KissMeData/012700/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185400	175603460	5360	5360	5360	5360	499
3	20231011	185300	175603460	5360	5360	5360	5360	0
4	20231011	185200	175603460	5360	5360	5360	5360	0
5	20231011	185100	175603460	5360	5360	5360	5360	0
6	20231011	185000	175603460	5360	5360	5360	5360	0
7	20231011	184900	175603460	5360	5360	5360	5360	0
8	20231011	184800	175603460	5360	5360	5360	5360	0
9	20231011	184700	175603460	5360	5360	5360	5360	0
10	20231011	184600	175603460	5360	5360	5360	5360	0
11	20231011	184500	175603460	5360	5360	5360	5360	0
12	20231011	184400	175603460	5360	5360	5360	5360	0
13	20231011	184300	175603460	5360	5360	5360	5360	0
14	20231011	184200	175603460	5360	5360	5360	5360	0
15	20231011	184100	175603460	5360	5360	5360	5360	0
16	20231011	184000	175603460	5360	5360	5360	5360	0
17	20231011	183900	175603460	5360	5360	5360	5360	0
18	20231011	183800	175603460	5360	5360	5360	5360	0
19	20231011	183700	175603460	5360	5360	5360	5360	0
20	20231011	183600	175603460	5360	5360	5360	5360	0
21	20231011	183500	175603460	5360	5360	5360	5360	0
22	20231011	183400	175603460	5360	5360	5360	5360	0
23	20231011	183300	175603460	5360	5360	5360	5360	0
24	20231011	183200	175603460	5360	5360	5360	5360	0
25	20231011	183100	175603460	5360	5360	5360	5360	0
26	20231011	183000	175603460	5360	5360	5360	5360	0
27	20231011	182900	175603460	5360	5360	5360	5360	0
28	20231011	182800	175603460	5360	5360	5360	5360	0
29	20231011	182700	175603460	5360	5360	5360	5360	0
30	20231011	182600	175603460	5360	5360	5360	5360	0
31	20231011	182500	175603460	5360	5360	5360	5360	0
32	20231011	182400	175603460	5360	5360	5360	5360	499
33	20231011	182300	175603460	5360	5360	5360	5360	0
34	20231011	182200	175603460	5360	5360	5360	5360	0
35	20231011	182100	175603460	5360	5360	5360	5360	0
36	20231011	182000	175603460	5360	5360	5360	5360	0
37	20231011	181900	175603460	5360	5360	5360	5360	0
38	20231011	181800	175603460	5360	5360	5360	5360	0
39	20231011	181700	175603460	5360	5360	5360	5360	0
40	20231011	181600	175603460	5360	5360	5360	5360	0
41	20231011	181500	175603460	5360	5360	5360	5360	0
42	20231011	181400	175603460	5360	5360	5360	5360	0
43	20231011	181300	175603460	5360	5360	5360	5360	0
44	20231011	181200	175603460	5360	5360	5360	5360	0
45	20231011	181100	175603460	5360	5360	5360	5360	0
46	20231011	181000	175603460	5360	5360	5360	5360	0
47	20231011	180900	175603460	5360	5360	5360	5360	0
48	20231011	180800	175603460	5360	5360	5360	5360	0
49	20231011	180700	175603460	5360	5360	5360	5360	0
50	20231011	180600	175603460	5360	5360	5360	5360	0
51	20231011	180500	175603460	5360	5360	5360	5360	0
52	20231011	180400	175603460	5360	5360	5360	5360	0
53	20231011	180300	175603460	5360	5360	5360	5360	0
54	20231011	180200	175603460	5360	5360	5360	5360	0
55	20231011	180100	175603460	5360	5360	5360	5360	0
56	20231011	180000	175603460	5360	5360	5360	5360	0
57	20231011	175900	175603460	5360	5360	5360	5360	0
58	20231011	175800	175603460	5360	5360	5360	5360	0
59	20231011	175700	175603460	5360	5360	5360	5360	0
60	20231011	175600	175603460	5360	5360	5360	5360	0
61	20231011	175500	175603460	5360	5360	5360	5360	0
62	20231011	175400	175603460	5360	5360	5360	5360	499
63	20231011	175300	175603460	5360	5360	5360	5360	0
64	20231011	175200	175603460	5360	5360	5360	5360	0
65	20231011	175100	175603460	5360	5360	5360	5360	0
66	20231011	175000	175603460	5360	5360	5360	5360	0
67	20231011	174900	175603460	5360	5360	5360	5360	0
68	20231011	174800	175603460	5360	5360	5360	5360	0
69	20231011	174700	175603460	5360	5360	5360	5360	0
70	20231011	174600	175603460	5360	5360	5360	5360	0
71	20231011	174500	175603460	5360	5360	5360	5360	0
72	20231011	174400	175603460	5360	5360	5360	5360	0
73	20231011	174300	175603460	5360	5360	5360	5360	0
74	20231011	174200	175603460	5360	5360	5360	5360	0
75	20231011	174100	175603460	5360	5360	5360	5360	0
76	20231011	174000	175603460	5360	5360	5360	5360	0
77	20231011	173900	175603460	5360	5360	5360	5360	0
78	20231011	173800	175603460	5360	5360	5360	5360	0
79	20231011	173700	175603460	5360	5360	5360	5360	0
80	20231011	173600	175603460	5360	5360	5360	5360	0
81	20231011	173500	175603460	5360	5360	5360	5360	0
82	20231011	173400	175603460	5360	5360	5360	5360	0
83	20231011	173300	175603460	5360	5360	5360	5360	0
84	20231011	173200	175603460	5360	5360	5360	5360	0
85	20231011	173100	175603460	5360	5360	5360	5360	0
86	20231011	173000	175603460	5360	5360	5360	5360	0
87	20231011	172900	175603460	5360	5360	5360	5360	0
88	20231011	172800	175603460	5360	5360	5360	5360	0
89	20231011	172700	175603460	5360	5360	5360	5360	0
90	20231011	172600	175603460	5360	5360	5360	5360	0
91	20231011	172500	175603460	5360	5360	5360	5360	0
92	20231011	172400	175603460	5360	5360	5360	5360	499
93	20231011	172300	175603460	5360	5360	5360	5360	0
94	20231011	172200	175603460	5360	5360	5360	5360	0
95	20231011	172100	175603460	5360	5360	5360	5360	0
96	20231011	172000	175603460	5360	5360	5360	5360	0
97	20231011	171900	175603460	5360	5360	5360	5360	0
98	20231011	171800	175603460	5360	5360	5360	5360	0
99	20231011	171700	175603460	5360	5360	5360	5360	0
100	20231011	171600	175603460	5360	5360	5360	5360	0
101	20231011	171500	175603460	5360	5360	5360	5360	0
102	20231011	171400	175603460	5360	5360	5360	5360	0
103	20231011	171300	175603460	5360	5360	5360	5360	0
104	20231011	171200	175603460	5360	5360	5360	5360	0
105	20231011	171100	175603460	5360	5360	5360	5360	0
106	20231011	171000	175603460	5360	5360	5360	5360	0
107	20231011	170900	175603460	5360	5360	5360	5360	0
108	20231011	170800	175603460	5360	5360	5360	5360	0
109	20231011	170700	175603460	5360	5360	5360	5360	0
110	20231011	170600	175603460	5360	5360	5360	5360	0
111	20231011	170500	175603460	5360	5360	5360	5360	0
112	20231011	170400	175603460	5360	5360	5360	5360	0
113	20231011	170300	175603460	5360	5360	5360	5360	0
114	20231011	170200	175603460	5360	5360	5360	5360	0
115	20231011	170100	175603460	5360	5360	5360	5360	0
116	20231011	170000	175603460	5360	5360	5360	5360	0
117	20231011	165900	175603460	5360	5360	5360	5360	0
118	20231011	165800	175603460	5360	5360	5360	5360	0
119	20231011	165700	175603460	5360	5360	5360	5360	0
120	20231011	165600	175603460	5360	5360	5360	5360	0
121	20231011	165500	175603460	5360	5360	5360	5360	0
122	20231011	165400	175603460	5360	5360	5360	5360	499
123	20231011	165300	175603460	5360	5360	5360	5360	0
124	20231011	165200	175603460	5360	5360	5360	5360	0
125	20231011	165100	175603460	5360	5360	5360	5360	0
126	20231011	165000	175603460	5360	5360	5360	5360	0
127	20231011	164900	175603460	5360	5360	5360	5360	0
128	20231011	164800	175603460	5360	5360	5360	5360	0
129	20231011	164700	175603460	5360	5360	5360	5360	0
130	20231011	164600	175603460	5360	5360	5360	5360	0
131	20231011	164500	175603460	5360	5360	5360	5360	0
132	20231011	164400	175603460	5360	5360	5360	5360	0
133	20231011	164300	175603460	5360	5360	5360	5360	0
134	20231011	164200	175603460	5360	5360	5360	5360	0
135	20231011	164100	175603460	5360	5360	5360	5360	0
136	20231011	164000	175603460	5360	5360	5360	5360	0
137	20231011	163900	175603460	5360	5360	5360	5360	0
138	20231011	163800	175603460	5360	5360	5360	5360	0
139	20231011	163700	175603460	5360	5360	5360	5360	0
140	20231011	163600	175603460	5360	5360	5360	5360	0
141	20231011	163500	175603460	5360	5360	5360	5360	0
142	20231011	163400	175603460	5360	5360	5360	5360	0
143	20231011	163300	175603460	5360	5360	5360	5360	0
144	20231011	163200	175603460	5360	5360	5360	5360	0
145	20231011	163100	175603460	5360	5360	5360	5360	0
146	20231011	163000	175603460	5360	5360	5360	5360	0
147	20231011	162900	175603460	5360	5360	5360	5360	0
148	20231011	162800	175603460	5360	5360	5360	5360	0
149	20231011	162700	175603460	5360	5360	5360	5360	0
150	20231011	162600	175603460	5360	5360	5360	5360	0
151	20231011	162500	175603460	5360	5360	5360	5360	0
152	20231011	162400	175603460	5360	5360	5360	5360	499
153	20231011	162300	175603460	5360	5360	5360	5360	0
154	20231011	162200	175603460	5360	5360	5360	5360	0
155	20231011	162100	175603460	5360	5360	5360	5360	0
156	20231011	162000	175603460	5360	5360	5360	5360	0
157	20231011	161900	175603460	5360	5360	5360	5360	0
158	20231011	161800	175603460	5360	5360	5360	5360	0
159	20231011	161700	175603460	5360	5360	5360	5360	0
160	20231011	161600	175603460	5360	5360	5360	5360	0
161	20231011	161500	175603460	5360	5360	5360	5360	0
162	20231011	161400	175603460	5360	5360	5360	5360	0
163	20231011	161300	175603460	5360	5360	5360	5360	0
164	20231011	161200	175603460	5360	5360	5360	5360	0
165	20231011	161100	175603460	5360	5360	5360	5360	0
166	20231011	161000	175603460	5360	5360	5360	5360	0
167	20231011	160900	175603460	5360	5360	5360	5360	0
168	20231011	160800	175603460	5360	5360	5360	5360	0
169	20231011	160700	175603460	5360	5360	5360	5360	0
170	20231011	160600	175603460	5360	5360	5360	5360	0
171	20231011	160500	175603460	5360	5360	5360	5360	0
172	20231011	160400	175603460	5360	5360	5360	5360	0
173	20231011	160300	175603460	5360	5360	5360	5360	0
174	20231011	160200	175603460	5360	5360	5360	5360	0
175	20231011	160100	175603460	5360	5360	5360	5360	0
176	20231011	160000	175603460	5360	5360	5360	5360	0
177	20231011	155900	175603460	5360	5360	5360	5360	0
178	20231011	155800	175603460	5360	5360	5360	5360	0
179	20231011	155700	175603460	5360	5360	5360	5360	0
180	20231011	155600	175603460	5360	5360	5360	5360	0
181	20231011	155500	175603460	5360	5360	5360	5360	0
182	20231011	155400	175603460	5360	5360	5360	5360	499
183	20231011	155300	175603460	5360	5360	5360	5360	0
184	20231011	155200	175603460	5360	5360	5360	5360	0
185	20231011	155100	175603460	5360	5360	5360	5360	0
186	20231011	155000	175603460	5360	5360	5360	5360	0
187	20231011	154900	175603460	5360	5360	5360	5360	0
188	20231011	154800	175603460	5360	5360	5360	5360	0
189	20231011	154700	175603460	5360	5360	5360	5360	0
190	20231011	154600	175603460	5360	5360	5360	5360	0
191	20231011	154500	175603460	5360	5360	5360	5360	0
192	20231011	154400	175603460	5360	5360	5360	5360	0
193	20231011	154300	175603460	5360	5360	5360	5360	0
194	20231011	154200	175603460	5360	5360	5360	5360	0
195	20231011	154100	175603460	5360	5360	5360	5360	0
196	20231011	154000	175603460	5360	5360	5360	5360	0
197	20231011	153900	175603460	5360	5360	5360	5360	0
198	20231011	153800	175603460	5360	5360	5360	5360	0
199	20231011	153700	175603460	5360	5360	5360	5360	0
200	20231011	153600	175603460	5360	5360	5360	5360	0
201	20231011	153500	175603460	5360	5360	5360	5360	0
202	20231011	153400	175603460	5360	5360	5360	5360	0
203	20231011	153300	175603460	5360	5360	5360	5360	0
204	20231011	153200	175603460	5360	5360	5360	5360	0
205	20231011	153100	175603460	5360	5360	5360	5360	0
206	20231011	153000	175603460	5360	5360	5360	5360	499
207	20231011	152900	172928820	5360	5360	5360	5360	0
208	20231011	152800	172928820	5360	5360	5360	5360	0
209	20231011	152700	172928820	5360	5360	5360	5360	0
210	20231011	152600	172928820	5360	5360	5360	5360	0
211	20231011	152500	172928820	5360	5360	5360	5360	0
212	20231011	152400	172928820	5360	5360	5360	5360	0
213	20231011	152300	172928820	5360	5360	5360	5360	0
214	20231011	152200	172928820	5360	5360	5360	5360	0
215	20231011	152100	172928820	5360	5360	5360	5360	0
216	20231011	152000	172928820	5360	5360	5360	5360	0
217	20231011	151900	172928820	5360	5370	5370	5340	1096
218	20231011	151800	167072520	5370	5370	5370	5370	0
219	20231011	151700	167072520	5370	5370	5370	5370	1
220	20231011	151600	167067150	5350	5350	5350	5350	35
221	20231011	151500	166879900	5340	5340	5340	5340	0
222	20231011	151400	166879900	5340	5340	5340	5340	0
223	20231011	151300	166879900	5340	5340	5340	5340	0
224	20231011	151200	166879900	5340	5340	5340	5340	0
225	20231011	151100	166879900	5340	5340	5340	5340	0
226	20231011	151000	166879900	5340	5340	5340	5340	0
227	20231011	150900	166879900	5340	5340	5340	5340	0
228	20231011	150800	166879900	5340	5340	5340	5340	0
229	20231011	150700	166879900	5340	5340	5340	5340	0
230	20231011	150600	166879900	5340	5340	5340	5340	41
231	20231011	150500	166660960	5370	5370	5370	5370	0
232	20231011	150400	166660960	5370	5370	5370	5370	0
233	20231011	150300	166660960	5370	5370	5370	5370	0
234	20231011	150200	166660960	5370	5370	5370	5370	0
235	20231011	150100	166660960	5370	5370	5370	5370	0
236	20231011	150000	166660960	5370	5370	5370	5370	1
237	20231011	145900	166655590	5340	5340	5340	5340	0
238	20231011	145800	166655590	5340	5340	5340	5340	0
239	20231011	145700	166655590	5340	5340	5340	5340	0
240	20231011	145600	166655590	5340	5340	5340	5340	0
241	20231011	145500	166655590	5340	5370	5370	5340	251
242	20231011	145400	165312840	5350	5350	5350	5350	0
243	20231011	145300	165312840	5350	5350	5350	5350	35
244	20231011	145200	165125590	5350	5350	5350	5350	0
245	20231011	145100	165125590	5350	5360	5360	5350	731
246	20231011	145000	161214100	5370	5370	5370	5370	0
247	20231011	144900	161214100	5370	5370	5370	5370	0
248	20231011	144800	161214100	5370	5370	5370	5370	1
249	20231011	144700	161208730	5360	5360	5360	5360	0
250	20231011	144600	161208730	5360	5360	5360	5360	0
251	20231011	144500	161208730	5360	5360	5360	5360	0
252	20231011	144400	161208730	5360	5360	5360	5360	200
253	20231011	144300	160136730	5360	5360	5360	5360	0
254	20231011	144200	160136730	5360	5360	5360	5360	0
255	20231011	144100	160136730	5360	5360	5360	5360	35
256	20231011	144000	159949130	5370	5370	5370	5370	0
257	20231011	143900	159949130	5370	5370	5370	5370	0
258	20231011	143800	159949130	5370	5370	5370	5370	0
259	20231011	143700	159949130	5370	5370	5370	5370	0
260	20231011	143600	159949130	5370	5370	5370	5370	0
261	20231011	143500	159949130	5370	5370	5370	5370	268
262	20231011	143400	158509970	5370	5370	5370	5370	0
263	20231011	143300	158509970	5370	5370	5370	5370	0
264	20231011	143200	158509970	5370	5370	5370	5370	0
265	20231011	143100	158509970	5370	5370	5370	5370	2
266	20231011	143000	158499230	5380	5380	5380	5380	0
267	20231011	142900	158499230	5380	5380	5380	5380	1
268	20231011	142800	158493850	5360	5360	5360	5360	0
269	20231011	142700	158493850	5360	5360	5360	5360	1
270	20231011	142600	158488490	5380	5380	5380	5380	0
271	20231011	142500	158488490	5380	5380	5380	5380	37
272	20231011	142400	158289430	5370	5370	5370	5370	0
273	20231011	142300	158289430	5370	5370	5370	5370	1
274	20231011	142200	158284060	5370	5370	5370	5370	0
275	20231011	142100	158284060	5370	5370	5370	5370	100
276	20231011	142000	157747060	5370	5370	5370	5370	0
277	20231011	141900	157747060	5370	5370	5370	5370	0
278	20231011	141800	157747060	5370	5370	5370	5370	0
279	20231011	141700	157747060	5370	5370	5370	5370	0
280	20231011	141600	157747060	5370	5370	5370	5370	47
281	20231011	141500	157494670	5370	5370	5370	5370	47
282	20231011	141400	157242280	5360	5370	5370	5360	36
283	20231011	141300	157049310	5370	5370	5370	5370	0
284	20231011	141200	157049310	5370	5370	5370	5370	0
285	20231011	141100	157049310	5370	5370	5370	5370	0
286	20231011	141000	157049310	5370	5370	5370	5370	34
287	20231011	140900	156866730	5370	5370	5370	5370	21
288	20231011	140800	156753960	5370	5370	5370	5370	4
289	20231011	140700	156732480	5370	5370	5370	5370	0
290	20231011	140600	156732480	5370	5370	5370	5370	6
291	20231011	140500	156700260	5370	5370	5370	5370	4
292	20231011	140400	156678780	5370	5370	5370	5370	0
293	20231011	140300	156678780	5370	5370	5370	5370	0
294	20231011	140200	156678780	5370	5370	5370	5370	0
295	20231011	140100	156678780	5370	5370	5370	5370	2
296	20231011	140000	156668040	5360	5360	5360	5360	0
297	20231011	135900	156668040	5360	5360	5360	5360	0
298	20231011	135800	156668040	5360	5360	5360	5360	0
299	20231011	135700	156668040	5360	5360	5360	5360	0
300	20231011	135600	156668040	5360	5360	5360	5360	35
301	20231011	135500	156480440	5380	5380	5380	5380	0
302	20231011	135400	156480440	5380	5380	5380	5380	1
303	20231011	135300	156475060	5380	5380	5380	5380	1
304	20231011	135200	156469680	5380	5380	5380	5380	5
305	20231011	135100	156442780	5380	5380	5380	5380	3
306	20231011	135000	156426640	5380	5380	5380	5380	4
307	20231011	134900	156405120	5380	5380	5380	5380	15
308	20231011	134800	156324420	5380	5380	5380	5380	0
309	20231011	134700	156324420	5380	5380	5380	5380	0
310	20231011	134600	156324420	5380	5380	5380	5380	1
311	20231011	134500	156319040	5360	5360	5360	5360	51
312	20231011	134400	156045680	5360	5360	5360	5360	0
313	20231011	134300	156045680	5360	5360	5360	5360	0
314	20231011	134200	156045680	5360	5360	5360	5360	0
315	20231011	134100	156045680	5360	5360	5360	5360	0
316	20231011	134000	156045680	5360	5360	5360	5360	0
317	20231011	133900	156045680	5360	5360	5360	5360	0
318	20231011	133800	156045680	5360	5360	5360	5360	12
319	20231011	133700	155981360	5380	5360	5380	5360	2
320	20231011	133600	155970620	5380	5380	5380	5380	2
321	20231011	133500	155959860	5380	5380	5380	5380	1
322	20231011	133400	155954480	5370	5370	5370	5370	0
323	20231011	133300	155954480	5370	5370	5370	5370	0
324	20231011	133200	155954480	5370	5370	5370	5370	25
325	20231011	133100	155820230	5370	5370	5370	5370	0
326	20231011	133000	155820230	5370	5380	5390	5370	414
327	20231011	132900	153596370	5390	5390	5390	5390	7
328	20231011	132800	153558640	5390	5390	5390	5390	0
329	20231011	132700	153558640	5390	5390	5390	5390	0
330	20231011	132600	153558640	5390	5390	5390	5390	1
331	20231011	132500	153553250	5390	5390	5390	5390	0
332	20231011	132400	153553250	5390	5390	5390	5390	1
333	20231011	132300	153547860	5390	5390	5390	5390	1
334	20231011	132200	153542470	5390	5390	5390	5390	0
335	20231011	132100	153542470	5390	5390	5390	5390	0
336	20231011	132000	153542470	5390	5390	5390	5390	0
337	20231011	131900	153542470	5390	5390	5390	5390	1
338	20231011	131800	153537080	5390	5390	5390	5390	0
339	20231011	131700	153537080	5390	5390	5390	5390	0
340	20231011	131600	153537080	5390	5390	5390	5390	19
341	20231011	131500	153434670	5390	5390	5390	5390	0
342	20231011	131400	153434670	5390	5390	5390	5390	50
343	20231011	131300	153165170	5370	5370	5370	5370	1
344	20231011	131200	153159800	5390	5390	5390	5390	0
345	20231011	131100	153159800	5390	5390	5390	5390	1
346	20231011	131000	153154410	5390	5380	5390	5380	7
347	20231011	130900	153116740	5390	5390	5390	5390	0
348	20231011	130800	153116740	5390	5390	5390	5390	0
349	20231011	130700	153116740	5390	5380	5390	5380	313
350	20231011	130600	151432790	5370	5370	5370	5370	2
351	20231011	130500	151422050	5380	5380	5380	5380	265
352	20231011	130400	149996350	5380	5380	5380	5380	2
353	20231011	130300	149985590	5380	5380	5380	5380	200
354	20231011	130200	148909590	5370	5370	5370	5370	0
355	20231011	130100	148909590	5370	5380	5380	5370	51
356	20231011	130000	148635710	5380	5370	5380	5370	2
357	20231011	125900	148624960	5380	5380	5380	5380	0
358	20231011	125800	148624960	5380	5380	5380	5380	1
359	20231011	125700	148619580	5380	5380	5380	5380	0
360	20231011	125600	148619580	5380	5380	5380	5380	0
361	20231011	125500	148619580	5380	5380	5380	5380	1
362	20231011	125400	148614200	5380	5380	5380	5380	11
363	20231011	125300	148555020	5380	5380	5380	5380	5
364	20231011	125200	148528120	5370	5370	5370	5370	0
365	20231011	125100	148528120	5370	5370	5370	5370	0
366	20231011	125000	148528120	5370	5370	5370	5370	50
367	20231011	124900	148259620	5380	5380	5380	5380	12
368	20231011	124800	148195060	5380	5370	5380	5370	2
369	20231011	124700	148184310	5380	5380	5380	5380	0
370	20231011	124600	148184310	5380	5380	5380	5380	0
371	20231011	124500	148184310	5380	5380	5380	5380	0
372	20231011	124400	148184310	5380	5380	5380	5380	0
373	20231011	124300	148184310	5380	5380	5380	5380	2
374	20231011	124200	148173550	5380	5370	5380	5370	2
375	20231011	124100	148162800	5380	5380	5380	5380	1
376	20231011	124000	148157420	5380	5380	5380	5380	0
377	20231011	123900	148157420	5380	5380	5380	5380	0
378	20231011	123800	148157420	5380	5380	5380	5380	0
379	20231011	123700	148157420	5380	5380	5380	5380	0
380	20231011	123600	148157420	5380	5390	5390	5380	38
381	20231011	123500	147952780	5380	5380	5380	5380	0
382	20231011	123400	147952780	5380	5380	5380	5380	23
383	20231011	123300	147829040	5380	5370	5380	5370	1610
384	20231011	123200	139173370	5370	5370	5370	5370	5
385	20231011	123100	139146520	5370	5370	5370	5370	1
386	20231011	123000	139141150	5370	5370	5370	5370	1
387	20231011	122900	139135780	5370	5370	5370	5370	0
388	20231011	122800	139135780	5370	5370	5370	5370	15
389	20231011	122700	139055230	5370	5370	5370	5370	0
390	20231011	122600	139055230	5370	5370	5370	5370	0
391	20231011	122500	139055230	5370	5370	5370	5370	0
392	20231011	122400	139055230	5370	5370	5370	5370	1
393	20231011	122300	139049860	5370	5370	5370	5370	0
394	20231011	122200	139049860	5370	5370	5370	5370	0
395	20231011	122100	139049860	5370	5370	5370	5370	11
396	20231011	122000	138990790	5370	5370	5370	5370	1
397	20231011	121900	138985420	5370	5360	5370	5360	230
398	20231011	121800	137752610	5360	5360	5360	5360	35
399	20231011	121700	137565010	5370	5370	5370	5370	0
400	20231011	121600	137565010	5370	5370	5370	5370	0
401	20231011	121500	137565010	5370	5370	5370	5370	18
402	20231011	121400	137468350	5370	5370	5370	5370	0
403	20231011	121300	137468350	5370	5370	5370	5370	1
404	20231011	121200	137462980	5370	5370	5370	5370	0
405	20231011	121100	137462980	5370	5370	5370	5370	0
406	20231011	121000	137462980	5370	5370	5370	5370	37
407	20231011	120900	137264290	5370	5370	5370	5370	0
408	20231011	120800	137264290	5370	5370	5370	5370	0
409	20231011	120700	137264290	5370	5370	5370	5370	14
410	20231011	120600	137189110	5370	5370	5370	5370	49
411	20231011	120500	136925980	5380	5380	5380	5380	0
412	20231011	120400	136925980	5380	5380	5380	5380	0
413	20231011	120300	136925980	5380	5380	5380	5380	0
414	20231011	120200	136925980	5380	5380	5380	5380	0
415	20231011	120100	136925980	5380	5380	5380	5380	2
416	20231011	120000	136915220	5380	5380	5380	5380	2
417	20231011	115900	136904460	5380	5380	5380	5380	0
418	20231011	115800	136904460	5380	5380	5380	5380	0
419	20231011	115700	136904460	5380	5380	5380	5380	0
420	20231011	115600	136904460	5380	5380	5380	5380	0
421	20231011	115500	136904460	5380	5380	5380	5380	2
422	20231011	115400	136893700	5380	5380	5380	5380	5
423	20231011	115300	136866800	5380	5380	5380	5380	0
424	20231011	115200	136866800	5380	5380	5380	5380	0
425	20231011	115100	136866800	5380	5380	5380	5380	11
426	20231011	115000	136807620	5380	5380	5380	5380	18
427	20231011	114900	136710780	5370	5370	5370	5370	45
428	20231011	114800	136469130	5380	5380	5380	5380	0
429	20231011	114700	136469130	5380	5380	5380	5380	100
430	20231011	114600	135931130	5360	5360	5360	5360	100
431	20231011	114500	135395130	5380	5370	5380	5360	556
432	20231011	114400	132408630	5370	5370	5370	5370	35
433	20231011	114300	132220680	5380	5380	5380	5380	2
434	20231011	114200	132209920	5380	5380	5380	5380	5
435	20231011	114100	132183020	5380	5380	5380	5380	16
436	20231011	114000	132096940	5370	5370	5370	5370	1
437	20231011	113900	132091570	5370	5370	5370	5370	1
438	20231011	113800	132086200	5370	5370	5370	5370	0
439	20231011	113700	132086200	5370	5370	5370	5370	9
440	20231011	113600	132037870	5380	5380	5380	5380	0
441	20231011	113500	132037870	5380	5380	5380	5380	0
442	20231011	113400	132037870	5380	5380	5380	5380	0
443	20231011	113300	132037870	5380	5380	5380	5380	0
444	20231011	113200	132037870	5380	5380	5380	5380	0
445	20231011	113100	132037870	5380	5380	5380	5380	0
446	20231011	113000	132037870	5380	5380	5380	5380	0
447	20231011	112900	132037870	5380	5380	5380	5380	2
448	20231011	112800	132027110	5380	5380	5380	5380	0
449	20231011	112700	132027110	5380	5380	5380	5380	0
450	20231011	112600	132027110	5380	5380	5380	5380	10
451	20231011	112500	131973310	5380	5380	5380	5380	0
452	20231011	112400	131973310	5380	5380	5380	5380	0
453	20231011	112300	131973310	5380	5380	5380	5380	0
454	20231011	112200	131973310	5380	5380	5380	5380	0
455	20231011	112100	131973310	5380	5380	5380	5380	1
456	20231011	112000	131967930	5370	5370	5370	5370	16
457	20231011	111900	131882010	5370	5370	5370	5370	0
458	20231011	111800	131882010	5370	5370	5370	5370	10
459	20231011	111700	131828310	5370	5370	5370	5370	6
460	20231011	111600	131796090	5380	5380	5380	5380	1
461	20231011	111500	131790710	5380	5380	5380	5380	80
462	20231011	111400	131360310	5380	5380	5380	5380	0
463	20231011	111300	131360310	5380	5380	5380	5380	0
464	20231011	111200	131360310	5380	5380	5380	5380	0
465	20231011	111100	131360310	5380	5380	5380	5380	0
466	20231011	111000	131360310	5380	5380	5380	5380	25
467	20231011	110900	131225810	5380	5380	5380	5380	6
468	20231011	110800	131193530	5380	5380	5380	5380	10
469	20231011	110700	131139730	5380	5380	5380	5380	0
470	20231011	110600	131139730	5380	5380	5380	5380	1
471	20231011	110500	131134350	5380	5380	5380	5380	0
472	20231011	110400	131134350	5380	5380	5380	5380	16
473	20231011	110300	131048270	5380	5380	5380	5380	6
474	20231011	110200	131015990	5390	5390	5390	5390	34
475	20231011	110100	130832730	5380	5380	5380	5380	0
476	20231011	110000	130832730	5380	5380	5380	5380	0
477	20231011	105900	130832730	5380	5380	5380	5380	1
478	20231011	105800	130827350	5390	5390	5390	5390	0
479	20231011	105700	130827350	5390	5390	5390	5390	0
480	20231011	105600	130827350	5390	5380	5390	5380	10
481	20231011	105500	130773540	5390	5370	5390	5370	3126
482	20231011	105400	113959760	5370	5380	5380	5370	103
483	20231011	105300	113406620	5370	5360	5370	5360	1931
484	20231011	105200	103045950	5350	5350	5350	5350	80
485	20231011	105100	102617950	5340	5360	5360	5340	400
486	20231011	105000	100477410	5350	5360	5360	5350	188
487	20231011	104900	99469760	5350	5350	5350	5350	15
488	20231011	104800	99389510	5350	5350	5350	5350	0
489	20231011	104700	99389510	5350	5350	5350	5350	0
490	20231011	104600	99389510	5350	5350	5350	5350	0
491	20231011	104500	99389510	5350	5350	5350	5350	25
492	20231011	104400	99255760	5350	5350	5350	5350	0
493	20231011	104300	99255760	5350	5350	5350	5350	25
494	20231011	104200	99122010	5350	5350	5350	5350	100
495	20231011	104100	98587010	5340	5340	5340	5340	0
496	20231011	104000	98587010	5340	5340	5340	5340	0
497	20231011	103900	98587010	5340	5340	5340	5340	156
498	20231011	103800	97753970	5350	5350	5350	5350	0
499	20231011	103700	97753970	5350	5350	5350	5350	0
500	20231011	103600	97753970	5350	5350	5350	5350	9
501	20231011	103500	97705820	5350	5350	5350	5350	132
502	20231011	103400	96999620	5350	5350	5350	5350	0
503	20231011	103300	96999620	5350	5350	5350	5350	0
504	20231011	103200	96999620	5350	5350	5350	5350	0
505	20231011	103100	96999620	5350	5350	5350	5350	0
506	20231011	103000	96999620	5350	5350	5350	5350	35
507	20231011	102900	96812370	5360	5360	5360	5360	5
508	20231011	102800	96785570	5360	5360	5360	5360	0
509	20231011	102700	96785570	5360	5360	5360	5360	0
510	20231011	102600	96785570	5360	5360	5360	5360	0
511	20231011	102500	96785570	5360	5360	5360	5360	0
512	20231011	102400	96785570	5360	5360	5360	5360	0
513	20231011	102300	96785570	5360	5360	5360	5360	0
514	20231011	102200	96785570	5360	5360	5360	5360	2
515	20231011	102100	96774850	5350	5350	5350	5350	25
516	20231011	102000	96641100	5350	5350	5350	5350	4
517	20231011	101900	96619700	5350	5350	5350	5350	0
518	20231011	101800	96619700	5350	5350	5350	5350	0
519	20231011	101700	96619700	5350	5350	5350	5350	0
520	20231011	101600	96619700	5350	5350	5350	5350	0
521	20231011	101500	96619700	5350	5350	5350	5350	0
522	20231011	101400	96619700	5350	5350	5350	5350	0
523	20231011	101300	96619700	5350	5350	5350	5350	0
524	20231011	101200	96619700	5350	5350	5350	5350	135
525	20231011	101100	95897450	5360	5360	5360	5360	0
526	20231011	101000	95897450	5360	5360	5360	5360	0
527	20231011	100900	95897450	5360	5360	5360	5360	0
528	20231011	100800	95897450	5360	5360	5360	5360	0
529	20231011	100700	95897450	5360	5360	5360	5360	10
530	20231011	100600	95843850	5360	5360	5360	5360	0
531	20231011	100500	95843850	5360	5360	5360	5360	10
532	20231011	100400	95790250	5360	5360	5360	5360	2
533	20231011	100300	95779530	5350	5350	5350	5350	11
534	20231011	100200	95720680	5350	5350	5350	5350	0
535	20231011	100100	95720680	5350	5350	5350	5350	60
536	20231011	100000	95399680	5340	5360	5360	5340	101
537	20231011	095900	94859550	5360	5350	5360	5350	10
538	20231011	095800	94805960	5350	5350	5350	5350	37
539	20231011	095700	94608010	5350	5350	5350	5350	20
540	20231011	095600	94501010	5350	5350	5350	5350	30
541	20231011	095500	94340510	5350	5350	5350	5350	2
542	20231011	095400	94329810	5350	5350	5350	5350	200
543	20231011	095300	93259810	5360	5360	5360	5360	0
544	20231011	095200	93259810	5360	5360	5360	5360	186
545	20231011	095100	92262850	5360	5360	5360	5360	0
546	20231011	095000	92262850	5360	5360	5360	5360	44
547	20231011	094900	92027010	5360	5360	5360	5360	456
548	20231011	094800	89582850	5370	5370	5370	5370	2
549	20231011	094700	89572110	5360	5360	5360	5360	74
550	20231011	094600	89175470	5360	5360	5360	5360	0
551	20231011	094500	89175470	5360	5350	5360	5350	1613
552	20231011	094400	80545690	5340	5350	5350	5340	50
553	20231011	094300	80278390	5350	5350	5350	5350	50
554	20231011	094200	80010890	5350	5350	5350	5350	52
555	20231011	094100	79732690	5350	5350	5350	5350	192
556	20231011	094000	78705490	5350	5350	5350	5350	31
557	20231011	093900	78539640	5350	5360	5360	5350	45
558	20231011	093800	78298790	5360	5360	5360	5360	56
559	20231011	093700	77998630	5370	5370	5370	5370	0
560	20231011	093600	77998630	5370	5370	5370	5370	0
561	20231011	093500	77998630	5370	5370	5370	5370	1
562	20231011	093400	77993260	5370	5370	5370	5370	0
563	20231011	093300	77993260	5370	5370	5370	5370	13
564	20231011	093200	77923450	5370	5350	5370	5350	569
565	20231011	093100	74879260	5350	5340	5350	5340	430
566	20231011	093000	72582780	5340	5340	5340	5340	71
567	20231011	092900	72203640	5340	5340	5340	5340	0
568	20231011	092800	72203640	5340	5340	5340	5340	491
569	20231011	092700	69581700	5350	5350	5350	5350	0
570	20231011	092600	69581700	5350	5350	5350	5350	0
571	20231011	092500	69581700	5350	5350	5350	5350	0
572	20231011	092400	69581700	5350	5350	5350	5340	60
573	20231011	092300	69260750	5350	5370	5370	5350	268
574	20231011	092200	67825410	5360	5370	5370	5360	1004
575	20231011	092100	62443930	5370	5370	5370	5370	0
576	20231011	092000	62443930	5370	5370	5370	5370	32
577	20231011	091900	62272090	5370	5370	5370	5370	3
578	20231011	091800	62255980	5370	5380	5380	5370	541
579	20231011	091700	59350400	5380	5380	5380	5370	80
580	20231011	091600	58920070	5380	5330	5380	5330	5435
581	20231011	091500	29828620	5330	5340	5340	5330	56
582	20231011	091400	29529630	5340	5340	5340	5340	60
583	20231011	091300	29209230	5340	5340	5340	5340	28
584	20231011	091200	29059710	5340	5340	5340	5340	38
585	20231011	091100	28856790	5340	5320	5340	5310	104
586	20231011	091000	28304060	5340	5340	5340	5330	301
587	20231011	090900	26699450	5340	5350	5350	5340	202
588	20231011	090800	25620760	5350	5330	5360	5330	13
589	20231011	090700	25551260	5330	5320	5330	5320	55
590	20231011	090600	25258550	5320	5320	5320	5310	79
591	20231011	090500	24838370	5310	5310	5310	5310	1
592	20231011	090400	24833060	5310	5290	5310	5290	96
593	20231011	090300	24324140	5280	5280	5280	5280	1060
594	20231011	090200	18727340	5280	5280	5280	5280	37
595	20231011	090100	18531980	5280	5270	5280	5260	885
596	20231011	090000	13874530	5260	5220	5270	5220	2656