144300	272538190	5570	5570	5570	5570	0
317	20231010	144200	272538190	5570	5570	5570	5570	0
318	20231010	144100	272538190	5570	5570	5570	5570	0
319	20231010	144000	272538190	5570	5570	5570	5570	0
320	20231010	143900	272538190	5570	5570	5570	5570	0
321	20231010	143800	272538190	5570	5560	5570	5560	8
322	20231010	143700	272493700	5570	5570	5570	5570	0
323	20231010	143600	272493700	5570	5560	5570	5560	88
324	20231010	143500	272004410	5510	5540	5540	5510	70
325	20231010	143400	271618250	5570	5570	5570	5570	0
326	20231010	143300	271618250	5570	5560	5570	5560	63
327	20231010	143200	271267960	5560	5560	5560	5560	0
328	20231010	143100	271267960	5560	5540	5560	5530	8
329	20231010	143000	271223650	5610	5610	5610	5610	0
330	20231010	142900	271223650	5610	5610	5610	5610	0
331	20231010	142800	271223650	5610	5610	5610	5610	0
332	20231010	142700	271223650	5610	5610	5610	5610	0
333	20231010	142600	271223650	5610	5610	5610	5610	0
334	20231010	142500	271223650	5610	5610	5610	5610	0
335	20231010	142400	271223650	5610	5610	5610	5610	0
336	20231010	142300	271223650	5610	5610	5610	5610	0
337	20231010	142200	271223650	5610	5610	5610	5610	0
338	20231010	142100	271223650	5610	5610	5610	5610	0
339	20231010	142000	271223650	5610	5610	5610	5610	0
340	20231010	141900	271223650	5610	5610	5610	5610	0
341	20231010	141800	271223650	5610	5610	5610	5610	0
342	20231010	141700	271223650	5610	5610	5610	5610	0
343	20231010	141600	271223650	5610	5610	5610	5610	0
344	20231010	141500	271223650	5610	5610	5610	5610	0
345	20231010	141400	271223650	5610	5610	5610	5610	0
346	20231010	141300	271223650	5610	5600	5610	5600	84
347	20231010	141200	270753240	5610	5610	5610	5610	0
348	20231010	141100	270753240	5610	5610	5610	5610	0
349	20231010	141000	270753240	5610	5610	5610	5610	0
350	20231010	140900	270753240	5610	5610	5610	5610	0
351	20231010	140800	270753240	5610	5610	5610	5610	0
352	20231010	140700	270753240	5610	5610	5610	5610	1
353	20231010	140600	270747630	5600	5600	5600	5600	0
354	20231010	140500	270747630	5600	5600	5600	5600	0
355	20231010	140400	270747630	5600	5600	5600	5600	0
356	20231010	140300	270747630	5600	5600	5600	5600	0
357	20231010	140200	270747630	5600	5600	5600	5600	0
358	20231010	140100	270747630	5600	5600	5600	5600	1000
359	20231010	140000	265147630	5600	5600	5600	5600	0
360	20231010	135900	265147630	5600	5580	5600	5580	624
361	20231010	135800	261665690	5600	5550	5600	5540	513
362	20231010	135700	258819510	5600	5600	5600	5600	0
363	20231010	135600	258819510	5600	5600	5600	5600	0
364	20231010	135500	258819510	5600	5590	5600	5590	106
365	20231010	135400	258226960	5600	5590	5600	5590	10
366	20231010	135300	258171050	5600	5590	5600	5510	142
367	20231010	135200	257382030	5590	5590	5590	5590	0
368	20231010	135100	257382030	5590	5590	5590	5590	0
369	20231010	135000	257382030	5590	5590	5590	5590	0
370	20231010	134900	257382030	5590	5530	5590	5500	2046
371	20231010	134800	246098660	5550	5540	5550	5540	2
372	20231010	134700	246087570	5550	5530	5550	5500	49
373	20231010	134600	245816550	5550	5550	5550	5550	0
374	20231010	134500	245816550	5550	5550	5550	5550	0
375	20231010	134400	245816550	5550	5550	5550	5550	0
376	20231010	134300	245816550	5550	5550	5550	5550	0
377	20231010	134200	245816550	5550	5550	5550	5550	0
378	20231010	134100	245816550	5550	5550	5550	5550	0
379	20231010	134000	245816550	5550	5550	5550	5550	0
380	20231010	133900	245816550	5550	5550	5550	5550	0
381	20231010	133800	245816550	5550	5540	5550	5540	11
382	20231010	133700	245755590	5500	5530	5530	5500	463
383	20231010	133600	243208960	5550	5550	5550	5550	0
384	20231010	133500	243208960	5550	5550	5550	5550	0
385	20231010	133400	243208960	5550	5550	5550	5550	0
386	20231010	133300	243208960	5550	5550	5550	5550	0
387	20231010	133200	243208960	5550	5540	5550	5540	10
388	20231010	133100	243153550	5530	5530	5530	5530	1
389	20231010	133000	243148020	5550	5550	5550	5550	0
390	20231010	132900	243148020	5550	5550	5550	5550	0
391	20231010	132800	243148020	5550	5550	5550	5550	0
392	20231010	132700	243148020	5550	5550	5550	5550	0
393	20231010	132600	243148020	5550	5550	5550	5550	0
394	20231010	132500	243148020	5550	5550	5550	5550	0
395	20231010	132400	243148020	5550	5550	5550	5550	0
396	20231010	132300	243148020	5550	5550	5550	5550	0
397	20231010	132200	243148020	5550	5550	5550	5550	0
398	20231010	132100	243148020	5550	5550	5550	5550	0
399	20231010	132000	243148020	5550	5550	5550	5550	0
400	20231010	131900	243148020	5550	5550	5550	5550	136
401	20231010	131800	242393220	5600	5550	5600	5550	151
402	20231010	131700	241554620	5560	5560	5560	5560	100
403	20231010	131600	240998620	5600	5570	5600	5570	201
404	20231010	131500	239879020	5600	5600	5600	5600	0
405	20231010	131400	239879020	5600	5600	5600	5600	0
406	20231010	131300	239879020	5600	5600	5600	5600	0
407	20231010	131200	239879020	5600	5570	5600	5570	193
408	20231010	131100	238803650	5600	5580	5600	5580	110
409	20231010	131000	238188790	5600	5530	5600	5530	445
410	20231010	130900	235714430	5530	5500	5550	5500	2380
411	20231010	130800	222612080	5500	5500	5500	5500	592
412	20231010	130700	219356080	5500	5500	5500	5500	236
413	20231010	130600	218058080	5500	5500	5500	5500	14
414	20231010	130500	217981080	5510	5510	5510	5510	0
415	20231010	130400	217981080	5510	5510	5510	5510	74
416	20231010	130300	217573340	5510	5510	5510	5510	0
417	20231010	130200	217573340	5510	5510	5510	5510	6
418	20231010	130100	217540280	5510	5510	5510	5510	4
419	20231010	130000	217518240	5510	5510	5510	5510	5
420	20231010	125900	217490690	5520	5520	5520	5520	0
421	20231010	125800	217490690	5520	5520	5520	5520	6
422	20231010	125700	217457570	5530	5530	5530	5530	15
423	20231010	125600	217374620	5540	5540	5540	5540	8
424	20231010	125500	217330300	5550	5550	5550	5550	0
425	20231010	125400	217330300	5550	5550	5550	5550	0
426	20231010	125300	217330300	5550	5550	5550	5550	0
427	20231010	125200	217330300	5550	5550	5550	5550	0
428	20231010	125100	217330300	5550	5550	5550	5550	0
429	20231010	125000	217330300	5550	5550	5550	5550	5
430	20231010	124900	217302550	5550	5550	5550	5550	0
431	20231010	124800	217302550	5550	5550	5550	5550	5
432	20231010	124700	217274800	5550	5550	5550	5550	0
433	20231010	124600	217274800	5550	5550	5550	5550	20
434	20231010	124500	217163800	5550	5550	5550	5550	0
435	20231010	124400	217163800	5550	5550	5550	5550	0
436	20231010	124300	217163800	5550	5550	5550	5550	0
437	20231010	124200	217163800	5550	5550	5550	5550	46
438	20231010	124100	216908500	5550	5550	5550	5550	0
439	20231010	124000	216908500	5550	5550	5550	5550	0
440	20231010	123900	216908500	5550	5550	5550	5550	7
441	20231010	123800	216869650	5600	5600	5600	5600	0
442	20231010	123700	216869650	5600	5600	5600	5600	0
443	20231010	123600	216869650	5600	5600	5600	5600	0
444	20231010	123500	216869650	5600	5600	5600	5600	0
445	20231010	123400	216869650	5600	5600	5600	5600	0
446	20231010	123300	216869650	5600	5600	5600	5600	0
447	20231010	123200	216869650	5600	5600	5600	5600	1
448	20231010	123100	216864050	5600	5600	5600	5600	0
449	20231010	123000	216864050	5600	5600	5600	5600	0
450	20231010	122900	216864050	5600	5600	5600	5600	0
451	20231010	122800	216864050	5600	5600	5600	5600	0
452	20231010	122700	216864050	5600	5570	5600	5570	17
453	20231010	122600	216769330	5560	5560	5560	5560	0
454	20231010	122500	216769330	5560	5560	5560	5560	0
455	20231010	122400	216769330	5560	5560	5560	5560	0
456	20231010	122300	216769330	5560	5560	5560	5560	678
457	20231010	122200	212999650	5570	5570	5570	5570	0
458	20231010	122100	212999650	5570	5570	5570	5570	0
459	20231010	122000	212999650	5570	5570	5570	5570	0
460	20231010	121900	212999650	5570	5560	5570	5560	299
461	20231010	121800	211334260	5560	5560	5560	5560	0
462	20231010	121700	211334260	5560	5560	5560	5560	0
463	20231010	121600	211334260	5560	5560	5560	5560	0
464	20231010	121500	211334260	5560	5560	5560	5560	0
465	20231010	121400	211334260	5560	5560	5560	5560	0
466	20231010	121300	211334260	5560	5560	5560	5560	0
467	20231010	121200	211334260	5560	5560	5560	5560	0
468	20231010	121100	211334260	5560	5560	5560	5560	0
469	20231010	121000	211334260	5560	5560	5560	5560	1
470	20231010	120900	211328700	5550	5550	5550	5550	0
471	20231010	120800	211328700	5550	5550	5550	5550	0
472	20231010	120700	211328700	5550	5550	5550	5550	0
473	20231010	120600	211328700	5550	5550	5550	5550	0
474	20231010	120500	211328700	5550	5550	5550	5550	0
475	20231010	120400	211328700	5550	5550	5550	5550	0
476	20231010	120300	211328700	5550	5570	5570	5550	600
477	20231010	120200	207997460	5600	5600	5600	5600	0
478	20231010	120100	207997460	5600	5600	5600	5600	0
479	20231010	120000	207997460	5600	5560	5600	5560	122
480	20231010	115900	207317640	5580	5580	5580	5580	0
481	20231010	115800	207317640	5580	5580	5580	5560	275
482	20231010	115700	205784610	5600	5600	5600	5600	0
483	20231010	115600	205784610	5600	5600	5600	5600	0
484	20231010	115500	205784610	5600	5600	5600	5600	0
485	20231010	115400	205784610	5600	5600	5600	5600	0
486	20231010	115300	205784610	5600	5600	5600	5600	1
487	20231010	115200	205779010	5600	5600	5600	5600	0
488	20231010	115100	205779010	5600	5600	5600	5600	0
489	20231010	115000	205779010	5600	5600	5600	5600	0
490	20231010	114900	205779010	5600	5600	5600	5600	0
491	20231010	114800	205779010	5600	5600	5600	5600	0
492	20231010	114700	205779010	5600	5600	5600	5600	1
493	20231010	114600	205773410	5600	5600	5600	5600	0
494	20231010	114500	205773410	5600	5600	5600	5590	3
495	20231010	114400	205756620	5600	5590	5600	5560	31
496	20231010	114300	205583710	5600	5600	5600	5600	0
497	20231010	114200	205583710	5600	5600	5600	5600	0
498	20231010	114100	205583710	5600	5600	5600	5600	0
499	20231010	114000	205583710	5600	5600	5600	5590	88
500	20231010	113900	205090940	5620	5620	5620	5620	0
501	20231010	113800	205090940	5620	5620	5620	5620	0
502	20231010	113700	205090940	5620	5620	5620	5620	0
503	20231010	113600	205090940	5620	5620	5620	5620	0
504	20231010	113500	205090940	5620	5620	5620	5620	0
505	20231010	113400	205090940	5620	5620	5620	5620	0
506	20231010	113300	205090940	5620	5620	5620	5620	0
507	20231010	113200	205090940	5620	5620	5620	5620	0
508	20231010	113100	205090940	5620	5620	5620	5620	5
509	20231010	113000	205062840	5610	5610	5610	5610	0
510	20231010	112900	205062840	5610	5610	5610	5610	99
511	20231010	112800	204507450	5620	5620	5620	5620	0
512	20231010	112700	204507450	5620	5620	5620	5620	1
513	20231010	112600	204501830	5610	5610	5610	5610	11
514	20231010	112500	204440120	5620	5620	5620	5620	0
515	20231010	112400	204440120	5620	5620	5620	5620	0
516	20231010	112300	204440120	5620	5620	5620	5620	0
517	20231010	112200	204440120	5620	5620	5620	5620	0
518	20231010	112100	204440120	5620	5620	5620	5620	0
519	20231010	112000	204440120	5620	5620	5620	5620	0
520	20231010	111900	204440120	5620	5620	5620	5620	0
521	20231010	111800	204440120	5620	5620	5620	5620	0
522	20231010	111700	204440120	5620	5620	5620	5620	0
523	20231010	111600	204440120	5620	5620	5620	5620	0
524	20231010	111500	204440120	5620	5620	5620	5620	1
525	20231010	111400	204434500	5610	5610	5610	5610	5
526	20231010	111300	204406450	5620	5620	5620	5610	17
527	20231010	111200	204311060	5610	5600	5620	5600	141
528	20231010	111100	203520110	5610	5580	5610	5580	206
529	20231010	111000	202370150	5590	5590	5590	5590	0
530	20231010	110900	202370150	5590	5590	5590	5590	10
531	20231010	110800	202314250	5610	5610	5610	5610	0
532	20231010	110700	202314250	5610	5610	5610	5610	0
533	20231010	110600	202314250	5610	5610	5610	5610	0
534	20231010	110500	202314250	5610	5610	5610	5610	0
535	20231010	110400	202314250	5610	5610	5610	5610	0
536	20231010	110300	202314250	5610	5610	5610	5590	3
537	20231010	110200	202297440	5600	5600	5600	5600	0
538	20231010	110100	202297440	5600	5600	5600	5600	2
539	20231010	110000	202286240	5610	5610	5610	5610	0
540	20231010	105900	202286240	5610	5610	5610	5610	0
541	20231010	105800	202286240	5610	5610	5610	5610	59
542	20231010	105700	201955250	5600	5600	5600	5600	1
543	20231010	105600	201949650	5600	5600	5600	5600	0
544	20231010	105500	201949650	5600	5600	5600	5600	0
545	20231010	105400	201949650	5600	5600	5600	5600	0
546	20231010	105300	201949650	5600	5600	5600	5600	3
547	20231010	105200	201932850	5610	5610	5610	5610	0
548	20231010	105100	201932850	5610	5610	5610	5610	1
549	20231010	105000	201927240	5570	5590	5600	5570	483
550	20231010	104900	199231470	5560	5600	5600	5560	82
551	20231010	104800	198772510	5610	5610	5610	5610	0
552	20231010	104700	198772510	5610	5610	5610	5610	500
553	20231010	104600	195967510	5610	5610	5610	5610	0
554	20231010	104500	195967510	5610	5610	5610	5610	0
555	20231010	104400	195967510	5610	5610	5610	5610	0
556	20231010	104300	195967510	5610	5610	5610	5610	355
557	20231010	104200	193975960	5610	5600	5610	5600	489
558	20231010	104100	191237350	5600	5600	5600	5600	0
559	20231010	104000	191237350	5600	5560	5600	5560	5486
560	20231010	103900	160681230	5540	5540	5540	5540	0
561	20231010	103800	160681230	5540	5520	5540	5520	1850
562	20231010	103700	150449150	5530	5530	5530	5530	0
563	20231010	103600	150449150	5530	5530	5530	5530	0
564	20231010	103500	150449150	5530	5530	5530	5530	0
565	20231010	103400	150449150	5530	5530	5530	5530	201
566	20231010	103300	149337620	5530	5530	5530	5530	0
567	20231010	103200	149337620	5530	5530	5530	5530	0
568	20231010	103100	149337620	5530	5530	5530	5530	6
569	20231010	103000	149304440	5530	5530	5530	5530	10
570	20231010	102900	149249140	5530	5530	5530	5530	0
571	20231010	102800	149249140	5530	5530	5530	5530	1
572	20231010	102700	149243610	5510	5510	5510	5510	0
573	20231010	102600	149243610	5510	5510	5510	5510	0
574	20231010	102500	149243610	5510	5510	5510	5510	5
575	20231010	102400	149216060	5540	5540	5540	5540	1
576	20231010	102300	149210520	5540	5540	5540	5540	1
577	20231010	102200	149204980	5550	5550	5550	5550	0
578	20231010	102100	149204980	5550	5550	5550	5550	0
579	20231010	102000	149204980	5550	5550	5550	5550	0
580	20231010	101900	149204980	5550	5550	5550	5550	0
581	20231010	101800	149204980	5550	5550	5550	5550	0
582	20231010	101700	149204980	5550	5550	5550	5550	0
583	20231010	101600	149204980	5550	5550	5550	5550	0
584	20231010	101500	149204980	5550	5550	5550	5550	0
585	20231010	101400	149204980	5550	5550	5550	5550	0
586	20231010	101300	149204980	5550	5510	5550	5510	623
587	20231010	101200	145772210	5500	5570	5570	5500	11495
588	20231010	101100	82404960	5580	5580	5580	5580	0
589	20231010	101000	82404960	5580	5580	5580	5580	0
590	20231010	100900	82404960	5580	5580	5580	5580	0
591	20231010	100800	82404960	5580	5580	5580	5580	0
592	20231010	100700	82404960	5580	5580	5580	5580	0
593	20231010	100600	82404960	5580	5580	5580	5580	0
594	20231010	100500	82404960	5580	5580	5580	5580	0
595	20231010	100400	82404960	5580	5590	5590	5550	6255
596	20231010	100300	47664600	5600	5600	5600	5600	0
597	20231010	100200	47664600	5600	5600	5600	5600	0
598	20231010	100100	47664600	5600	5600	5600	5600	3
599	20231010	100000	47647800	5600	5600	5600	5600	0
600	20231010	095900	47647800	5600	5600	5600	5600	0
601	20231010	095800	47647800	5600	5600	5600	5600	0
602	20231010	095700	47647800	5600	5600	5600	5600	0
603	20231010	095600	47647800	5600	5600	5600	5600	0
604	20231010	095500	47647800	5600	5600	5600	5600	0
605	20231010	095400	47647800	5600	5600	5600	5600	1
606	20231010	095300	47642200	5600	5600	5600	5600	0
607	20231010	095200	47642200	5600	5600	5600	5600	0
608	20231010	095100	47642200	5600	5600	5600	5600	0
609	20231010	095000	47642200	5600	5600	5600	5600	0
610	20231010	094900	47642200	5600	5600	5600	5600	108
611	20231010	094800	47037400	5600	5600	5600	5600	1
612	20231010	094700	47031800	5600	5600	5600	5600	0
613	20231010	094600	47031800	5600	5600	5600	5600	0
614	20231010	094500	47031800	5600	5600	5600	5600	0
615	20231010	094400	47031800	5600	5600	5600	5600	0
616	20231010	094300	47031800	5600	5600	5600	5600	20
617	20231010	094200	46919800	5590	5590	5590	5590	0
618	20231010	094100	46919800	5590	5590	5590	5590	47
619	20231010	094000	46657070	5600	5600	5600	5600	339
620	20231010	093900	44758670	5590	5590	5590	5590	1
621	20231010	093800	44753080	5600	5600	5600	5600	0
622	20231010	093700	44753080	5600	5610	5610	5600	16
623	20231010	093600	44663470	5630	5630	5630	5630	0
624	20231010	093500	44663470	5630	5630	5630	5630	0
625	20231010	093400	44663470	5630	5630	5630	5630	0
626	20231010	093300	44663470	5630	5630	5630	5630	0
627	20231010	093200	44663470	5630	5630	5630	5630	19
628	20231010	093100	44556500	5630	5630	5630	5630	0
629	20231010	093000	44556500	5630	5630	5630	5630	37
630	20231010	092900	44348190	5630	5600	5630	5600	202
631	20231010	092800	43216930	5600	5600	5600	5600	0
632	20231010	092700	43216930	5600	5600	5600	5600	0
633	20231010	092600	43216930	5600	5600	5600	5600	0
634	20231010	092500	43216930	5600	5610	5610	5600	673
635	20231010	092400	39447380	5640	5640	5640	5640	0
636	20231010	092300	39447380	5640	5640	5640	5640	0
637	20231010	092200	39447380	5640	5640	5640	5640	0
638	20231010	092100	39447380	5640	5640	5640	5640	0
639	20231010	092000	39447380	5640	5640	5640	5640	0
640	20231010	091900	39447380	5640	5640	5640	5640	0
641	20231010	091800	39447380	5640	5640	5640	5640	0
642	20231010	091700	39447380	5640	5610	5640	5610	1001
643	20231010	091600	33831740	5580	5580	5580	5580	0
644	20231010	091500	33831740	5580	5600	5640	5580	1002
645	20231010	091400	28220520	5640	5610	5640	5610	50
646	20231010	091300	27939990	5640	5640	5640	5640	0
647	20231010	091200	27939990	5640	5640	5640	5640	5
648	20231010	091100	27911790	5640	5590	5640	5590	318
649	20231010	091000	26127840	5600	5600	5600	5600	187
650	20231010	090900	25080640	5640	5620	5640	5620	390
651	20231010	090800	22888800	5620	5580	5620	5580	51
652	20231010	090700	22604180	5620	5570	5620	5570	2
653	20231010	090600	22592990	5640	5630	5640	5630	72
654	20231010	090500	22187620	5610	5610	5640	5580	2732
655	20231010	090400	6941580	5640	5640	5640	5640	1
656	20231010	090300	6935940	5640	5630	5640	5580	49
657	20231010	090200	6659850	5550	5570	5600	5550	1028
658	20231010	090100	921330	5560	5560	5560	5560	0
659	20231010	090000	921330	5560	5550	5560	5550	166