KissMeData/335810/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	204800	81100270	5670	5670	5670	5670	180
3	20231010	204700	81100270	5670	5670	5670	5670	0
4	20231010	204600	81100270	5670	5670	5670	5670	0
5	20231010	204500	81100270	5670	5670	5670	5670	0
6	20231010	204400	81100270	5670	5670	5670	5670	0
7	20231010	204300	81100270	5670	5670	5670	5670	0
8	20231010	204200	81100270	5670	5670	5670	5670	0
9	20231010	204100	81100270	5670	5670	5670	5670	0
10	20231010	204000	81100270	5670	5670	5670	5670	0
11	20231010	203900	81100270	5670	5670	5670	5670	0
12	20231010	203800	81100270	5670	5670	5670	5670	0
13	20231010	203700	81100270	5670	5670	5670	5670	0
14	20231010	203600	81100270	5670	5670	5670	5670	0
15	20231010	203500	81100270	5670	5670	5670	5670	0
16	20231010	203400	81100270	5670	5670	5670	5670	0
17	20231010	203300	81100270	5670	5670	5670	5670	0
18	20231010	203200	81100270	5670	5670	5670	5670	0
19	20231010	203100	81100270	5670	5670	5670	5670	0
20	20231010	203000	81100270	5670	5670	5670	5670	0
21	20231010	202900	81100270	5670	5670	5670	5670	0
22	20231010	202800	81100270	5670	5670	5670	5670	0
23	20231010	202700	81100270	5670	5670	5670	5670	0
24	20231010	202600	81100270	5670	5670	5670	5670	0
25	20231010	202500	81100270	5670	5670	5670	5670	0
26	20231010	202400	81100270	5670	5670	5670	5670	0
27	20231010	202300	81100270	5670	5670	5670	5670	0
28	20231010	202200	81100270	5670	5670	5670	5670	0
29	20231010	202100	81100270	5670	5670	5670	5670	0
30	20231010	202000	81100270	5670	5670	5670	5670	0
31	20231010	201900	81100270	5670	5670	5670	5670	0
32	20231010	201800	81100270	5670	5670	5670	5670	180
33	20231010	201700	81100270	5670	5670	5670	5670	0
34	20231010	201600	81100270	5670	5670	5670	5670	0
35	20231010	201500	81100270	5670	5670	5670	5670	0
36	20231010	201400	81100270	5670	5670	5670	5670	0
37	20231010	201300	81100270	5670	5670	5670	5670	0
38	20231010	201200	81100270	5670	5670	5670	5670	0
39	20231010	201100	81100270	5670	5670	5670	5670	0
40	20231010	201000	81100270	5670	5670	5670	5670	0
41	20231010	200900	81100270	5670	5670	5670	5670	0
42	20231010	200800	81100270	5670	5670	5670	5670	0
43	20231010	200700	81100270	5670	5670	5670	5670	0
44	20231010	200600	81100270	5670	5670	5670	5670	0
45	20231010	200500	81100270	5670	5670	5670	5670	0
46	20231010	200400	81100270	5670	5670	5670	5670	0
47	20231010	200300	81100270	5670	5670	5670	5670	0
48	20231010	200200	81100270	5670	5670	5670	5670	0
49	20231010	200100	81100270	5670	5670	5670	5670	0
50	20231010	200000	81100270	5670	5670	5670	5670	0
51	20231010	195900	81100270	5670	5670	5670	5670	0
52	20231010	195800	81100270	5670	5670	5670	5670	0
53	20231010	195700	81100270	5670	5670	5670	5670	0
54	20231010	195600	81100270	5670	5670	5670	5670	0
55	20231010	195500	81100270	5670	5670	5670	5670	0
56	20231010	195400	81100270	5670	5670	5670	5670	0
57	20231010	195300	81100270	5670	5670	5670	5670	0
58	20231010	195200	81100270	5670	5670	5670	5670	0
59	20231010	195100	81100270	5670	5670	5670	5670	0
60	20231010	195000	81100270	5670	5670	5670	5670	0
61	20231010	194900	81100270	5670	5670	5670	5670	0
62	20231010	194800	81100270	5670	5670	5670	5670	180
63	20231010	194700	81100270	5670	5670	5670	5670	0
64	20231010	194600	81100270	5670	5670	5670	5670	0
65	20231010	194500	81100270	5670	5670	5670	5670	0
66	20231010	194400	81100270	5670	5670	5670	5670	0
67	20231010	194300	81100270	5670	5670	5670	5670	0
68	20231010	194200	81100270	5670	5670	5670	5670	0
69	20231010	194100	81100270	5670	5670	5670	5670	0
70	20231010	194000	81100270	5670	5670	5670	5670	0
71	20231010	193900	81100270	5670	5670	5670	5670	0
72	20231010	193800	81100270	5670	5670	5670	5670	0
73	20231010	193700	81100270	5670	5670	5670	5670	0
74	20231010	193600	81100270	5670	5670	5670	5670	0
75	20231010	193500	81100270	5670	5670	5670	5670	0
76	20231010	193400	81100270	5670	5670	5670	5670	0
77	20231010	193300	81100270	5670	5670	5670	5670	0
78	20231010	193200	81100270	5670	5670	5670	5670	0
79	20231010	193100	81100270	5670	5670	5670	5670	0
80	20231010	193000	81100270	5670	5670	5670	5670	0
81	20231010	192900	81100270	5670	5670	5670	5670	0
82	20231010	192800	81100270	5670	5670	5670	5670	0
83	20231010	192700	81100270	5670	5670	5670	5670	0
84	20231010	192600	81100270	5670	5670	5670	5670	0
85	20231010	192500	81100270	5670	5670	5670	5670	0
86	20231010	192400	81100270	5670	5670	5670	5670	0
87	20231010	192300	81100270	5670	5670	5670	5670	0
88	20231010	192200	81100270	5670	5670	5670	5670	0
89	20231010	192100	81100270	5670	5670	5670	5670	0
90	20231010	192000	81100270	5670	5670	5670	5670	0
91	20231010	191900	81100270	5670	5670	5670	5670	0
92	20231010	191800	81100270	5670	5670	5670	5670	180
93	20231010	191700	81100270	5670	5670	5670	5670	0
94	20231010	191600	81100270	5670	5670	5670	5670	0
95	20231010	191500	81100270	5670	5670	5670	5670	0
96	20231010	191400	81100270	5670	5670	5670	5670	0
97	20231010	191300	81100270	5670	5670	5670	5670	0
98	20231010	191200	81100270	5670	5670	5670	5670	0
99	20231010	191100	81100270	5670	5670	5670	5670	0
100	20231010	191000	81100270	5670	5670	5670	5670	0
101	20231010	190900	81100270	5670	5670	5670	5670	0
102	20231010	190800	81100270	5670	5670	5670	5670	0
103	20231010	190700	81100270	5670	5670	5670	5670	0
104	20231010	190600	81100270	5670	5670	5670	5670	0
105	20231010	190500	81100270	5670	5670	5670	5670	0
106	20231010	190400	81100270	5670	5670	5670	5670	0
107	20231010	190300	81100270	5670	5670	5670	5670	0
108	20231010	190200	81100270	5670	5670	5670	5670	0
109	20231010	190100	81100270	5670	5670	5670	5670	0
110	20231010	190000	81100270	5670	5670	5670	5670	0
111	20231010	185900	81100270	5670	5670	5670	5670	0
112	20231010	185800	81100270	5670	5670	5670	5670	0
113	20231010	185700	81100270	5670	5670	5670	5670	0
114	20231010	185600	81100270	5670	5670	5670	5670	0
115	20231010	185500	81100270	5670	5670	5670	5670	0
116	20231010	185400	81100270	5670	5670	5670	5670	0
117	20231010	185300	81100270	5670	5670	5670	5670	0
118	20231010	185200	81100270	5670	5670	5670	5670	0
119	20231010	185100	81100270	5670	5670	5670	5670	0
120	20231010	185000	81100270	5670	5670	5670	5670	0
121	20231010	184900	81100270	5670	5670	5670	5670	0
122	20231010	184800	81100270	5670	5670	5670	5670	180
123	20231010	184700	81100270	5670	5670	5670	5670	0
124	20231010	184600	81100270	5670	5670	5670	5670	0
125	20231010	184500	81100270	5670	5670	5670	5670	0
126	20231010	184400	81100270	5670	5670	5670	5670	0
127	20231010	184300	81100270	5670	5670	5670	5670	0
128	20231010	184200	81100270	5670	5670	5670	5670	0
129	20231010	184100	81100270	5670	5670	5670	5670	0
130	20231010	184000	81100270	5670	5670	5670	5670	0
131	20231010	183900	81100270	5670	5670	5670	5670	0
132	20231010	183800	81100270	5670	5670	5670	5670	0
133	20231010	183700	81100270	5670	5670	5670	5670	0
134	20231010	183600	81100270	5670	5670	5670	5670	0
135	20231010	183500	81100270	5670	5670	5670	5670	0
136	20231010	183400	81100270	5670	5670	5670	5670	0
137	20231010	183300	81100270	5670	5670	5670	5670	0
138	20231010	183200	81100270	5670	5670	5670	5670	0
139	20231010	183100	81100270	5670	5670	5670	5670	0
140	20231010	183000	81100270	5670	5670	5670	5670	0
141	20231010	182900	81100270	5670	5670	5670	5670	0
142	20231010	182800	81100270	5670	5670	5670	5670	0
143	20231010	182700	81100270	5670	5670	5670	5670	0
144	20231010	182600	81100270	5670	5670	5670	5670	0
145	20231010	182500	81100270	5670	5670	5670	5670	0
146	20231010	182400	81100270	5670	5670	5670	5670	0
147	20231010	182300	81100270	5670	5670	5670	5670	0
148	20231010	182200	81100270	5670	5670	5670	5670	0
149	20231010	182100	81100270	5670	5670	5670	5670	0
150	20231010	182000	81100270	5670	5670	5670	5670	0
151	20231010	181900	81100270	5670	5670	5670	5670	0
152	20231010	181800	81100270	5670	5670	5670	5670	180
153	20231010	181700	81100270	5670	5670	5670	5670	0
154	20231010	181600	81100270	5670	5670	5670	5670	0
155	20231010	181500	81100270	5670	5670	5670	5670	0
156	20231010	181400	81100270	5670	5670	5670	5670	0
157	20231010	181300	81100270	5670	5670	5670	5670	0
158	20231010	181200	81100270	5670	5670	5670	5670	0
159	20231010	181100	81100270	5670	5670	5670	5670	0
160	20231010	181000	81100270	5670	5670	5670	5670	0
161	20231010	180900	81100270	5670	5670	5670	5670	0
162	20231010	180800	81100270	5670	5670	5670	5670	0
163	20231010	180700	81100270	5670	5670	5670	5670	0
164	20231010	180600	81100270	5670	5670	5670	5670	0
165	20231010	180500	81100270	5670	5670	5670	5670	0
166	20231010	180400	81100270	5670	5670	5670	5670	0
167	20231010	180300	81100270	5670	5670	5670	5670	0
168	20231010	180200	81100270	5670	5670	5670	5670	0
169	20231010	180100	81100270	5670	5670	5670	5670	0
170	20231010	180000	81100270	5670	5670	5670	5670	0
171	20231010	175900	81100270	5670	5670	5670	5670	0
172	20231010	175800	81100270	5670	5670	5670	5670	0
173	20231010	175700	81100270	5670	5670	5670	5670	0
174	20231010	175600	81100270	5670	5670	5670	5670	0
175	20231010	175500	81100270	5670	5670	5670	5670	0
176	20231010	175400	81100270	5670	5670	5670	5670	0
177	20231010	175300	81100270	5670	5670	5670	5670	0
178	20231010	175200	81100270	5670	5670	5670	5670	0
179	20231010	175100	81100270	5670	5670	5670	5670	0
180	20231010	175000	81100270	5670	5670	5670	5670	0
181	20231010	174900	81100270	5670	5670	5670	5670	0
182	20231010	174800	81100270	5670	5670	5670	5670	180
183	20231010	174700	81100270	5670	5670	5670	5670	0
184	20231010	174600	81100270	5670	5670	5670	5670	0
185	20231010	174500	81100270	5670	5670	5670	5670	0
186	20231010	174400	81100270	5670	5670	5670	5670	0
187	20231010	174300	81100270	5670	5670	5670	5670	0
188	20231010	174200	81100270	5670	5670	5670	5670	0
189	20231010	174100	81100270	5670	5670	5670	5670	0
190	20231010	174000	81100270	5670	5670	5670	5670	0
191	20231010	173900	81100270	5670	5670	5670	5670	0
192	20231010	173800	81100270	5670	5670	5670	5670	0
193	20231010	173700	81100270	5670	5670	5670	5670	0
194	20231010	173600	81100270	5670	5670	5670	5670	0
195	20231010	173500	81100270	5670	5670	5670	5670	0
196	20231010	173400	81100270	5670	5670	5670	5670	0
197	20231010	173300	81100270	5670	5670	5670	5670	0
198	20231010	173200	81100270	5670	5670	5670	5670	0
199	20231010	173100	81100270	5670	5670	5670	5670	0
200	20231010	173000	81100270	5670	5670	5670	5670	0
201	20231010	172900	81100270	5670	5670	5670	5670	0
202	20231010	172800	81100270	5670	5670	5670	5670	0
203	20231010	172700	81100270	5670	5670	5670	5670	0
204	20231010	172600	81100270	5670	5670	5670	5670	0
205	20231010	172500	81100270	5670	5670	5670	5670	0
206	20231010	172400	81100270	5670	5670	5670	5670	0
207	20231010	172300	81100270	5670	5670	5670	5670	0
208	20231010	172200	81100270	5670	5670	5670	5670	0
209	20231010	172100	81100270	5670	5670	5670	5670	0
210	20231010	172000	81100270	5670	5670	5670	5670	0
211	20231010	171900	81100270	5670	5670	5670	5670	0
212	20231010	171800	81100270	5670	5670	5670	5670	180
213	20231010	171700	81100270	5670	5670	5670	5670	0
214	20231010	171600	81100270	5670	5670	5670	5670	0
215	20231010	171500	81100270	5670	5670	5670	5670	0
216	20231010	171400	81100270	5670	5670	5670	5670	0
217	20231010	171300	81100270	5670	5670	5670	5670	0
218	20231010	171200	81100270	5670	5670	5670	5670	0
219	20231010	171100	81100270	5670	5670	5670	5670	0
220	20231010	171000	81100270	5670	5670	5670	5670	0
221	20231010	170900	81100270	5670	5670	5670	5670	0
222	20231010	170800	81100270	5670	5670	5670	5670	0
223	20231010	170700	81100270	5670	5670	5670	5670	0
224	20231010	170600	81100270	5670	5670	5670	5670	0
225	20231010	170500	81100270	5670	5670	5670	5670	0
226	20231010	170400	81100270	5670	5670	5670	5670	0
227	20231010	170300	81100270	5670	5670	5670	5670	0
228	20231010	170200	81100270	5670	5670	5670	5670	0
229	20231010	170100	81100270	5670	5670	5670	5670	0
230	20231010	170000	81100270	5670	5670	5670	5670	0
231	20231010	165900	81100270	5670	5670	5670	5670	0
232	20231010	165800	81100270	5670	5670	5670	5670	0
233	20231010	165700	81100270	5670	5670	5670	5670	0
234	20231010	165600	81100270	5670	5670	5670	5670	0
235	20231010	165500	81100270	5670	5670	5670	5670	0
236	20231010	165400	81100270	5670	5670	5670	5670	0
237	20231010	165300	81100270	5670	5670	5670	5670	0
238	20231010	165200	81100270	5670	5670	5670	5670	0
239	20231010	165100	81100270	5670	5670	5670	5670	0
240	20231010	165000	81100270	5670	5670	5670	5670	0
241	20231010	164900	81100270	5670	5670	5670	5670	0
242	20231010	164800	81100270	5670	5670	5670	5670	180
243	20231010	164700	81100270	5670	5670	5670	5670	0
244	20231010	164600	81100270	5670	5670	5670	5670	0
245	20231010	164500	81100270	5670	5670	5670	5670	0
246	20231010	164400	81100270	5670	5670	5670	5670	0
247	20231010	164300	81100270	5670	5670	5670	5670	0
248	20231010	164200	81100270	5670	5670	5670	5670	0
249	20231010	164100	81100270	5670	5670	5670	5670	0
250	20231010	164000	81100270	5670	5670	5670	5670	0
251	20231010	163900	81100270	5670	5670	5670	5670	0
252	20231010	163800	81100270	5670	5670	5670	5670	0
253	20231010	163700	81100270	5670	5670	5670	5670	0
254	20231010	163600	81100270	5670	5670	5670	5670	0
255	20231010	163500	81100270	5670	5670	5670	5670	0
256	20231010	163400	81100270	5670	5670	5670	5670	0
257	20231010	163300	81100270	5670	5670	5670	5670	0
258	20231010	163200	81100270	5670	5670	5670	5670	0
259	20231010	163100	81100270	5670	5670	5670	5670	0
260	20231010	163000	81100270	5670	5670	5670	5670	0
261	20231010	162900	81100270	5670	5670	5670	5670	0
262	20231010	162800	81100270	5670	5670	5670	5670	0
263	20231010	162700	81100270	5670	5670	5670	5670	0
264	20231010	162600	81100270	5670	5670	5670	5670	0
265	20231010	162500	81100270	5670	5670	5670	5670	0
266	20231010	162400	81100270	5670	5670	5670	5670	0
267	20231010	162300	81100270	5670	5670	5670	5670	0
268	20231010	162200	81100270	5670	5670	5670	5670	0
269	20231010	162100	81100270	5670	5670	5670	5670	0
270	20231010	162000	81100270	5670	5670	5670	5670	0
271	20231010	161900	81100270	5670	5670	5670	5670	0
272	20231010	161800	81100270	5670	5670	5670	5670	180
273	20231010	161700	81100270	5670	5670	5670	5670	0
274	20231010	161600	81100270	5670	5670	5670	5670	0
275	20231010	161500	81100270	5670	5670	5670	5670	0
276	20231010	161400	81100270	5670	5670	5670	5670	0
277	20231010	161300	81100270	5670	5670	5670	5670	0
278	20231010	161200	81100270	5670	5670	5670	5670	0
279	20231010	161100	81100270	5670	5670	5670	5670	0
280	20231010	161000	81100270	5670	5670	5670	5670	0
281	20231010	160900	81100270	5670	5670	5670	5670	0
282	20231010	160800	81100270	5670	5670	5670	5670	0
283	20231010	160700	81100270	5670	5670	5670	5670	0
284	20231010	160600	81100270	5670	5670	5670	5670	0
285	20231010	160500	81100270	5670	5670	5670	5670	0
286	20231010	160400	81100270	5670	5670	5670	5670	0
287	20231010	160300	81100270	5670	5670	5670	5670	0
288	20231010	160200	81100270	5670	5670	5670	5670	0
289	20231010	160100	81100270	5670	5670	5670	5670	0
290	20231010	160000	81100270	5670	5670	5670	5670	0
291	20231010	155900	81100270	5670	5670	5670	5670	0
292	20231010	155800	81100270	5670	5670	5670	5670	0
293	20231010	155700	81100270	5670	5670	5670	5670	0
294	20231010	155600	81100270	5670	5670	5670	5670	0
295	20231010	155500	81100270	5670	5670	5670	5670	0
296	20231010	155400	81100270	5670	5670	5670	5670	0
297	20231010	155300	81100270	5670	5670	5670	5670	0
298	20231010	155200	81100270	5670	5670	5670	5670	0
299	20231010	155100	81100270	5670	5670	5670	5670	0
300	20231010	155000	81100270	5670	5670	5670	5670	0
301	20231010	154900	81100270	5670	5670	5670	5670	0
302	20231010	154800	81100270	5670	5670	5670	5670	180
303	20231010	154700	81100270	5670	5670	5670	5670	0
304	20231010	154600	81100270	5670	5670	5670	5670	0
305	20231010	154500	81100270	5670	5670	5670	5670	0
306	20231010	154400	81100270	5670	5670	5670	5670	0
307	20231010	154300	81100270	5670	5670	5670	5670	0
308	20231010	154200	81100270	5670	5670	5670	5670	0
309	20231010	154100	81100270	5670	5670	5670	5670	0
310	20231010	154000	81100270	5670	5670	5670	5670	0
311	20231010	153900	81100270	5670	5670	5670	5670	0
312	20231010	153800	81100270	5670	5670	5670	5670	0
313	20231010	153700	81100270	5670	5670	5670	5670	0
314	20231010	153600	81100270	5670	5670	5670	5670	0
315	20231010	153500	81100270	5670	5670	5670	5670	0
316	20231010	153400	81100270	5670	5670	5670	5670	0
317	20231010	153300	81100270	5670	5670	5670	5670	0
318	20231010	153200	81100270	5670	5670	5670	5670	0
319	20231010	153100	81100270	5670	5670	5670	5670	0
320	20231010	153000	81100270	5670	5670	5670	5670	180
321	20231010	152900	80079670	5670	5670	5670	5670	0
322	20231010	152800	80079670	5670	5670	5670	5670	0
323	20231010	152700	80079670	5670	5670	5670	5670	0
324	20231010	152600	80079670	5670	5670	5670	5670	0
325	20231010	152500	80079670	5670	5670	5670	5670	0
326	20231010	152400	80079670	5670	5670	5670	5670	0
327	20231010	152300	80079670	5670	5670	5670	5670	0
328	20231010	152200	80079670	5670	5670	5670	5670	0
329	20231010	152100	80079670	5670	5670	5670	5670	0
330	20231010	152000	80079670	5670	5670	5670	5670	0
331	20231010	151900	80079670	5670	5670	5670	5670	0
332	20231010	151800	80079670	5670	5670	5670	5670	0
333	20231010	151700	80079670	5670	5670	5670	5670	0
334	20231010	151600	80079670	5670	5670	5670	5670	0
335	20231010	151500	80079670	5670	5670	5670	5670	0
336	20231010	151400	80079670	5670	5670	5670	5670	0
337	20231010	151300	80079670	5670	5670	5670	5670	0
338	20231010	151200	80079670	5670	5670	5670	5670	0
339	20231010	151100	80079670	5670	5670	5670	5670	1
340	20231010	151000	80074000	5630	5630	5630	5630	0
341	20231010	150900	80074000	5630	5630	5630	5630	525
342	20231010	150800	77118250	5670	5670	5670	5670	0
343	20231010	150700	77118250	5670	5670	5670	5670	0
344	20231010	150600	77118250	5670	5670	5670	5670	0
345	20231010	150500	77118250	5670	5670	5670	5670	0
346	20231010	150400	77118250	5670	5670	5670	5670	0
347	20231010	150300	77118250	5670	5670	5670	5670	0
348	20231010	150200	77118250	5670	5670	5670	5670	0
349	20231010	150100	77118250	5670	5670	5670	5670	0
350	20231010	150000	77118250	5670	5670	5670	5670	0
351	20231010	145900	77118250	5670	5670	5670	5670	0
352	20231010	145800	77118250	5670	5670	5670	5670	0
353	20231010	145700	77118250	5670	5670	5670	5670	0
354	20231010	145600	77118250	5670	5670	5670	5670	1
355	20231010	145500	77112580	5670	5670	5670	5670	0
356	20231010	145400	77112580	5670	5670	5670	5670	0
357	20231010	145300	77112580	5670	5650	5670	5650	5
358	20231010	145200	77084310	5650	5650	5650	5650	0
359	20231010	145100	77084310	5650	5650	5650	5650	88
360	20231010	145000	76587110	5650	5650	5650	5650	1
361	20231010	144900	76581460	5640	5640	5640	5640	0
362	20231010	144800	76581460	5640	5640	5640	5640	0
363	20231010	144700	76581460	5640	5640	5640	5640	0
364	20231010	144600	76581460	5640	5640	5640	5640	10
365	20231010	144500	76525060	5620	5620	5620	5620	0
366	20231010	144400	76525060	5620	5620	5620	5620	0
367	20231010	144300	76525060	5620	5620	5620	5620	0
368	20231010	144200	76525060	5620	5620	5620	5620	0
369	20231010	144100	76525060	5620	5620	5620	5620	0
370	20231010	144000	76525060	5620	5620	5620	5620	16
371	20231010	143900	76435140	5650	5650	5650	5650	0
372	20231010	143800	76435140	5650	5650	5650	5650	0
373	20231010	143700	76435140	5650	5650	5650	5650	0
374	20231010	143600	76435140	5650	5650	5650	5650	0
375	20231010	143500	76435140	5650	5650	5650	5650	0
376	20231010	143400	76435140	5650	5650	5650	5650	1
377	20231010	143300	76429490	5650	5650	5650	5650	0
378	20231010	143200	76429490	5650	5650	5650	5650	1
379	20231010	143100	76423840	5620	5620	5620	5620	49
380	20231010	143000	76148460	5620	5620	5620	5620	0
381	20231010	142900	76148460	5620	5620	5620	5620	0
382	20231010	142800	76148460	5620	5620	5620	5620	1
383	20231010	142700	76142840	5600	5600	5600	5600	17
384	20231010	142600	76047640	5620	5620	5620	5620	0
385	20231010	142500	76047640	5620	5600	5620	5600	2
386	20231010	142400	76036420	5600	5600	5600	5600	50
387	20231010	142300	75756420	5600	5600	5600	5600	1
388	20231010	142200	75750820	5600	5600	5600	5600	0
389	20231010	142100	75750820	5600	5600	5600	5600	0
390	20231010	142000	75750820	5600	5620	5620	5600	300
391	20231010	141900	74068320	5620	5620	5620	5620	25
392	20231010	141800	73927820	5620	5630	5630	5620	116
393	20231010	141700	73275770	5630	5630	5630	5630	100
394	20231010	141600	72712770	5650	5650	5650	5650	0
395	20231010	141500	72712770	5650	5650	5650	5650	0
396	20231010	141400	72712770	5650	5650	5650	5650	0
397	20231010	141300	72712770	5650	5650	5650	5650	0
398	20231010	141200	72712770	5650	5650	5650	5650	0
399	20231010	141100	72712770	5650	5650	5650	5650	0
400	20231010	141000	72712770	5650	5650	5650	5650	0
401	20231010	140900	72712770	5650	5650	5650	5650	50
402	20231010	140800	72430270	5640	5640	5640	5640	0
403	20231010	140700	72430270	5640	5640	5640	5640	109
404	20231010	140600	71815510	5640	5640	5640	5640	0
405	20231010	140500	71815510	5640	5640	5640	5640	0
406	20231010	140400	71815510	5640	5640	5640	5640	0
407	20231010	140300	71815510	5640	5640	5640	5640	0
408	20231010	140200	71815510	5640	5640	5640	5640	10
409	20231010	140100	71759110	5650	5650	5650	5650	18
410	20231010	140000	71657410	5670	5670	5670	5660	90
411	20231010	135900	71147290	5670	5670	5670	5670	0
412	20231010	135800	71147290	5670	5670	5670	5670	0
413	20231010	135700	71147290	5670	5670	5670	5670	0
414	20231010	135600	71147290	5670	5650	5670	5650	5
415	20231010	135500	71119020	5660	5660	5660	5660	0
416	20231010	135400	71119020	5660	5660	5660	5660	0
417	20231010	135300	71119020	5660	5640	5660	5640	232
418	20231010	135200	69810510	5660	5660	5660	5660	0
419	20231010	135100	69810510	5660	5660	5660	5660	0
420	20231010	135000	69810510	5660	5660	5660	5660	0
421	20231010	134900	69810510	5660	5660	5660	5660	1
422	20231010	134800	69804850	5640	5640	5640	5640	0
423	20231010	134700	69804850	5640	5640	5640	5640	0
424	20231010	134600	69804850	5640	5640	5640	5640	0
425	20231010	134500	69804850	5640	5640	5640	5640	0
426	20231010	134400	69804850	5640	5640	5640	5640	0
427	20231010	134300	69804850	5640	5640	5640	5640	0
428	20231010	134200	69804850	5640	5640	5640	5640	0
429	20231010	134100	69804850	5640	5640	5640	5640	0
430	20231010	134000	69804850	5640	5640	5640	5640	0
431	20231010	133900	69804850	5640	5640	5640	5640	0
432	20231010	133800	69804850	5640	5640	5640	5640	0
433	20231010	133700	69804850	5640	5640	5640	5640	0
434	20231010	133600	69804850	5640	5640	5640	5640	0
435	20231010	133500	69804850	5640	5640	5640	5640	0
436	20231010	133400	69804850	5640	5640	5640	5640	0
437	20231010	133300	69804850	5640	5640	5640	5640	0
438	20231010	133200	69804850	5640	5640	5640	5640	0
439	20231010	133100	69804850	5640	5640	5640	5640	0
440	20231010	133000	69804850	5640	5640	5640	5640	3369
441	20231010	132900	50803690	5640	5640	5640	5640	0
442	20231010	132800	50803690	5640	5640	5640	5640	0
443	20231010	132700	50803690	5640	5640	5640	5640	0
444	20231010	132600	50803690	5640	5640	5640	5640	0
445	20231010	132500	50803690	5640	5640	5640	5640	0
446	20231010	132400	50803690	5640	5640	5640	5640	0
447	20231010	132300	50803690	5640	5640	5640	5640	0
448	20231010	132200	50803690	5640	5640	5640	5640	0
449	20231010	132100	50803690	5640	5640	5640	5640	0
450	20231010	132000	50803690	5640	5640	5640	5640	0
451	20231010	131900	50803690	5640	5620	5640	5620	3
452	20231010	131800	50786790	5620	5620	5620	5620	2
453	20231010	131700	50775550	5630	5620	5630	5620	90
454	20231010	131600	50268900	5620	5620	5620	5620	1
455	20231010	131500	50263280	5620	5620	5620	5620	18
456	20231010	131400	50162120	5620	5620	5620	5620	35
457	20231010	131300	49965420	5620	5620	5620	5620	0
458	20231010	131200	49965420	5620	5620	5620	5620	0
459	20231010	131100	49965420	5620	5620	5620	5620	250
460	20231010	131000	48560420	5620	5620	5620	5620	0
461	20231010	130900	48560420	5620	5600	5620	5600	214
462	20231010	130800	47358000	5600	5620	5620	5600	8
463	20231010	130700	47313160	5630	5610	5630	5610	200
464	20231010	130600	46188530	5600	5600	5600	5600	1336
465	20231010	130500	38706930	5620	5620	5620	5620	84
466	20231010	130400	38234850	5640	5640	5640	5640	0
467	20231010	130300	38234850	5640	5640	5640	5640	0
468	20231010	130200	38234850	5640	5640	5640	5640	0
469	20231010	130100	38234850	5640	5640	5640	5640	0
470	20231010	130000	38234850	5640	5640	5640	5640	0
471	20231010	125900	38234850	5640	5640	5640	5640	0
472	20231010	125800	38234850	5640	5630	5640	5620	196
473	20231010	125700	37132210	5660	5660	5660	5660	0
474	20231010	125600	37132210	5660	5660	5660	5660	0
475	20231010	125500	37132210	5660	5660	5660	5660	27
476	20231010	125400	36979390	5660	5660	5660	5660	0
477	20231010	125300	36979390	5660	5660	5660	5660	474
478	20231010	125200	34296550	5640	5640	5640	5640	16
479	20231010	125100	34206310	5660	5660	5660	5660	0
480	20231010	125000	34206310	5660	5660	5660	5660	0
481	20231010	124900	34206310	5660	5660	5660	5660	0
482	20231010	124800	34206310	5660	5650	5660	5640	257
483	20231010	124700	32753710	5630	5670	5670	5620	790
484	20231010	124600	28299220	5710	5660	5710	5660	2
485	20231010	124500	28287850	5630	5630	5630	5630	117
486	20231010	124400	27629140	5650	5650	5650	5650	3
487	20231010	124300	27612190	5650	5660	5660	5650	423
488	20231010	124200	25221020	5670	5680	5680	5670	3
489	20231010	124100	25204000	5680	5680	5680	5680	0
490	20231010	124000	25204000	5680	5680	5680	5680	0
491	20231010	123900	25204000	5680	5680	5680	5680	0
492	20231010	123800	25204000	5680	5690	5690	5680	1147
493	20231010	123700	18688170	5700	5700	5700	5700	0
494	20231010	123600	18688170	5700	5700	5700	5700	0
495	20231010	123500	18688170	5700	5700	5700	5700	0
496	20231010	123400	18688170	5700	5700	5700	5700	0
497	20231010	123300	18688170	5700	5700	5700	5700	0
498	20231010	123200	18688170	5700	5700	5700	5700	1
499	20231010	123100	18682470	5710	5710	5710	5710	0
500	20231010	123000	18682470	5710	5710	5710	5710	0
501	20231010	122900	18682470	5710	5710	5710	5710	0
502	20231010	122800	18682470	5710	5710	5710	5710	0
503	20231010	122700	18682470	5710	5730	5730	5710	16
504	20231010	122600	18590970	5750	5750	5750	5750	0
505	20231010	122500	18590970	5750	5750	5750	5750	0
506	20231010	122400	18590970	5750	5750	5750	5750	0
507	20231010	122300	18590970	5750	5750	5750	5750	193
508	20231010	122200	17481220	5740	5740	5740	5740	0
509	20231010	122100	17481220	5740	5740	5740	5740	0
510	20231010	122000	17481220	5740	5740	5740	5740	0
511	20231010	121900	17481220	5740	5740	5740	5740	0
512	20231010	121800	17481220	5740	5740	5740	5740	0
513	20231010	121700	17481220	5740	5740	5760	5740	174
514	20231010	121600	16479020	5750	5750	5750	5750	5
515	20231010	121500	16450270	5750	5750	5750	5750	0
516	20231010	121400	16450270	5750	5750	5750	5750	0
517	20231010	121300	16450270	5750	5750	5750	5750	0
518	20231010	121200	16450270	5750	5760	5760	5750	32
519	20231010	121100	16266030	5760	5760	5760	5760	0
520	20231010	121000	16266030	5760	5760	5760	5760	0
521	20231010	120900	16266030	5760	5760	5760	5760	0
522	20231010	120800	16266030	5760	5760	5760	5760	0
523	20231010	120700	16266030	5760	5770	5770	5760	50
524	20231010	120600	15978000	5780	5780	5780	5780	0
525	20231010	120500	15978000	5780	5780	5780	5780	0
526	20231010	120400	15978000	5780	5780	5780	5780	0
527	20231010	120300	15978000	5780	5780	5780	5780	0
528	20231010	120200	15978000	5780	5780	5780	5780	0
529	20231010	120100	15978000	5780	5780	5780	5780	0
530	20231010	120000	15978000	5780	5780	5780	5780	0
531	20231010	115900	15978000	5780	5780	5780	5780	0
532	20231010	115800	15978000	5780	5780	5780	5780	1
533	20231010	115700	15972220	5780	5780	5780	5780	0
534	20231010	115600	15972220	5780	5780	5780	5780	0
535	20231010	115500	15972220	5780	5780	5780	5780	0
536	20231010	115400	15972220	5780	5780	5780	5780	0
537	20231010	115300	15972220	5780	5780	5780	5780	0
538	20231010	115200	15972220	5780	5780	5780	5780	0
539	20231010	115100	15972220	5780	5780	5780	5780	283
540	20231010	115000	14336480	5770	5770	5770	5770	0
541	20231010	114900	14336480	5770	5770	5770	5770	0
542	20231010	114800	14336480	5770	5770	5770	5770	0
543	20231010	114700	14336480	5770	5770	5770	5770	0
544	20231010	114600	14336480	5770	5770	5770	5770	0
545	20231010	114500	14336480	5770	5770	5770	5770	0
546	20231010	114400	14336480	5770	5770	5770	5770	0
547	20231010	114300	14336480	5770	5770	5770	5770	0
548	20231010	114200	14336480	5770	5770	5770	5770	0
549	20231010	114100	14336480	5770	5770	5770	5770	0
550	20231010	114000	14336480	5770	5770	5770	5770	0
551	20231010	113900	14336480	5770	5770	5770	5770	0
552	20231010	113800	14336480	5770	5770	5770	5770	0
553	20231010	113700	14336480	5770	5770	5770	5770	0
554	20231010	113600	14336480	5770	5770	5770	5770	0
555	20231010	113500	14336480	5770	5770	5770	5770	0
556	20231010	113400	14336480	5770	5770	5770	5770	0
557	20231010	113300	14336480	5770	5770	5770	5770	0
558	20231010	113200	14336480	5770	5770	5770	5770	0
559	20231010	113100	14336480	5770	5770	5770	5770	0
560	20231010	113000	14336480	5770	5770	5770	5770	0
561	20231010	112900	14336480	5770	5770	5770	5770	0
562	20231010	112800	14336480	5770	5770	5770	5770	0
563	20231010	112700	14336480	5770	5770	5770	5770	0
564	20231010	112600	14336480	5770	5770	5770	5770	0
565	20231010	112500	14336480	5770	5770	5770	5770	0
566	20231010	112400	14336480	5770	5770	5770	5770	0
567	20231010	112300	14336480	5770	5770	5770	5770	0
568	20231010	112200	14336480	5770	5770	5770	5770	0
569	20231010	112100	14336480	5770	5770	5770	5770	0
570	20231010	112000	14336480	5770	5770	5770	5770	0
571	20231010	111900	14336480	5770	5770	5770	5770	0
572	20231010	111800	14336480	5770	5770	5770	5770	0
573	20231010	111700	14336480	5770	5770	5770	5770	0
574	20231010	111600	14336480	5770	5770	5770	5770	0
575	20231010	111500	14336480	5770	5770	5770	5770	0
576	20231010	111400	14336480	5770	5770	5770	5770	0
577	20231010	111300	14336480	5770	5770	5770	5770	0
578	20231010	111200	14336480	5770	5770	5770	5770	0
579	20231010	111100	14336480	5770	5770	5770	5770	0
580	20231010	111000	14336480	5770	5770	5770	5770	0
581	20231010	110900	14336480	5770	5770	5770	5770	0
582	20231010	110800	14336480	5770	5770	5770	5770	0
583	20231010	110700	14336480	5770	5770	5770	5770	0
584	20231010	110600	14336480	5770	5770	5770	5770	0
585	20231010	110500	14336480	5770	5770	5770	5770	0
586	20231010	110400	14336480	5770	5770	5770	5770	0
587	20231010	110300	14336480	5770	5770	5770	5770	0
588	20231010	110200	14336480	5770	5770	5770	5770	0
589	20231010	110100	14336480	5770	5770	5770	5770	0
590	20231010	110000	14336480	5770	5770	5770	5770	0
591	20231010	105900	14336480	5770	5770	5770	5770	0
592	20231010	105800	14336480	5770	5780	5780	5770	574
593	20231010	105700	11024400	5780	5780	5780	5780	0
594	20231010	105600	11024400	5780	5780	5780	5780	0
595	20231010	105500	11024400	5780	5780	5780	5780	0
596	20231010	105400	11024400	5780	5780	5780	5780	0
597	20231010	105300	11024400	5780	5780	5780	5780	0
598	20231010	105200	11024400	5780	5780	5780	5780	0
599	20231010	105100	11024400	5780	5780	5780	5780	0
600	20231010	105000	11024400	5780	5780	5780	5780	0
601	20231010	104900	11024400	5780	5780	5780	5780	0
602	20231010	104800	11024400	5780	5780	5780	5780	0
603	20231010	104700	11024400	5780	5780	5780	5780	0
604	20231010	104600	11024400	5780	5780	5780	5780	0
605	20231010	104500	11024400	5780	5780	5780	5780	0
606	20231010	104400	11024400	5780	5780	5780	5780	18
607	20231010	104300	10920360	5780	5780	5780	5780	0
608	20231010	104200	10920360	5780	5780	5780	5780	82
609	20231010	104100	10446400	5790	5790	5790	5790	0
610	20231010	104000	10446400	5790	5790	5790	5790	0
611	20231010	103900	10446400	5790	5790	5790	5790	379
612	20231010	103800	8251990	5790	5790	5790	5790	0
613	20231010	103700	8251990	5790	5790	5790	5790	0
614	20231010	103600	8251990	5790	5790	5790	5790	0
615	20231010	103500	8251990	5790	5790	5790	5790	0
616	20231010	103400	8251990	5790	5790	5790	5790	0
617	20231010	103300	8251990	5790	5790	5790	5790	0
618	20231010	103200	8251990	5790	5790	5790	5790	0
619	20231010	103100	8251990	5790	5790	5790	5790	0
620	20231010	103000	8251990	5790	5790	5790	5790	0
621	20231010	102900	8251990	5790	5790	5790	5790	0
622	20231010	102800	8251990	5790	5790	5790	5790	0
623	20231010	102700	8251990	5790	5790	5790	5790	0
624	20231010	102600	8251990	5790	5790	5790	5790	0
625	20231010	102500	8251990	5790	5790	5790	5790	0
626	20231010	102400	8251990	5790	5790	5790	5790	0
627	20231010	102300	8251990	5790	5790	5790	5790	0
628	20231010	102200	8251990	5790	5790	5790	5790	0
629	20231010	102100	8251990	5790	5790	5790	5790	0
630	20231010	102000	8251990	5790	5790	5790	5790	0
631	20231010	101900	8251990	5790	5790	5790	5790	0
632	20231010	101800	8251990	5790	5790	5790	5790	0
633	20231010	101700	8251990	5790	5790	5790	5790	1
634	20231010	101600	8246200	5800	5800	5800	5800	0
635	20231010	101500	8246200	5800	5800	5800	5800	0
636	20231010	101400	8246200	5800	5800	5800	5800	0
637	20231010	101300	8246200	5800	5800	5800	5800	0
638	20231010	101200	8246200	5800	5800	5800	5780	376
639	20231010	101100	6072390	5820	5820	5820	5820	0
640	20231010	101000	6072390	5820	5820	5820	5820	0
641	20231010	100900	6072390	5820	5820	5820	5820	0
642	20231010	100800	6072390	5820	5820	5820	5820	0
643	20231010	100700	6072390	5820	5820	5820	5820	0
644	20231010	100600	6072390	5820	5820	5820	5820	0
645	20231010	100500	6072390	5820	5820	5820	5820	49
646	20231010	100400	5787210	5840	5840	5840	5840	0
647	20231010	100300	5787210	5840	5840	5840	5840	0
648	20231010	100200	5787210	5840	5840	5840	5840	0
649	20231010	100100	5787210	5840	5840	5840	5840	1
650	20231010	100000	5781370	5820	5820	5820	5820	1
651	20231010	095900	5775550	5840	5840	5840	5820	16
652	20231010	095800	5682270	5840	5840	5840	5840	0
653	20231010	095700	5682270	5840	5840	5840	5820	114
654	20231010	095600	5018370	5840	5820	5840	5820	194
655	20231010	095500	3885430	5840	5840	5840	5840	0
656	20231010	095400	3885430	5840	5840	5840	5840	0
657	20231010	095300	3885430	5840	5820	5840	5820	2
658	20231010	095200	3873770	5790	5790	5790	5790	0
659	20231010	095100	3873770	5790	5790	5790	5790	0
660	20231010	095000	3873770	5790	5790	5790	5790	0
661	20231010	094900	3873770	5790	5790	5790	5790	0
662	20231010	094800	3873770	5790	5790	5790	5790	0
663	20231010	094700	3873770	5790	5790	5790	5790	0
664	20231010	094600	3873770	5790	5790	5790	5790	0
665	20231010	094500	3873770	5790	5810	5810	5790	20
666	20231010	094400	3757810	5810	5810	5810	5810	0
667	20231010	094300	3757810	5810	5810	5810	5810	1
668	20231010	094200	3752000	5850	5850	5850	5850	0
669	20231010	094100	3752000	5850	5850	5850	5850	0
670	20231010	094000	3752000	5850	5850	5850	5850	0
671	20231010	093900	3752000	5850	5850	5850	5850	0
672	20231010	093800	3752000	5850	5830	5850	5830	2
673	20231010	093700	3740320	5810	5810	5810	5810	0
674	20231010	093600	3740320	5810	5810	5810	5810	0
675	20231010	093500	3740320	5810	5810	5810	5810	2
676	20231010	093400	3728700	5800	5800	5800	5800	88
677	20231010	093300	3218300	5800	5800	5800	5800	0
678	20231010	093200	3218300	5800	5800	5800	5800	0
679	20231010	093100	3218300	5800	5800	5800	5800	112
680	20231010	093000	2568700	5790	5790	5790	5790	0
681	20231010	092900	2568700	5790	5790	5790	5790	1
682	20231010	092800	2562910	5790	5790	5790	5790	0
683	20231010	092700	2562910	5790	5790	5790	5790	0
684	20231010	092600	2562910	5790	5790	5790	5790	0
685	20231010	092500	2562910	5790	5790	5790	5790	0
686	20231010	092400	2562910	5790	5790	5790	5790	0
687	20231010	092300	2562910	5790	5790	5790	5790	0
688	20231010	092200	2562910	5790	5790	5790	5790	0
689	20231010	092100	2562910	5790	5790	5790	5790	0
690	20231010	092000	2562910	5790	5790	5790	5790	0
691	20231010	091900	2562910	5790	5790	5790	5790	0
692	20231010	091800	2562910	5790	5790	5800	5790	34
693	20231010	091700	2365970	5800	5800	5800	5800	0
694	20231010	091600	2365970	5800	5800	5800	5800	0
695	20231010	091500	2365970	5800	5800	5800	5800	0
696	20231010	091400	2365970	5800	5800	5800	5800	3
697	20231010	091300	2348570	5790	5810	5810	5790	50
698	20231010	091200	2058930	5810	5810	5810	5810	0
699	20231010	091100	2058930	5810	5810	5810	5810	0
700	20231010	091000	2058930	5810	5820	5820	5810	32
701	20231010	090900	1872840	5780	5790	5790	5780	307
702	20231010	090800	97050	5780	5780	5780	5780	0
703	20231010	090700	97050	5780	5780	5780	5780	0
704	20231010	090600	97050	5780	5780	5780	5780	0
705	20231010	090500	97050	5780	5780	5780	5780	1
706	20231010	090400	91270	5770	5770	5770	5770	0
707	20231010	090300	91270	5770	5770	5770	5770	0
708	20231010	090200	91270	5770	5770	5770	5770	0
709	20231010	090100	91270	5770	5770	5770	5770	1
710	20231010	090000	85500	5700	5700	5700	5700	15