KissMeData/039010/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191500	886792110	5830	5830	5830	5830	5508
3	20231011	191400	886792110	5830	5830	5830	5830	0
4	20231011	191300	886792110	5830	5830	5830	5830	0
5	20231011	191200	886792110	5830	5830	5830	5830	0
6	20231011	191100	886792110	5830	5830	5830	5830	0
7	20231011	191000	886792110	5830	5830	5830	5830	0
8	20231011	190900	886792110	5830	5830	5830	5830	0
9	20231011	190800	886792110	5830	5830	5830	5830	0
10	20231011	190700	886792110	5830	5830	5830	5830	0
11	20231011	190600	886792110	5830	5830	5830	5830	0
12	20231011	190500	886792110	5830	5830	5830	5830	0
13	20231011	190400	886792110	5830	5830	5830	5830	0
14	20231011	190300	886792110	5830	5830	5830	5830	0
15	20231011	190200	886792110	5830	5830	5830	5830	0
16	20231011	190100	886792110	5830	5830	5830	5830	0
17	20231011	190000	886792110	5830	5830	5830	5830	0
18	20231011	185900	886792110	5830	5830	5830	5830	0
19	20231011	185800	886792110	5830	5830	5830	5830	0
20	20231011	185700	886792110	5830	5830	5830	5830	0
21	20231011	185600	886792110	5830	5830	5830	5830	0
22	20231011	185500	886792110	5830	5830	5830	5830	0
23	20231011	185400	886792110	5830	5830	5830	5830	0
24	20231011	185300	886792110	5830	5830	5830	5830	0
25	20231011	185200	886792110	5830	5830	5830	5830	0
26	20231011	185100	886792110	5830	5830	5830	5830	0
27	20231011	185000	886792110	5830	5830	5830	5830	0
28	20231011	184900	886792110	5830	5830	5830	5830	0
29	20231011	184800	886792110	5830	5830	5830	5830	0
30	20231011	184700	886792110	5830	5830	5830	5830	0
31	20231011	184600	886792110	5830	5830	5830	5830	0
32	20231011	184500	886792110	5830	5830	5830	5830	5508
33	20231011	184400	886792110	5830	5830	5830	5830	0
34	20231011	184300	886792110	5830	5830	5830	5830	0
35	20231011	184200	886792110	5830	5830	5830	5830	0
36	20231011	184100	886792110	5830	5830	5830	5830	0
37	20231011	184000	886792110	5830	5830	5830	5830	0
38	20231011	183900	886792110	5830	5830	5830	5830	0
39	20231011	183800	886792110	5830	5830	5830	5830	0
40	20231011	183700	886792110	5830	5830	5830	5830	0
41	20231011	183600	886792110	5830	5830	5830	5830	0
42	20231011	183500	886792110	5830	5830	5830	5830	0
43	20231011	183400	886792110	5830	5830	5830	5830	0
44	20231011	183300	886792110	5830	5830	5830	5830	0
45	20231011	183200	886792110	5830	5830	5830	5830	0
46	20231011	183100	886792110	5830	5830	5830	5830	0
47	20231011	183000	886792110	5830	5830	5830	5830	0
48	20231011	182900	886792110	5830	5830	5830	5830	0
49	20231011	182800	886792110	5830	5830	5830	5830	0
50	20231011	182700	886792110	5830	5830	5830	5830	0
51	20231011	182600	886792110	5830	5830	5830	5830	0
52	20231011	182500	886792110	5830	5830	5830	5830	0
53	20231011	182400	886792110	5830	5830	5830	5830	0
54	20231011	182300	886792110	5830	5830	5830	5830	0
55	20231011	182200	886792110	5830	5830	5830	5830	0
56	20231011	182100	886792110	5830	5830	5830	5830	0
57	20231011	182000	886792110	5830	5830	5830	5830	0
58	20231011	181900	886792110	5830	5830	5830	5830	0
59	20231011	181800	886792110	5830	5830	5830	5830	0
60	20231011	181700	886792110	5830	5830	5830	5830	0
61	20231011	181600	886792110	5830	5830	5830	5830	0
62	20231011	181500	886792110	5830	5830	5830	5830	5508
63	20231011	181400	886792110	5830	5830	5830	5830	0
64	20231011	181300	886792110	5830	5830	5830	5830	0
65	20231011	181200	886792110	5830	5830	5830	5830	0
66	20231011	181100	886792110	5830	5830	5830	5830	0
67	20231011	181000	886792110	5830	5830	5830	5830	0
68	20231011	180900	886792110	5830	5830	5830	5830	0
69	20231011	180800	886792110	5830	5830	5830	5830	0
70	20231011	180700	886792110	5830	5830	5830	5830	0
71	20231011	180600	886792110	5830	5830	5830	5830	0
72	20231011	180500	886792110	5830	5830	5830	5830	0
73	20231011	180400	886792110	5830	5830	5830	5830	0
74	20231011	180300	886792110	5830	5830	5830	5830	0
75	20231011	180200	886792110	5830	5830	5830	5830	0
76	20231011	180100	886792110	5830	5830	5830	5830	0
77	20231011	180000	886792110	5830	5830	5830	5830	0
78	20231011	175900	886792110	5830	5830	5830	5830	0
79	20231011	175800	886792110	5830	5830	5830	5830	0
80	20231011	175700	886792110	5830	5830	5830	5830	0
81	20231011	175600	886792110	5830	5830	5830	5830	0
82	20231011	175500	886792110	5830	5830	5830	5830	0
83	20231011	175400	886792110	5830	5830	5830	5830	0
84	20231011	175300	886792110	5830	5830	5830	5830	0
85	20231011	175200	886792110	5830	5830	5830	5830	0
86	20231011	175100	886792110	5830	5830	5830	5830	0
87	20231011	175000	886792110	5830	5830	5830	5830	0
88	20231011	174900	886792110	5830	5830	5830	5830	0
89	20231011	174800	886792110	5830	5830	5830	5830	0
90	20231011	174700	886792110	5830	5830	5830	5830	0
91	20231011	174600	886792110	5830	5830	5830	5830	0
92	20231011	174500	886792110	5830	5830	5830	5830	5508
93	20231011	174400	886792110	5830	5830	5830	5830	0
94	20231011	174300	886792110	5830	5830	5830	5830	0
95	20231011	174200	886792110	5830	5830	5830	5830	0
96	20231011	174100	886792110	5830	5830	5830	5830	0
97	20231011	174000	886792110	5830	5830	5830	5830	0
98	20231011	173900	886792110	5830	5830	5830	5830	0
99	20231011	173800	886792110	5830	5830	5830	5830	0
100	20231011	173700	886792110	5830	5830	5830	5830	0
101	20231011	173600	886792110	5830	5830	5830	5830	0
102	20231011	173500	886792110	5830	5830	5830	5830	0
103	20231011	173400	886792110	5830	5830	5830	5830	0
104	20231011	173300	886792110	5830	5830	5830	5830	0
105	20231011	173200	886792110	5830	5830	5830	5830	0
106	20231011	173100	886792110	5830	5830	5830	5830	0
107	20231011	173000	886792110	5830	5830	5830	5830	0
108	20231011	172900	886792110	5830	5830	5830	5830	0
109	20231011	172800	886792110	5830	5830	5830	5830	0
110	20231011	172700	886792110	5830	5830	5830	5830	0
111	20231011	172600	886792110	5830	5830	5830	5830	0
112	20231011	172500	886792110	5830	5830	5830	5830	0
113	20231011	172400	886792110	5830	5830	5830	5830	0
114	20231011	172300	886792110	5830	5830	5830	5830	0
115	20231011	172200	886792110	5830	5830	5830	5830	0
116	20231011	172100	886792110	5830	5830	5830	5830	0
117	20231011	172000	886792110	5830	5830	5830	5830	0
118	20231011	171900	886792110	5830	5830	5830	5830	0
119	20231011	171800	886792110	5830	5830	5830	5830	0
120	20231011	171700	886792110	5830	5830	5830	5830	0
121	20231011	171600	886792110	5830	5830	5830	5830	0
122	20231011	171500	886792110	5830	5830	5830	5830	5508
123	20231011	171400	886792110	5830	5830	5830	5830	0
124	20231011	171300	886792110	5830	5830	5830	5830	0
125	20231011	171200	886792110	5830	5830	5830	5830	0
126	20231011	171100	886792110	5830	5830	5830	5830	0
127	20231011	171000	886792110	5830	5830	5830	5830	0
128	20231011	170900	886792110	5830	5830	5830	5830	0
129	20231011	170800	886792110	5830	5830	5830	5830	0
130	20231011	170700	886792110	5830	5830	5830	5830	0
131	20231011	170600	886792110	5830	5830	5830	5830	0
132	20231011	170500	886792110	5830	5830	5830	5830	0
133	20231011	170400	886792110	5830	5830	5830	5830	0
134	20231011	170300	886792110	5830	5830	5830	5830	0
135	20231011	170200	886792110	5830	5830	5830	5830	0
136	20231011	170100	886792110	5830	5830	5830	5830	0
137	20231011	170000	886792110	5830	5830	5830	5830	0
138	20231011	165900	886792110	5830	5830	5830	5830	0
139	20231011	165800	886792110	5830	5830	5830	5830	0
140	20231011	165700	886792110	5830	5830	5830	5830	0
141	20231011	165600	886792110	5830	5830	5830	5830	0
142	20231011	165500	886792110	5830	5830	5830	5830	0
143	20231011	165400	886792110	5830	5830	5830	5830	0
144	20231011	165300	886792110	5830	5830	5830	5830	0
145	20231011	165200	886792110	5830	5830	5830	5830	0
146	20231011	165100	886792110	5830	5830	5830	5830	0
147	20231011	165000	886792110	5830	5830	5830	5830	0
148	20231011	164900	886792110	5830	5830	5830	5830	0
149	20231011	164800	886792110	5830	5830	5830	5830	0
150	20231011	164700	886792110	5830	5830	5830	5830	0
151	20231011	164600	886792110	5830	5830	5830	5830	0
152	20231011	164500	886792110	5830	5830	5830	5830	5508
153	20231011	164400	886792110	5830	5830	5830	5830	0
154	20231011	164300	886792110	5830	5830	5830	5830	0
155	20231011	164200	886792110	5830	5830	5830	5830	0
156	20231011	164100	886792110	5830	5830	5830	5830	0
157	20231011	164000	886792110	5830	5830	5830	5830	0
158	20231011	163900	886792110	5830	5830	5830	5830	0
159	20231011	163800	886792110	5830	5830	5830	5830	0
160	20231011	163700	886792110	5830	5830	5830	5830	0
161	20231011	163600	886792110	5830	5830	5830	5830	0
162	20231011	163500	886792110	5830	5830	5830	5830	0
163	20231011	163400	886792110	5830	5830	5830	5830	0
164	20231011	163300	886792110	5830	5830	5830	5830	0
165	20231011	163200	886792110	5830	5830	5830	5830	0
166	20231011	163100	886792110	5830	5830	5830	5830	0
167	20231011	163000	886792110	5830	5830	5830	5830	0
168	20231011	162900	886792110	5830	5830	5830	5830	0
169	20231011	162800	886792110	5830	5830	5830	5830	0
170	20231011	162700	886792110	5830	5830	5830	5830	0
171	20231011	162600	886792110	5830	5830	5830	5830	0
172	20231011	162500	886792110	5830	5830	5830	5830	0
173	20231011	162400	886792110	5830	5830	5830	5830	0
174	20231011	162300	886792110	5830	5830	5830	5830	0
175	20231011	162200	886792110	5830	5830	5830	5830	0
176	20231011	162100	886792110	5830	5830	5830	5830	0
177	20231011	162000	886792110	5830	5830	5830	5830	0
178	20231011	161900	886792110	5830	5830	5830	5830	0
179	20231011	161800	886792110	5830	5830	5830	5830	0
180	20231011	161700	886792110	5830	5830	5830	5830	0
181	20231011	161600	886792110	5830	5830	5830	5830	0
182	20231011	161500	886792110	5830	5830	5830	5830	5508
183	20231011	161400	886792110	5830	5830	5830	5830	0
184	20231011	161300	886792110	5830	5830	5830	5830	0
185	20231011	161200	886792110	5830	5830	5830	5830	0
186	20231011	161100	886792110	5830	5830	5830	5830	0
187	20231011	161000	886792110	5830	5830	5830	5830	0
188	20231011	160900	886792110	5830	5830	5830	5830	0
189	20231011	160800	886792110	5830	5830	5830	5830	0
190	20231011	160700	886792110	5830	5830	5830	5830	0
191	20231011	160600	886792110	5830	5830	5830	5830	0
192	20231011	160500	886792110	5830	5830	5830	5830	0
193	20231011	160400	886792110	5830	5830	5830	5830	0
194	20231011	160300	886792110	5830	5830	5830	5830	0
195	20231011	160200	886792110	5830	5830	5830	5830	0
196	20231011	160100	886792110	5830	5830	5830	5830	0
197	20231011	160000	886792110	5830	5830	5830	5830	0
198	20231011	155900	886792110	5830	5830	5830	5830	0
199	20231011	155800	886792110	5830	5830	5830	5830	0
200	20231011	155700	886792110	5830	5830	5830	5830	0
201	20231011	155600	886792110	5830	5830	5830	5830	0
202	20231011	155500	886792110	5830	5830	5830	5830	0
203	20231011	155400	886792110	5830	5830	5830	5830	0
204	20231011	155300	886792110	5830	5830	5830	5830	0
205	20231011	155200	886792110	5830	5830	5830	5830	0
206	20231011	155100	886792110	5830	5830	5830	5830	0
207	20231011	155000	886792110	5830	5830	5830	5830	0
208	20231011	154900	886792110	5830	5830	5830	5830	0
209	20231011	154800	886792110	5830	5830	5830	5830	0
210	20231011	154700	886792110	5830	5830	5830	5830	0
211	20231011	154600	886792110	5830	5830	5830	5830	0
212	20231011	154500	886792110	5830	5830	5830	5830	5508
213	20231011	154400	886792110	5830	5830	5830	5830	0
214	20231011	154300	886792110	5830	5830	5830	5830	0
215	20231011	154200	886792110	5830	5830	5830	5830	0
216	20231011	154100	886792110	5830	5830	5830	5830	0
217	20231011	154000	886792110	5830	5830	5830	5830	0
218	20231011	153900	886792110	5830	5830	5830	5830	0
219	20231011	153800	886792110	5830	5830	5830	5830	0
220	20231011	153700	886792110	5830	5830	5830	5830	0
221	20231011	153600	886792110	5830	5830	5830	5830	0
222	20231011	153500	886792110	5830	5830	5830	5830	0
223	20231011	153400	886792110	5830	5830	5830	5830	0
224	20231011	153300	886792110	5830	5830	5830	5830	0
225	20231011	153200	886792110	5830	5830	5830	5830	0
226	20231011	153100	886792110	5830	5830	5830	5830	0
227	20231011	153000	886792110	5830	5830	5830	5830	5508
228	20231011	152900	854680470	5830	5830	5830	5830	0
229	20231011	152800	854680470	5830	5830	5830	5830	0
230	20231011	152700	854680470	5830	5830	5830	5830	0
231	20231011	152600	854680470	5830	5830	5830	5830	0
232	20231011	152500	854680470	5830	5830	5830	5830	0
233	20231011	152400	854680470	5830	5830	5830	5830	0
234	20231011	152300	854680470	5830	5830	5830	5830	0
235	20231011	152200	854680470	5830	5830	5830	5830	0
236	20231011	152100	854680470	5830	5830	5830	5830	0
237	20231011	152000	854680470	5830	5830	5830	5830	0
238	20231011	151900	854680470	5830	5820	5830	5820	1964
239	20231011	151800	843248980	5840	5820	5840	5820	586
240	20231011	151700	839837880	5840	5840	5840	5830	2648
241	20231011	151600	824399890	5830	5840	5840	5830	663
242	20231011	151500	820534100	5840	5840	5840	5840	81
243	20231011	151400	820061060	5840	5840	5840	5840	50
244	20231011	151300	819769060	5840	5840	5840	5840	9
245	20231011	151200	819716500	5840	5840	5840	5840	250
246	20231011	151100	818256500	5840	5840	5840	5840	10
247	20231011	151000	818198100	5850	5830	5850	5830	259
248	20231011	150900	816686400	5850	5840	5850	5830	499
249	20231011	150800	813774310	5840	5840	5840	5840	0
250	20231011	150700	813774310	5840	5840	5840	5840	0
251	20231011	150600	813774310	5840	5830	5840	5830	347
252	20231011	150500	811751020	5830	5830	5830	5830	1
253	20231011	150400	811745190	5840	5840	5840	5840	11
254	20231011	150300	811680950	5840	5840	5840	5840	1
255	20231011	150200	811675110	5840	5840	5840	5840	290
256	20231011	150100	809981510	5840	5850	5850	5840	7552
257	20231011	150000	765877820	5840	5840	5840	5840	560
258	20231011	145900	762607420	5840	5850	5850	5840	11
259	20231011	145800	762543080	5850	5850	5850	5850	10
260	20231011	145700	762484580	5850	5850	5850	5850	120
261	20231011	145600	761782580	5850	5850	5850	5850	100
262	20231011	145500	761197580	5850	5850	5850	5850	351
263	20231011	145400	759144230	5840	5840	5840	5840	123
264	20231011	145300	758425910	5840	5840	5840	5840	369
265	20231011	145200	756270950	5840	5840	5840	5840	0
266	20231011	145100	756270950	5840	5840	5840	5830	2067
267	20231011	145000	744211670	5840	5840	5850	5840	1160
268	20231011	144900	737437070	5850	5840	5850	5840	24
269	20231011	144800	737296900	5850	5850	5850	5850	1005
270	20231011	144700	731417650	5850	5850	5850	5850	0
271	20231011	144600	731417650	5850	5850	5850	5850	1
272	20231011	144500	731411800	5850	5850	5850	5850	12
273	20231011	144400	731341600	5850	5840	5850	5840	885
274	20231011	144300	726167760	5840	5850	5850	5840	769
275	20231011	144200	721676260	5850	5850	5850	5850	0
276	20231011	144100	721676260	5850	5850	5850	5850	0
277	20231011	144000	721676260	5850	5840	5850	5840	300
278	20231011	143900	719923260	5850	5840	5850	5840	103
279	20231011	143800	719321710	5840	5850	5850	5840	201
280	20231011	143700	718147860	5850	5850	5850	5850	11
281	20231011	143600	718083510	5840	5840	5840	5840	0
282	20231011	143500	718083510	5840	5860	5860	5840	2530
283	20231011	143400	703292950	5860	5860	5860	5860	1
284	20231011	143300	703287090	5850	5850	5850	5850	0
285	20231011	143200	703287090	5850	5850	5850	5850	0
286	20231011	143100	703287090	5850	5850	5850	5850	0
287	20231011	143000	703287090	5850	5850	5850	5850	1119
288	20231011	142900	696740940	5850	5850	5850	5850	0
289	20231011	142800	696740940	5850	5850	5850	5850	0
290	20231011	142700	696740940	5850	5850	5850	5850	200
291	20231011	142600	695570940	5850	5860	5860	5850	2987
292	20231011	142500	678095510	5860	5860	5860	5860	400
293	20231011	142400	675751510	5870	5870	5870	5870	0
294	20231011	142300	675751510	5870	5870	5870	5870	0
295	20231011	142200	675751510	5870	5870	5870	5870	108
296	20231011	142100	675117550	5860	5860	5860	5860	0
297	20231011	142000	675117550	5860	5870	5870	5860	272
298	20231011	141900	673520940	5870	5870	5870	5870	50
299	20231011	141800	673227440	5870	5870	5870	5870	468
300	20231011	141700	670480280	5870	5870	5870	5870	150
301	20231011	141600	669599780	5880	5880	5880	5880	1
302	20231011	141500	669593900	5870	5870	5870	5870	6
303	20231011	141400	669558680	5880	5880	5880	5880	0
304	20231011	141300	669558680	5880	5880	5880	5880	20
305	20231011	141200	669441080	5880	5880	5880	5880	101
306	20231011	141100	668847200	5870	5870	5870	5870	172
307	20231011	141000	667837560	5870	5870	5870	5870	0
308	20231011	140900	667837560	5870	5870	5870	5870	300
309	20231011	140800	666076560	5870	5870	5870	5870	43
310	20231011	140700	665824150	5870	5870	5870	5870	0
311	20231011	140600	665824150	5870	5870	5870	5870	15
312	20231011	140500	665736100	5870	5870	5870	5870	0
313	20231011	140400	665736100	5870	5870	5870	5870	206
314	20231011	140300	664526880	5870	5870	5870	5870	2
315	20231011	140200	664515140	5870	5870	5870	5870	1
316	20231011	140100	664509270	5860	5860	5860	5860	296
317	20231011	140000	662774710	5860	5860	5860	5860	3000
318	20231011	135900	645194710	5880	5880	5880	5880	0
319	20231011	135800	645194710	5880	5870	5880	5870	32
320	20231011	135700	645006860	5860	5870	5870	5860	1039
321	20231011	135600	638910930	5870	5880	5880	5870	19
322	20231011	135500	638799300	5880	5880	5880	5880	32
323	20231011	135400	638611140	5880	5880	5880	5880	0
324	20231011	135300	638611140	5880	5880	5880	5880	0
325	20231011	135200	638611140	5880	5880	5880	5880	1
326	20231011	135100	638605260	5860	5860	5860	5860	500
327	20231011	135000	635675260	5860	5860	5860	5860	0
328	20231011	134900	635675260	5860	5860	5860	5860	0
329	20231011	134800	635675260	5860	5870	5870	5860	2461
330	20231011	134700	621232360	5890	5890	5890	5890	0
331	20231011	134600	621232360	5890	5890	5890	5890	0
332	20231011	134500	621232360	5890	5890	5890	5890	5
333	20231011	134400	621202910	5890	5890	5890	5890	0
334	20231011	134300	621202910	5890	5890	5890	5890	0
335	20231011	134200	621202910	5890	5890	5890	5890	0
336	20231011	134100	621202910	5890	5890	5890	5890	0
337	20231011	134000	621202910	5890	5890	5890	5890	1
338	20231011	133900	621197020	5880	5870	5880	5870	1897
339	20231011	133800	610061610	5870	5870	5870	5870	586
340	20231011	133700	606621790	5880	5880	5880	5880	78
341	20231011	133600	606163150	5880	5880	5880	5880	5
342	20231011	133500	606133750	5880	5880	5880	5880	0
343	20231011	133400	606133750	5880	5880	5880	5880	0
344	20231011	133300	606133750	5880	5880	5880	5880	0
345	20231011	133200	606133750	5880	5880	5880	5880	100
346	20231011	133100	605545750	5880	5880	5880	5880	46
347	20231011	133000	605275270	5880	5880	5880	5880	0
348	20231011	132900	605275270	5880	5880	5880	5880	100
349	20231011	132800	604687270	5880	5880	5880	5880	111
350	20231011	132700	604034590	5880	5880	5880	5880	110
351	20231011	132600	603387790	5890	5890	5890	5890	0
352	20231011	132500	603387790	5890	5860	5890	5860	13
353	20231011	132400	603311580	5860	5880	5880	5860	1116
354	20231011	132300	596763490	5880	5880	5880	5880	62
355	20231011	132200	596398930	5880	5880	5880	5880	1
356	20231011	132100	596393050	5880	5880	5880	5880	237
357	20231011	132000	594999490	5870	5870	5870	5870	100
358	20231011	131900	594412490	5870	5870	5870	5870	0
359	20231011	131800	594412490	5870	5870	5870	5870	71
360	20231011	131700	593995720	5880	5880	5880	5880	0
361	20231011	131600	593995720	5880	5880	5880	5880	0
362	20231011	131500	593995720	5880	5880	5880	5880	100
363	20231011	131400	593407720	5880	5880	5880	5880	2
364	20231011	131300	593395960	5880	5880	5880	5880	94
365	20231011	131200	592843240	5880	5880	5880	5880	500
366	20231011	131100	589903240	5880	5880	5880	5880	0
367	20231011	131000	589903240	5880	5870	5880	5870	180
368	20231011	130900	588846140	5880	5890	5890	5870	340
369	20231011	130800	586847920	5890	5890	5890	5890	10
370	20231011	130700	586789020	5910	5910	5910	5910	1
371	20231011	130600	586783110	5880	5880	5880	5880	0
372	20231011	130500	586783110	5880	5880	5880	5880	100
373	20231011	130400	586195110	5910	5910	5910	5910	1
374	20231011	130300	586189200	5890	5880	5890	5880	5
375	20231011	130200	586159790	5900	5900	5900	5900	23
376	20231011	130100	586024090	5900	5900	5900	5900	0
377	20231011	130000	586024090	5900	5900	5900	5900	30
378	20231011	125900	585847090	5910	5910	5910	5910	1
379	20231011	125800	585841180	5900	5890	5900	5870	1779
380	20231011	125700	575373950	5900	5900	5900	5900	0
381	20231011	125600	575373950	5900	5900	5900	5900	0
382	20231011	125500	575373950	5900	5900	5900	5900	0
383	20231011	125400	575373950	5900	5900	5900	5900	0
384	20231011	125300	575373950	5900	5900	5900	5900	0
385	20231011	125200	575373950	5900	5900	5900	5900	10
386	20231011	125100	575314950	5900	5900	5900	5900	0
387	20231011	125000	575314950	5900	5900	5900	5900	100
388	20231011	124900	574724950	5900	5900	5900	5900	0
389	20231011	124800	574724950	5900	5900	5900	5900	101
390	20231011	124700	574129050	5900	5900	5900	5900	1
391	20231011	124600	574123150	5910	5910	5910	5910	0
392	20231011	124500	574123150	5910	5910	5910	5910	0
393	20231011	124400	574123150	5910	5910	5910	5910	0
394	20231011	124300	574123150	5910	5910	5910	5910	0
395	20231011	124200	574123150	5910	5910	5910	5910	1
396	20231011	124100	574117240	5910	5910	5910	5910	0
397	20231011	124000	574117240	5910	5910	5910	5910	2
398	20231011	123900	574105420	5910	5910	5910	5910	0
399	20231011	123800	574105420	5910	5890	5910	5880	495
400	20231011	123700	571190830	5890	5890	5890	5890	3
401	20231011	123600	571173160	5890	5890	5890	5890	1
402	20231011	123500	571167270	5890	5890	5890	5890	15
403	20231011	123400	571078920	5890	5890	5890	5890	26
404	20231011	123300	570925780	5900	5900	5900	5900	103
405	20231011	123200	570318080	5900	5910	5910	5900	6
406	20231011	123100	570282650	5910	5910	5910	5910	40
407	20231011	123000	570046250	5910	5910	5910	5910	0
408	20231011	122900	570046250	5910	5910	5910	5910	0
409	20231011	122800	570046250	5910	5910	5910	5910	0
410	20231011	122700	570046250	5910	5910	5910	5910	1
411	20231011	122600	570040340	5890	5890	5890	5890	88
412	20231011	122500	569522020	5890	5900	5900	5890	3
413	20231011	122400	569504330	5910	5910	5910	5910	200
414	20231011	122300	568322330	5900	5900	5900	5900	0
415	20231011	122200	568322330	5900	5900	5900	5900	43
416	20231011	122100	568068630	5900	5900	5900	5900	209
417	20231011	122000	566835530	5900	5900	5900	5900	419
418	20231011	121900	564363430	5900	5900	5900	5900	169
419	20231011	121800	563366330	5910	5910	5910	5910	186
420	20231011	121700	562267070	5910	5910	5910	5910	105
421	20231011	121600	561646520	5920	5920	5920	5920	2
422	20231011	121500	561634680	5910	5910	5910	5910	185
423	20231011	121400	560541330	5900	5900	5900	5900	10
424	20231011	121300	560482330	5910	5910	5910	5910	0
425	20231011	121200	560482330	5910	5910	5910	5910	80
426	20231011	121100	560009530	5910	5910	5910	5910	995
427	20231011	121000	554129080	5910	5910	5910	5910	0
428	20231011	120900	554129080	5910	5900	5910	5900	113
429	20231011	120800	553461950	5900	5900	5900	5890	71
430	20231011	120700	553043060	5900	5900	5900	5900	100
431	20231011	120600	552453060	5900	5890	5900	5890	51
432	20231011	120500	552152660	5890	5890	5890	5890	0
433	20231011	120400	552152660	5890	5890	5890	5890	0
434	20231011	120300	552152660	5890	5890	5890	5890	1
435	20231011	120200	552146770	5890	5890	5890	5890	19
436	20231011	120100	552034860	5890	5890	5890	5890	50
437	20231011	120000	551740360	5890	5890	5890	5890	248
438	20231011	115900	550279640	5880	5880	5880	5880	0
439	20231011	115800	550279640	5880	5880	5880	5880	0
440	20231011	115700	550279640	5880	5880	5880	5880	2
441	20231011	115600	550267880	5880	5880	5880	5880	0
442	20231011	115500	550267880	5880	5880	5880	5880	194
443	20231011	115400	549127160	5880	5890	5890	5880	164
444	20231011	115300	548162200	5890	5890	5890	5890	188
445	20231011	115200	547054880	5900	5900	5900	5900	24
446	20231011	115100	546913280	5890	5890	5890	5890	1
447	20231011	115000	546907390	5910	5910	5910	5910	50
448	20231011	114900	546611890	5890	5890	5890	5890	0
449	20231011	114800	546611890	5890	5890	5890	5890	0
450	20231011	114700	546611890	5890	5910	5910	5890	90
451	20231011	114600	546081590	5890	5890	5890	5890	0
452	20231011	114500	546081590	5890	5890	5890	5890	1
453	20231011	114400	546075700	5910	5910	5910	5910	0
454	20231011	114300	546075700	5910	5910	5910	5910	0
455	20231011	114200	546075700	5910	5910	5910	5910	1
456	20231011	114100	546069790	5900	5900	5900	5900	4
457	20231011	114000	546046190	5910	5910	5910	5910	0
458	20231011	113900	546046190	5910	5910	5910	5910	1
459	20231011	113800	546040280	5900	5900	5900	5900	1
460	20231011	113700	546034380	5900	5900	5900	5900	51
461	20231011	113600	545733480	5900	5900	5900	5900	0
462	20231011	113500	545733480	5900	5900	5900	5900	117
463	20231011	113400	545043180	5900	5900	5900	5900	0
464	20231011	113300	545043180	5900	5900	5900	5900	0
465	20231011	113200	545043180	5900	5900	5900	5900	1
466	20231011	113100	545037280	5880	5880	5880	5880	50
467	20231011	113000	544743280	5900	5900	5900	5900	0
468	20231011	112900	544743280	5900	5900	5900	5900	3
469	20231011	112800	544725580	5900	5900	5900	5900	2
470	20231011	112700	544713780	5900	5900	5900	5900	0
471	20231011	112600	544713780	5900	5900	5900	5900	30
472	20231011	112500	544536780	5900	5880	5900	5880	11
473	20231011	112400	544472080	5880	5880	5880	5880	0
474	20231011	112300	544472080	5880	5880	5880	5880	30
475	20231011	112200	544295680	5870	5870	5870	5870	0
476	20231011	112100	544295680	5870	5870	5870	5870	0
477	20231011	112000	544295680	5870	5870	5870	5870	99
478	20231011	111900	543714550	5870	5880	5880	5870	338
479	20231011	111800	541728480	5880	5880	5880	5880	1
480	20231011	111700	541722600	5890	5890	5890	5890	0
481	20231011	111600	541722600	5890	5890	5890	5890	0
482	20231011	111500	541722600	5890	5890	5890	5890	0
483	20231011	111400	541722600	5890	5890	5890	5890	0
484	20231011	111300	541722600	5890	5890	5890	5890	0
485	20231011	111200	541722600	5890	5890	5890	5890	0
486	20231011	111100	541722600	5890	5890	5890	5890	1
487	20231011	111000	541716710	5870	5870	5870	5870	0
488	20231011	110900	541716710	5870	5880	5880	5870	400
489	20231011	110800	539368700	5860	5870	5870	5860	200
490	20231011	110700	538196620	5870	5870	5870	5870	230
491	20231011	110600	536846520	5890	5880	5890	5880	401
492	20231011	110500	534488630	5890	5900	5900	5890	457
493	20231011	110400	531795670	5920	5920	5920	5920	170
494	20231011	110300	530789270	5920	5900	5920	5900	528
495	20231011	110200	527665100	5900	5900	5900	5900	173
496	20231011	110100	526644400	5880	5880	5880	5880	0
497	20231011	110000	526644400	5880	5880	5880	5880	556
498	20231011	105900	523375120	5880	5900	5900	5870	2372
499	20231011	105800	509399210	5900	5870	5900	5860	2919
500	20231011	105700	492192220	5870	5870	5870	5870	100
501	20231011	105600	491605220	5880	5870	5880	5870	2
502	20231011	105500	491593470	5860	5890	5890	5860	225
503	20231011	105400	490272110	5860	5870	5870	5860	300
504	20231011	105300	488511150	5860	5880	5880	5860	1722
505	20231011	105200	478409070	5890	5890	5890	5890	606
506	20231011	105100	474839730	5900	5900	5900	5900	300
507	20231011	105000	473069730	5900	5900	5900	5900	100
508	20231011	104900	472479730	5890	5890	5890	5890	11
509	20231011	104800	472414940	5900	5900	5900	5900	50
510	20231011	104700	472119940	5900	5900	5900	5900	0
511	20231011	104600	472119940	5900	5880	5900	5870	613
512	20231011	104500	468520070	5870	5890	5890	5870	788
513	20231011	104400	463893130	5880	5880	5880	5880	159
514	20231011	104300	462958210	5880	5890	5890	5860	5214
515	20231011	104200	432329830	5900	5890	5900	5890	80
516	20231011	104100	431858510	5890	5900	5900	5890	737
517	20231011	104000	427510220	5910	5910	5910	5910	12
518	20231011	103900	427439300	5910	5910	5910	5910	18
519	20231011	103800	427332920	5900	5910	5910	5900	661
520	20231011	103700	423433010	5900	5910	5910	5900	701
521	20231011	103600	419293740	5920	5920	5920	5920	167
522	20231011	103500	418305100	5920	5930	5930	5920	124
523	20231011	103400	417570170	5930	5930	5930	5930	15
524	20231011	103300	417481220	5930	5930	5930	5930	0
525	20231011	103200	417481220	5930	5930	5930	5930	0
526	20231011	103100	417481220	5930	5930	5930	5930	0
527	20231011	103000	417481220	5930	5930	5930	5930	0
528	20231011	102900	417481220	5930	5930	5930	5930	0
529	20231011	102800	417481220	5930	5910	5930	5900	2184
530	20231011	102700	404584580	5910	5910	5910	5910	0
531	20231011	102600	404584580	5910	5920	5920	5910	2
532	20231011	102500	404572750	5910	5920	5920	5910	139
533	20231011	102400	403751050	5910	5920	5920	5910	278
534	20231011	102300	402105300	5920	5920	5920	5920	0
535	20231011	102200	402105300	5920	5920	5920	5920	1
536	20231011	102100	402099380	5920	5920	5920	5920	223
537	20231011	102000	400779220	5940	5940	5940	5940	1
538	20231011	101900	400773280	5920	5920	5920	5920	800
539	20231011	101800	396037280	5920	5930	5930	5920	1013
540	20231011	101700	390037020	5960	5930	5960	5930	552
541	20231011	101600	386763570	5950	5950	5950	5950	0
542	20231011	101500	386763570	5950	5950	5950	5950	3
543	20231011	101400	386745720	5950	5950	5950	5950	78
544	20231011	101300	386281620	5950	5950	5950	5950	67
545	20231011	101200	385882970	5960	5960	5960	5960	470
546	20231011	101100	383081770	5960	5950	5960	5950	89
547	20231011	101000	382552210	5930	5930	5930	5930	52
548	20231011	100900	382243850	5930	5930	5930	5930	0
549	20231011	100800	382243850	5930	5930	5930	5930	0
550	20231011	100700	382243850	5930	5930	5930	5930	11
551	20231011	100600	382178620	5950	5950	5950	5920	301
552	20231011	100500	380390670	5940	5940	5940	5940	223
553	20231011	100400	379066050	5940	5940	5940	5940	528
554	20231011	100300	375929730	5940	5950	5950	5940	8
555	20231011	100200	375882180	5940	5940	5940	5940	20
556	20231011	100100	375763380	5940	5940	5940	5940	318
557	20231011	100000	373874460	5920	5920	5920	5920	5
558	20231011	095900	373844860	5940	5920	5940	5920	14
559	20231011	095800	373761920	5920	5920	5920	5920	80
560	20231011	095700	373288320	5920	5920	5920	5920	100
561	20231011	095600	372696320	5930	5930	5930	5930	300
562	20231011	095500	370917320	5900	5910	5910	5900	113
563	20231011	095400	370250020	5900	5910	5910	5900	877
564	20231011	095300	365070680	5880	5930	5930	5880	15574
565	20231011	095200	273130920	5920	5920	5930	5910	989
566	20231011	095100	267275550	5930	5950	5950	5930	1260
567	20231011	095000	259795670	5950	5960	5960	5950	283
568	20231011	094900	258110330	5990	5990	5990	5990	0
569	20231011	094800	258110330	5990	5990	5990	5990	1
570	20231011	094700	258104340	5950	5960	5960	5950	156
571	20231011	094600	257174740	5960	5960	5960	5960	259
572	20231011	094500	255631100	5990	5990	5990	5990	1
573	20231011	094400	255625110	5960	5970	5970	5960	671
574	20231011	094300	251624840	6000	6000	6000	6000	1
575	20231011	094200	251618840	5970	5970	6000	5970	293
576	20231011	094100	249869600	5970	5990	6000	5970	403
577	20231011	094000	247455130	5980	5980	5980	5980	183
578	20231011	093900	246360790	5980	6000	6000	5980	684
579	20231011	093800	242260130	5990	5990	5990	5990	83
580	20231011	093700	241762960	6000	6000	6000	6000	0
581	20231011	093600	241762960	6000	6000	6000	5960	18
582	20231011	093500	241655600	5990	5990	5990	5990	376
583	20231011	093400	239403360	5990	5990	5990	5990	0
584	20231011	093300	239403360	5990	5990	5990	5990	0
585	20231011	093200	239403360	5990	5990	6000	5990	261
586	20231011	093100	237837960	5980	5990	5990	5980	11
587	20231011	093000	237772170	5970	5960	5970	5960	1302
588	20231011	092900	230011240	5950	5950	5950	5950	519
589	20231011	092800	226923190	5930	5930	5930	5920	1568
590	20231011	092700	217628170	5930	5930	5930	5920	464
591	20231011	092600	214877250	5950	5950	5950	5930	22
592	20231011	092500	214746370	5930	5940	5940	5930	234
593	20231011	092400	213356440	5950	5950	5950	5950	43
594	20231011	092300	213100590	5960	5960	5960	5960	1564
595	20231011	092200	203779150	5960	5960	5960	5950	82
596	20231011	092100	203291100	5970	5930	5970	5930	150
597	20231011	092000	202401560	5970	5930	5970	5900	2212
598	20231011	091900	189299550	5930	5960	5990	5930	803
599	20231011	091800	184521740	5960	5960	5960	5960	216
600	20231011	091700	183234380	6010	6020	6020	5970	981
601	20231011	091600	177366740	6020	6020	6020	6020	0
602	20231011	091500	177366740	6020	6010	6030	5990	294
603	20231011	091400	175603330	6030	5980	6040	5980	1118
604	20231011	091300	168900420	5960	5890	6020	5880	7158
605	20231011	091200	126232880	5880	5880	5920	5870	3102
606	20231011	091100	107969860	5880	5930	5930	5880	4423
607	20231011	091000	81814780	5930	5940	5970	5930	1211
608	20231011	090900	74633320	5940	5950	5950	5940	37
609	20231011	090800	74413180	5950	5980	5980	5950	13
610	20231011	090700	74335500	5940	5960	5960	5940	2103
611	20231011	090600	61825380	5980	5980	5980	5970	401
612	20231011	090500	59427410	5940	5990	5990	5940	206
613	20231011	090400	58198150	6000	5960	6010	5930	3203
614	20231011	090300	39123480	5950	5970	5970	5950	600
615	20231011	090200	35547880	6000	6020	6020	5990	3
616	20231011	090100	35529870	5990	6030	6030	5950	1137
617	20231011	090000	28715880	6010	5920	6010	5920	4302