KissMeData/019180/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	185900	227556435	2910	2910	2910	2910	3502
3	20231010	185800	227556435	2910	2910	2910	2910	0
4	20231010	185700	227556435	2910	2910	2910	2910	0
5	20231010	185600	227556435	2910	2910	2910	2910	0
6	20231010	185500	227556435	2910	2910	2910	2910	0
7	20231010	185400	227556435	2910	2910	2910	2910	0
8	20231010	185300	227556435	2910	2910	2910	2910	0
9	20231010	185200	227556435	2910	2910	2910	2910	0
10	20231010	185100	227556435	2910	2910	2910	2910	0
11	20231010	185000	227556435	2910	2910	2910	2910	0
12	20231010	184900	227556435	2910	2910	2910	2910	0
13	20231010	184800	227556435	2910	2910	2910	2910	0
14	20231010	184700	227556435	2910	2910	2910	2910	0
15	20231010	184600	227556435	2910	2910	2910	2910	0
16	20231010	184500	227556435	2910	2910	2910	2910	0
17	20231010	184400	227556435	2910	2910	2910	2910	0
18	20231010	184300	227556435	2910	2910	2910	2910	0
19	20231010	184200	227556435	2910	2910	2910	2910	0
20	20231010	184100	227556435	2910	2910	2910	2910	0
21	20231010	184000	227556435	2910	2910	2910	2910	0
22	20231010	183900	227556435	2910	2910	2910	2910	0
23	20231010	183800	227556435	2910	2910	2910	2910	0
24	20231010	183700	227556435	2910	2910	2910	2910	0
25	20231010	183600	227556435	2910	2910	2910	2910	0
26	20231010	183500	227556435	2910	2910	2910	2910	0
27	20231010	183400	227556435	2910	2910	2910	2910	0
28	20231010	183300	227556435	2910	2910	2910	2910	0
29	20231010	183200	227556435	2910	2910	2910	2910	0
30	20231010	183100	227556435	2910	2910	2910	2910	0
31	20231010	183000	227556435	2910	2910	2910	2910	0
32	20231010	182900	227556435	2910	2910	2910	2910	3502
33	20231010	182800	227556435	2910	2910	2910	2910	0
34	20231010	182700	227556435	2910	2910	2910	2910	0
35	20231010	182600	227556435	2910	2910	2910	2910	0
36	20231010	182500	227556435	2910	2910	2910	2910	0
37	20231010	182400	227556435	2910	2910	2910	2910	0
38	20231010	182300	227556435	2910	2910	2910	2910	0
39	20231010	182200	227556435	2910	2910	2910	2910	0
40	20231010	182100	227556435	2910	2910	2910	2910	0
41	20231010	182000	227556435	2910	2910	2910	2910	0
42	20231010	181900	227556435	2910	2910	2910	2910	0
43	20231010	181800	227556435	2910	2910	2910	2910	0
44	20231010	181700	227556435	2910	2910	2910	2910	0
45	20231010	181600	227556435	2910	2910	2910	2910	0
46	20231010	181500	227556435	2910	2910	2910	2910	0
47	20231010	181400	227556435	2910	2910	2910	2910	0
48	20231010	181300	227556435	2910	2910	2910	2910	0
49	20231010	181200	227556435	2910	2910	2910	2910	0
50	20231010	181100	227556435	2910	2910	2910	2910	0
51	20231010	181000	227556435	2910	2910	2910	2910	0
52	20231010	180900	227556435	2910	2910	2910	2910	0
53	20231010	180800	227556435	2910	2910	2910	2910	0
54	20231010	180700	227556435	2910	2910	2910	2910	0
55	20231010	180600	227556435	2910	2910	2910	2910	0
56	20231010	180500	227556435	2910	2910	2910	2910	0
57	20231010	180400	227556435	2910	2910	2910	2910	0
58	20231010	180300	227556435	2910	2910	2910	2910	0
59	20231010	180200	227556435	2910	2910	2910	2910	0
60	20231010	180100	227556435	2910	2910	2910	2910	0
61	20231010	180000	227556435	2910	2910	2910	2910	0
62	20231010	175900	227556435	2910	2910	2910	2910	3502
63	20231010	175800	227556435	2910	2910	2910	2910	0
64	20231010	175700	227556435	2910	2910	2910	2910	0
65	20231010	175600	227556435	2910	2910	2910	2910	0
66	20231010	175500	227556435	2910	2910	2910	2910	0
67	20231010	175400	227556435	2910	2910	2910	2910	0
68	20231010	175300	227556435	2910	2910	2910	2910	0
69	20231010	175200	227556435	2910	2910	2910	2910	0
70	20231010	175100	227556435	2910	2910	2910	2910	0
71	20231010	175000	227556435	2910	2910	2910	2910	0
72	20231010	174900	227556435	2910	2910	2910	2910	0
73	20231010	174800	227556435	2910	2910	2910	2910	0
74	20231010	174700	227556435	2910	2910	2910	2910	0
75	20231010	174600	227556435	2910	2910	2910	2910	0
76	20231010	174500	227556435	2910	2910	2910	2910	0
77	20231010	174400	227556435	2910	2910	2910	2910	0
78	20231010	174300	227556435	2910	2910	2910	2910	0
79	20231010	174200	227556435	2910	2910	2910	2910	0
80	20231010	174100	227556435	2910	2910	2910	2910	0
81	20231010	174000	227556435	2910	2910	2910	2910	0
82	20231010	173900	227556435	2910	2910	2910	2910	0
83	20231010	173800	227556435	2910	2910	2910	2910	0
84	20231010	173700	227556435	2910	2910	2910	2910	0
85	20231010	173600	227556435	2910	2910	2910	2910	0
86	20231010	173500	227556435	2910	2910	2910	2910	0
87	20231010	173400	227556435	2910	2910	2910	2910	0
88	20231010	173300	227556435	2910	2910	2910	2910	0
89	20231010	173200	227556435	2910	2910	2910	2910	0
90	20231010	173100	227556435	2910	2910	2910	2910	0
91	20231010	173000	227556435	2910	2910	2910	2910	0
92	20231010	172900	227556435	2910	2910	2910	2910	3502
93	20231010	172800	227556435	2910	2910	2910	2910	0
94	20231010	172700	227556435	2910	2910	2910	2910	0
95	20231010	172600	227556435	2910	2910	2910	2910	0
96	20231010	172500	227556435	2910	2910	2910	2910	0
97	20231010	172400	227556435	2910	2910	2910	2910	0
98	20231010	172300	227556435	2910	2910	2910	2910	0
99	20231010	172200	227556435	2910	2910	2910	2910	0
100	20231010	172100	227556435	2910	2910	2910	2910	0
101	20231010	172000	227556435	2910	2910	2910	2910	0
102	20231010	171900	227556435	2910	2910	2910	2910	0
103	20231010	171800	227556435	2910	2910	2910	2910	0
104	20231010	171700	227556435	2910	2910	2910	2910	0
105	20231010	171600	227556435	2910	2910	2910	2910	0
106	20231010	171500	227556435	2910	2910	2910	2910	0
107	20231010	171400	227556435	2910	2910	2910	2910	0
108	20231010	171300	227556435	2910	2910	2910	2910	0
109	20231010	171200	227556435	2910	2910	2910	2910	0
110	20231010	171100	227556435	2910	2910	2910	2910	0
111	20231010	171000	227556435	2910	2910	2910	2910	0
112	20231010	170900	227556435	2910	2910	2910	2910	0
113	20231010	170800	227556435	2910	2910	2910	2910	0
114	20231010	170700	227556435	2910	2910	2910	2910	0
115	20231010	170600	227556435	2910	2910	2910	2910	0
116	20231010	170500	227556435	2910	2910	2910	2910	0
117	20231010	170400	227556435	2910	2910	2910	2910	0
118	20231010	170300	227556435	2910	2910	2910	2910	0
119	20231010	170200	227556435	2910	2910	2910	2910	0
120	20231010	170100	227556435	2910	2910	2910	2910	0
121	20231010	170000	227556435	2910	2910	2910	2910	0
122	20231010	165900	227556435	2910	2910	2910	2910	3502
123	20231010	165800	227556435	2910	2910	2910	2910	0
124	20231010	165700	227556435	2910	2910	2910	2910	0
125	20231010	165600	227556435	2910	2910	2910	2910	0
126	20231010	165500	227556435	2910	2910	2910	2910	0
127	20231010	165400	227556435	2910	2910	2910	2910	0
128	20231010	165300	227556435	2910	2910	2910	2910	0
129	20231010	165200	227556435	2910	2910	2910	2910	0
130	20231010	165100	227556435	2910	2910	2910	2910	0
131	20231010	165000	227556435	2910	2910	2910	2910	0
132	20231010	164900	227556435	2910	2910	2910	2910	0
133	20231010	164800	227556435	2910	2910	2910	2910	0
134	20231010	164700	227556435	2910	2910	2910	2910	0
135	20231010	164600	227556435	2910	2910	2910	2910	0
136	20231010	164500	227556435	2910	2910	2910	2910	0
137	20231010	164400	227556435	2910	2910	2910	2910	0
138	20231010	164300	227556435	2910	2910	2910	2910	0
139	20231010	164200	227556435	2910	2910	2910	2910	0
140	20231010	164100	227556435	2910	2910	2910	2910	0
141	20231010	164000	227556435	2910	2910	2910	2910	0
142	20231010	163900	227556435	2910	2910	2910	2910	0
143	20231010	163800	227556435	2910	2910	2910	2910	0
144	20231010	163700	227556435	2910	2910	2910	2910	0
145	20231010	163600	227556435	2910	2910	2910	2910	0
146	20231010	163500	227556435	2910	2910	2910	2910	0
147	20231010	163400	227556435	2910	2910	2910	2910	0
148	20231010	163300	227556435	2910	2910	2910	2910	0
149	20231010	163200	227556435	2910	2910	2910	2910	0
150	20231010	163100	227556435	2910	2910	2910	2910	0
151	20231010	163000	227556435	2910	2910	2910	2910	0
152	20231010	162900	227556435	2910	2910	2910	2910	3502
153	20231010	162800	227556435	2910	2910	2910	2910	0
154	20231010	162700	227556435	2910	2910	2910	2910	0
155	20231010	162600	227556435	2910	2910	2910	2910	0
156	20231010	162500	227556435	2910	2910	2910	2910	0
157	20231010	162400	227556435	2910	2910	2910	2910	0
158	20231010	162300	227556435	2910	2910	2910	2910	0
159	20231010	162200	227556435	2910	2910	2910	2910	0
160	20231010	162100	227556435	2910	2910	2910	2910	0
161	20231010	162000	227556435	2910	2910	2910	2910	0
162	20231010	161900	227556435	2910	2910	2910	2910	0
163	20231010	161800	227556435	2910	2910	2910	2910	0
164	20231010	161700	227556435	2910	2910	2910	2910	0
165	20231010	161600	227556435	2910	2910	2910	2910	0
166	20231010	161500	227556435	2910	2910	2910	2910	0
167	20231010	161400	227556435	2910	2910	2910	2910	0
168	20231010	161300	227556435	2910	2910	2910	2910	0
169	20231010	161200	227556435	2910	2910	2910	2910	0
170	20231010	161100	227556435	2910	2910	2910	2910	0
171	20231010	161000	227556435	2910	2910	2910	2910	0
172	20231010	160900	227556435	2910	2910	2910	2910	0
173	20231010	160800	227556435	2910	2910	2910	2910	0
174	20231010	160700	227556435	2910	2910	2910	2910	0
175	20231010	160600	227556435	2910	2910	2910	2910	0
176	20231010	160500	227556435	2910	2910	2910	2910	0
177	20231010	160400	227556435	2910	2910	2910	2910	0
178	20231010	160300	227556435	2910	2910	2910	2910	0
179	20231010	160200	227556435	2910	2910	2910	2910	0
180	20231010	160100	227556435	2910	2910	2910	2910	0
181	20231010	160000	227556435	2910	2910	2910	2910	0
182	20231010	155900	227556435	2910	2910	2910	2910	3502
183	20231010	155800	227556435	2910	2910	2910	2910	0
184	20231010	155700	227556435	2910	2910	2910	2910	0
185	20231010	155600	227556435	2910	2910	2910	2910	0
186	20231010	155500	227556435	2910	2910	2910	2910	0
187	20231010	155400	227556435	2910	2910	2910	2910	0
188	20231010	155300	227556435	2910	2910	2910	2910	0
189	20231010	155200	227556435	2910	2910	2910	2910	0
190	20231010	155100	227556435	2910	2910	2910	2910	0
191	20231010	155000	227556435	2910	2910	2910	2910	0
192	20231010	154900	227556435	2910	2910	2910	2910	0
193	20231010	154800	227556435	2910	2910	2910	2910	0
194	20231010	154700	227556435	2910	2910	2910	2910	0
195	20231010	154600	227556435	2910	2910	2910	2910	0
196	20231010	154500	227556435	2910	2910	2910	2910	0
197	20231010	154400	227556435	2910	2910	2910	2910	0
198	20231010	154300	227556435	2910	2910	2910	2910	0
199	20231010	154200	227556435	2910	2910	2910	2910	0
200	20231010	154100	227556435	2910	2910	2910	2910	0
201	20231010	154000	227556435	2910	2910	2910	2910	0
202	20231010	153900	227556435	2910	2910	2910	2910	0
203	20231010	153800	227556435	2910	2910	2910	2910	0
204	20231010	153700	227556435	2910	2910	2910	2910	0
205	20231010	153600	227556435	2910	2910	2910	2910	0
206	20231010	153500	227556435	2910	2910	2910	2910	0
207	20231010	153400	227556435	2910	2910	2910	2910	0
208	20231010	153300	227556435	2910	2910	2910	2910	0
209	20231010	153200	227556435	2910	2910	2910	2910	0
210	20231010	153100	227556435	2910	2910	2910	2910	0
211	20231010	153000	227556435	2910	2910	2910	2910	3502
212	20231010	152900	217365615	2945	2945	2945	2945	0
213	20231010	152800	217365615	2945	2945	2945	2945	0
214	20231010	152700	217365615	2945	2945	2945	2945	0
215	20231010	152600	217365615	2945	2945	2945	2945	0
216	20231010	152500	217365615	2945	2945	2945	2945	0
217	20231010	152400	217365615	2945	2945	2945	2945	0
218	20231010	152300	217365615	2945	2945	2945	2945	0
219	20231010	152200	217365615	2945	2945	2945	2945	0
220	20231010	152100	217365615	2945	2945	2945	2945	0
221	20231010	152000	217365615	2945	2945	2945	2945	0
222	20231010	151900	217365615	2945	2945	2945	2945	0
223	20231010	151800	217365615	2945	2945	2945	2945	1
224	20231010	151700	217362670	2925	2925	2925	2925	0
225	20231010	151600	217362670	2925	2925	2925	2925	80
226	20231010	151500	217128670	2945	2945	2945	2945	1
227	20231010	151400	217125725	2910	2925	2925	2910	1000
228	20231010	151300	214210880	2925	2935	2935	2925	1727
229	20231010	151200	209158170	2935	2940	2940	2935	214
230	20231010	151100	208529045	2940	2935	2940	2935	2
231	20231010	151000	208523170	2940	2940	2940	2940	0
232	20231010	150900	208523170	2940	2940	2940	2940	50
233	20231010	150800	208376170	2935	2935	2935	2935	0
234	20231010	150700	208376170	2935	2935	2935	2935	3
235	20231010	150600	208367365	2940	2945	2945	2940	100
236	20231010	150500	208073120	2945	2945	2945	2945	0
237	20231010	150400	208073120	2945	2945	2945	2945	0
238	20231010	150300	208073120	2945	2945	2945	2945	6
239	20231010	150200	208055450	2945	2945	2945	2945	6
240	20231010	150100	208037780	2950	2950	2950	2945	167
241	20231010	150000	207545160	2950	2950	2950	2950	0
242	20231010	145900	207545160	2950	2950	2950	2950	0
243	20231010	145800	207545160	2950	2950	2950	2950	5
244	20231010	145700	207530410	2950	2950	2950	2950	0
245	20231010	145600	207530410	2950	2950	2950	2950	0
246	20231010	145500	207530410	2950	2950	2950	2950	0
247	20231010	145400	207530410	2950	2955	2955	2950	894
248	20231010	145300	204891455	2960	2960	2960	2960	72
249	20231010	145200	204678335	2970	2970	2970	2970	0
250	20231010	145100	204678335	2970	2970	2970	2970	0
251	20231010	145000	204678335	2970	2970	2970	2970	0
252	20231010	144900	204678335	2970	2970	2970	2970	0
253	20231010	144800	204678335	2970	2970	2970	2970	0
254	20231010	144700	204678335	2970	2970	2970	2970	0
255	20231010	144600	204678335	2970	2970	2970	2970	0
256	20231010	144500	204678335	2970	2970	2970	2970	0
257	20231010	144400	204678335	2970	2970	2970	2970	0
258	20231010	144300	204678335	2970	2970	2970	2970	0
259	20231010	144200	204678335	2970	2970	2970	2970	0
260	20231010	144100	204678335	2970	2970	2970	2970	0
261	20231010	144000	204678335	2970	2970	2970	2970	0
262	20231010	143900	204678335	2970	2970	2970	2970	0
263	20231010	143800	204678335	2970	2970	2970	2970	3
264	20231010	143700	204669425	2970	2970	2970	2970	18
265	20231010	143600	204615965	2975	2975	2975	2975	0
266	20231010	143500	204615965	2975	2975	2975	2975	0
267	20231010	143400	204615965	2975	2975	2975	2975	0
268	20231010	143300	204615965	2975	2960	2975	2960	396
269	20231010	143200	203438735	2980	2935	2980	2935	1570
270	20231010	143100	198830425	2935	2935	2935	2935	14
271	20231010	143000	198789335	2920	2925	2925	2920	1000
272	20231010	142900	195868485	2935	2935	2935	2935	0
273	20231010	142800	195868485	2935	2935	2935	2935	0
274	20231010	142700	195868485	2935	2935	2935	2935	0
275	20231010	142600	195868485	2935	2935	2935	2935	0
276	20231010	142500	195868485	2935	2935	2935	2935	0
277	20231010	142400	195868485	2935	2935	2935	2935	0
278	20231010	142300	195868485	2935	2935	2935	2935	0
279	20231010	142200	195868485	2935	2935	2935	2935	0
280	20231010	142100	195868485	2935	2935	2935	2935	0
281	20231010	142000	195868485	2935	2935	2935	2935	1
282	20231010	141900	195865550	2935	2935	2935	2935	1
283	20231010	141800	195862615	2920	2930	2930	2920	5870
284	20231010	141700	178713995	2930	2940	2945	2930	1101
285	20231010	141600	175487005	2940	2940	2940	2940	1
286	20231010	141500	175484065	2945	2960	2960	2945	105
287	20231010	141400	175174200	2950	2950	2950	2950	0
288	20231010	141300	175174200	2950	2950	2950	2950	0
289	20231010	141200	175174200	2950	2950	2950	2950	0
290	20231010	141100	175174200	2950	2940	2960	2940	886
291	20231010	141000	172565400	2935	2930	2935	2920	5628
292	20231010	140900	156092260	2940	2940	2940	2940	0
293	20231010	140800	156092260	2940	2955	2955	2940	2070
294	20231010	140700	149999855	2965	2965	2965	2965	1
295	20231010	140600	149996890	2965	2965	2965	2965	2
296	20231010	140500	149990960	2965	2965	2965	2965	0
297	20231010	140400	149990960	2965	2960	2965	2955	28
298	20231010	140300	149908085	2955	2955	2955	2955	0
299	20231010	140200	149908085	2955	2960	2960	2955	1544
300	20231010	140100	145343945	2960	2960	2960	2960	0
301	20231010	140000	145343945	2960	2960	2960	2960	0
302	20231010	135900	145343945	2960	2960	2960	2960	0
303	20231010	135800	145343945	2960	2960	2960	2960	0
304	20231010	135700	145343945	2960	2960	2960	2960	34
305	20231010	135600	145243305	2975	2975	2975	2975	0
306	20231010	135500	145243305	2975	2975	2975	2975	18
307	20231010	135400	145189755	2965	2965	2965	2965	0
308	20231010	135300	145189755	2965	2965	2965	2965	0
309	20231010	135200	145189755	2965	2965	2965	2965	0
310	20231010	135100	145189755	2965	2965	2965	2965	21
311	20231010	135000	145127490	2980	2980	2980	2980	0
312	20231010	134900	145127490	2980	2980	2980	2980	0
313	20231010	134800	145127490	2980	2980	2980	2980	317
314	20231010	134700	144182830	2990	2980	2990	2980	236
315	20231010	134600	143479480	2980	2980	2980	2980	0
316	20231010	134500	143479480	2980	2980	2980	2980	10
317	20231010	134400	143449680	2960	2960	2960	2960	1
318	20231010	134300	143446720	2980	2980	2980	2980	0
319	20231010	134200	143446720	2980	2980	2980	2980	0
320	20231010	134100	143446720	2980	2980	2980	2980	0
321	20231010	134000	143446720	2980	2980	2980	2980	0
322	20231010	133900	143446720	2980	2980	2980	2980	0
323	20231010	133800	143446720	2980	2980	2980	2980	0
324	20231010	133700	143446720	2980	2980	2980	2980	0
325	20231010	133600	143446720	2980	2980	2980	2980	0
326	20231010	133500	143446720	2980	2980	2980	2980	0
327	20231010	133400	143446720	2980	2980	2980	2980	0
328	20231010	133300	143446720	2980	2980	2980	2980	0
329	20231010	133200	143446720	2980	2980	2980	2980	0
330	20231010	133100	143446720	2980	2980	2980	2980	0
331	20231010	133000	143446720	2980	2980	2980	2980	0
332	20231010	132900	143446720	2980	2980	2980	2980	0
333	20231010	132800	143446720	2980	2980	2980	2980	0
334	20231010	132700	143446720	2980	2980	2980	2980	15
335	20231010	132600	143402020	2965	2965	2965	2965	0
336	20231010	132500	143402020	2965	2965	2965	2965	0
337	20231010	132400	143402020	2965	2965	2965	2965	308
338	20231010	132300	142488800	2965	2965	2965	2965	1000
339	20231010	132200	139523800	2965	2965	2965	2965	0
340	20231010	132100	139523800	2965	2970	2970	2965	110
341	20231010	132000	139197105	2985	2985	2985	2985	0
342	20231010	131900	139197105	2985	2985	2985	2985	0
343	20231010	131800	139197105	2985	2985	2985	2985	0
344	20231010	131700	139197105	2985	2985	2985	2985	0
345	20231010	131600	139197105	2985	2985	2985	2985	0
346	20231010	131500	139197105	2985	2985	2985	2985	169
347	20231010	131400	138692640	2985	2985	2985	2985	0
348	20231010	131300	138692640	2985	2985	2985	2985	0
349	20231010	131200	138692640	2985	2985	2985	2985	0
350	20231010	131100	138692640	2985	2985	2985	2985	32
351	20231010	131000	138597120	2985	2975	2985	2975	486
352	20231010	130900	137148260	2975	2975	2975	2975	6
353	20231010	130800	137130410	2980	2980	2980	2980	0
354	20231010	130700	137130410	2980	2970	2980	2970	234
355	20231010	130600	136433430	2970	2970	2970	2970	0
356	20231010	130500	136433430	2970	2970	2970	2970	437
357	20231010	130400	135135540	2970	2970	2970	2970	1
358	20231010	130300	135132570	2960	2960	2960	2960	0
359	20231010	130200	135132570	2960	2960	2960	2960	31
360	20231010	130100	135040810	2965	2965	2965	2965	3
361	20231010	130000	135031915	2960	2970	2970	2960	1031
362	20231010	125900	131975350	2970	2970	2970	2970	0
363	20231010	125800	131975350	2970	2970	2970	2970	0
364	20231010	125700	131975350	2970	2975	2975	2970	4242
365	20231010	125600	119368605	3000	3000	3000	3000	10
366	20231010	125500	119338605	2980	2980	2980	2980	805
367	20231010	125400	116939705	2985	3000	3000	2975	8548
368	20231010	125300	91464280	3035	3035	3035	3035	0
369	20231010	125200	91464280	3035	3035	3035	3035	0
370	20231010	125100	91464280	3035	3035	3035	3035	0
371	20231010	125000	91464280	3035	3035	3035	3035	0
372	20231010	124900	91464280	3035	3035	3035	3035	0
373	20231010	124800	91464280	3035	3035	3035	3035	0
374	20231010	124700	91464280	3035	3035	3035	3035	0
375	20231010	124600	91464280	3035	3035	3035	3035	0
376	20231010	124500	91464280	3035	3035	3035	3035	0
377	20231010	124400	91464280	3035	3035	3035	3035	0
378	20231010	124300	91464280	3035	3035	3035	3035	0
379	20231010	124200	91464280	3035	3035	3035	3035	0
380	20231010	124100	91464280	3035	3035	3035	3035	0
381	20231010	124000	91464280	3035	3035	3035	3035	0
382	20231010	123900	91464280	3035	3035	3035	3035	0
383	20231010	123800	91464280	3035	3035	3035	3035	0
384	20231010	123700	91464280	3035	3035	3035	3035	0
385	20231010	123600	91464280	3035	3035	3035	3035	0
386	20231010	123500	91464280	3035	3035	3035	3035	0
387	20231010	123400	91464280	3035	3035	3035	3035	0
388	20231010	123300	91464280	3035	3035	3035	3035	0
389	20231010	123200	91464280	3035	3035	3035	3035	0
390	20231010	123100	91464280	3035	3035	3035	3035	0
391	20231010	123000	91464280	3035	3030	3035	3030	35
392	20231010	122900	91358210	3025	3025	3025	3025	0
393	20231010	122800	91358210	3025	3025	3025	3025	500
394	20231010	122700	89845710	3025	3000	3025	3000	1109
395	20231010	122600	86518585	3030	3030	3030	3030	10
396	20231010	122500	86488285	3010	3010	3010	3010	198
397	20231010	122400	85892305	3000	3000	3000	3000	57
398	20231010	122300	85721305	3000	3005	3005	3000	300
399	20231010	122200	84821300	3010	3010	3010	3010	0
400	20231010	122100	84821300	3010	3010	3010	3010	0
401	20231010	122000	84821300	3010	3010	3010	3010	159
402	20231010	121900	84342710	3010	3010	3010	3010	0
403	20231010	121800	84342710	3010	3010	3010	3010	1
404	20231010	121700	84339700	3000	3005	3005	3000	300
405	20231010	121600	83439650	3010	3010	3010	3010	0
406	20231010	121500	83439650	3010	3010	3010	3010	10
407	20231010	121400	83409550	3010	3015	3015	3010	1936
408	20231010	121300	77578645	3025	3015	3025	3015	34
409	20231010	121200	77475950	3015	3020	3020	3015	401
410	20231010	121100	76266930	3020	3020	3020	3020	0
411	20231010	121000	76266930	3020	3020	3020	3020	0
412	20231010	120900	76266930	3020	3020	3020	3020	0
413	20231010	120800	76266930	3020	3020	3020	3020	0
414	20231010	120700	76266930	3020	3020	3020	3020	0
415	20231010	120600	76266930	3020	3020	3020	3020	0
416	20231010	120500	76266930	3020	3020	3020	3020	41
417	20231010	120400	76143110	3015	3020	3020	3015	226
418	20231010	120300	75461020	3030	3030	3030	3030	0
419	20231010	120200	75461020	3030	3030	3030	3030	0
420	20231010	120100	75461020	3030	3030	3030	3030	0
421	20231010	120000	75461020	3030	3030	3030	3030	0
422	20231010	115900	75461020	3030	3030	3030	3030	0
423	20231010	115800	75461020	3030	3030	3030	3030	0
424	20231010	115700	75461020	3030	3030	3030	3030	0
425	20231010	115600	75461020	3030	3030	3030	3030	0
426	20231010	115500	75461020	3030	3030	3030	3030	16
427	20231010	115400	75412540	3030	3030	3030	3030	0
428	20231010	115300	75412540	3030	3030	3030	3030	0
429	20231010	115200	75412540	3030	3030	3030	3030	0
430	20231010	115100	75412540	3030	3030	3030	3030	0
431	20231010	115000	75412540	3030	3030	3030	3030	0
432	20231010	114900	75412540	3030	3030	3030	3030	0
433	20231010	114800	75412540	3030	3030	3030	3030	0
434	20231010	114700	75412540	3030	3030	3030	3030	0
435	20231010	114600	75412540	3030	3030	3030	3030	0
436	20231010	114500	75412540	3030	3030	3030	3030	0
437	20231010	114400	75412540	3030	3030	3030	3030	4
438	20231010	114300	75400420	3020	3025	3025	3020	395
439	20231010	114200	74207355	3025	3025	3025	3025	0
440	20231010	114100	74207355	3025	3025	3025	3025	0
441	20231010	114000	74207355	3025	3025	3025	3025	50
442	20231010	113900	74056105	3030	3030	3030	3030	0
443	20231010	113800	74056105	3030	3030	3030	3030	0
444	20231010	113700	74056105	3030	3030	3030	3030	0
445	20231010	113600	74056105	3030	3030	3030	3030	0
446	20231010	113500	74056105	3030	3030	3030	3030	0
447	20231010	113400	74056105	3030	3030	3030	3030	0
448	20231010	113300	74056105	3030	3030	3030	3030	0
449	20231010	113200	74056105	3030	3030	3030	3030	30
450	20231010	113100	73965205	3030	3030	3030	3030	0
451	20231010	113000	73965205	3030	3030	3030	3030	0
452	20231010	112900	73965205	3030	3030	3030	3030	0
453	20231010	112800	73965205	3030	3030	3030	3030	0
454	20231010	112700	73965205	3030	3030	3030	3030	0
455	20231010	112600	73965205	3030	3035	3035	3030	521
456	20231010	112500	72386570	3030	3030	3030	3030	0
457	20231010	112400	72386570	3030	3030	3030	3030	0
458	20231010	112300	72386570	3030	3030	3030	3030	0
459	20231010	112200	72386570	3030	3030	3030	3030	0
460	20231010	112100	72386570	3030	3030	3030	3030	0
461	20231010	112000	72386570	3030	3030	3030	3030	0
462	20231010	111900	72386570	3030	3030	3030	3030	0
463	20231010	111800	72386570	3030	3030	3030	3030	0
464	20231010	111700	72386570	3030	3030	3030	3030	0
465	20231010	111600	72386570	3030	3030	3030	3030	522
466	20231010	111500	70804910	3030	3030	3030	3030	0
467	20231010	111400	70804910	3030	3035	3035	3030	400
468	20231010	111300	69592905	3050	3050	3050	3050	0
469	20231010	111200	69592905	3050	3050	3050	3050	0
470	20231010	111100	69592905	3050	3040	3050	3040	127
471	20231010	111000	69206595	3030	3030	3030	3030	0
472	20231010	110900	69206595	3030	3030	3030	3030	0
473	20231010	110800	69206595	3030	3030	3030	3030	0
474	20231010	110700	69206595	3030	3030	3030	3030	330
475	20231010	110600	68206695	3040	3040	3040	3040	6
476	20231010	110500	68188455	3030	3030	3030	3030	0
477	20231010	110400	68188455	3030	3030	3030	3030	0
478	20231010	110300	68188455	3030	3030	3030	3030	0
479	20231010	110200	68188455	3030	3030	3030	3030	0
480	20231010	110100	68188455	3030	3030	3030	3030	0
481	20231010	110000	68188455	3030	3030	3030	3030	0
482	20231010	105900	68188455	3030	3030	3030	3030	0
483	20231010	105800	68188455	3030	3030	3030	3030	0
484	20231010	105700	68188455	3030	3030	3030	3030	0
485	20231010	105600	68188455	3030	3035	3035	3030	2000
486	20231010	105500	62127160	3035	3035	3035	3035	600
487	20231010	105400	60306160	3040	3040	3040	3040	0
488	20231010	105300	60306160	3040	3040	3040	3040	390
489	20231010	105200	59120560	3050	3050	3050	3050	0
490	20231010	105100	59120560	3050	3050	3050	3050	0
491	20231010	105000	59120560	3050	3050	3050	3050	0
492	20231010	104900	59120560	3050	3050	3050	3050	1
493	20231010	104800	59117510	3050	3050	3050	3050	17
494	20231010	104700	59065660	3050	3050	3050	3050	2
495	20231010	104600	59059560	3050	3050	3050	3050	0
496	20231010	104500	59059560	3050	3050	3050	3050	0
497	20231010	104400	59059560	3050	3050	3050	3050	0
498	20231010	104300	59059560	3050	3050	3050	3050	0
499	20231010	104200	59059560	3050	3050	3050	3050	0
500	20231010	104100	59059560	3050	3050	3050	3050	500
501	20231010	104000	57534560	3050	3050	3050	3050	0
502	20231010	103900	57534560	3050	3050	3050	3050	0
503	20231010	103800	57534560	3050	3050	3050	3050	0
504	20231010	103700	57534560	3050	3050	3050	3050	200
505	20231010	103600	56924560	3050	3050	3050	3050	0
506	20231010	103500	56924560	3050	3050	3050	3050	0
507	20231010	103400	56924560	3050	3050	3050	3050	0
508	20231010	103300	56924560	3050	3050	3050	3050	1680
509	20231010	103200	51800560	3050	3050	3050	3050	0
510	20231010	103100	51800560	3050	3050	3050	3050	0
511	20231010	103000	51800560	3050	3050	3050	3050	0
512	20231010	102900	51800560	3050	3050	3050	3050	0
513	20231010	102800	51800560	3050	3050	3050	3050	0
514	20231010	102700	51800560	3050	3050	3050	3050	0
515	20231010	102600	51800560	3050	3050	3050	3050	0
516	20231010	102500	51800560	3050	3050	3050	3050	0
517	20231010	102400	51800560	3050	3050	3050	3050	0
518	20231010	102300	51800560	3050	3050	3050	3050	0
519	20231010	102200	51800560	3050	3050	3050	3050	0
520	20231010	102100	51800560	3050	3050	3050	3050	0
521	20231010	102000	51800560	3050	3050	3050	3050	0
522	20231010	101900	51800560	3050	3050	3050	3050	0
523	20231010	101800	51800560	3050	3050	3050	3050	0
524	20231010	101700	51800560	3050	3050	3050	3050	10
525	20231010	101600	51770060	3050	3050	3050	3050	0
526	20231010	101500	51770060	3050	3050	3050	3050	0
527	20231010	101400	51770060	3050	3050	3050	3050	0
528	20231010	101300	51770060	3050	3050	3050	3050	0
529	20231010	101200	51770060	3050	3050	3050	3050	0
530	20231010	101100	51770060	3050	3050	3050	3050	20
531	20231010	101000	51709060	3050	3050	3050	3050	0
532	20231010	100900	51709060	3050	3050	3050	3050	0
533	20231010	100800	51709060	3050	3050	3050	3050	11
534	20231010	100700	51675510	3030	3030	3030	3030	35
535	20231010	100600	51569460	3030	3030	3030	3030	420
536	20231010	100500	50296860	3025	3025	3025	3025	0
537	20231010	100400	50296860	3025	3025	3025	3025	2
538	20231010	100300	50290810	3025	3050	3050	3025	505
539	20231010	100200	48757385	3030	3035	3035	3030	243
540	20231010	100100	48019990	3050	3050	3050	3050	5
541	20231010	100000	48004740	3055	3055	3055	3055	0
542	20231010	095900	48004740	3055	3055	3055	3055	100
543	20231010	095800	47699240	3055	3055	3055	3055	0
544	20231010	095700	47699240	3055	3055	3055	3055	0
545	20231010	095600	47699240	3055	3055	3055	3055	0
546	20231010	095500	47699240	3055	3055	3055	3055	0
547	20231010	095400	47699240	3055	3055	3055	3055	15
548	20231010	095300	47653415	3035	3040	3040	3035	75
549	20231010	095200	47425680	3045	3045	3045	3045	0
550	20231010	095100	47425680	3045	3045	3045	3045	0
551	20231010	095000	47425680	3045	3045	3045	3045	0
552	20231010	094900	47425680	3045	3045	3045	3045	0
553	20231010	094800	47425680	3045	3045	3045	3045	0
554	20231010	094700	47425680	3045	3045	3045	3045	95
555	20231010	094600	47136405	3060	3060	3060	3060	10
556	20231010	094500	47105805	3060	3060	3060	3060	0
557	20231010	094400	47105805	3060	3060	3060	3060	10
558	20231010	094300	47075205	3060	3055	3060	3055	25
559	20231010	094200	46998740	3055	3055	3055	3055	0
560	20231010	094100	46998740	3055	3055	3055	3055	6
561	20231010	094000	46980410	3055	3055	3055	3055	0
562	20231010	093900	46980410	3055	3055	3055	3055	0
563	20231010	093800	46980410	3055	3055	3055	3055	0
564	20231010	093700	46980410	3055	3045	3055	3045	668
565	20231010	093600	44940770	3045	3045	3045	3045	0
566	20231010	093500	44940770	3045	3035	3045	3035	68
567	20231010	093400	44734310	3035	3035	3035	3035	0
568	20231010	093300	44734310	3035	3035	3035	3035	0
569	20231010	093200	44734310	3035	3035	3035	3035	10
570	20231010	093100	44703960	3045	3045	3045	3045	0
571	20231010	093000	44703960	3045	3045	3045	3045	65
572	20231010	092900	44506035	3045	3045	3045	3045	0
573	20231010	092800	44506035	3045	3045	3045	3045	9
574	20231010	092700	44478630	3045	3045	3045	3045	0
575	20231010	092600	44478630	3045	3045	3045	3045	0
576	20231010	092500	44478630	3045	3045	3045	3045	0
577	20231010	092400	44478630	3045	3045	3045	3045	1
578	20231010	092300	44475585	3045	3040	3045	3040	23
579	20231010	092200	44405600	3040	3040	3040	3040	0
580	20231010	092100	44405600	3040	3040	3040	3040	299
581	20231010	092000	43496640	3040	3040	3040	3040	1770
582	20231010	091900	38115840	3040	3030	3040	3030	37
583	20231010	091800	38003475	3040	3040	3040	3040	0
584	20231010	091700	38003475	3040	3040	3040	3040	0
585	20231010	091600	38003475	3040	3040	3040	3040	0
586	20231010	091500	38003475	3040	3035	3040	3035	26
587	20231010	091400	37924535	3015	3015	3015	3015	100
588	20231010	091300	37623035	3035	3035	3040	3010	45
589	20231010	091200	37486830	3010	3020	3020	3010	3
590	20231010	091100	37477790	3015	3015	3015	3015	3
591	20231010	091000	37468745	3015	3015	3015	3015	44
592	20231010	090900	37336085	3015	3000	3035	3000	36
593	20231010	090800	37227280	3000	3000	3000	3000	18
594	20231010	090700	37173280	3000	3030	3035	3000	12
595	20231010	090600	37136980	2995	2990	3035	2990	442
596	20231010	090500	35810990	3000	2995	3000	2995	1173
597	20231010	090400	32293700	3000	3015	3015	3000	779
598	20231010	090300	29950055	3015	3015	3015	3015	506
599	20231010	090200	28424465	3040	3020	3040	3010	506
600	20231010	090100	26896325	3010	3025	3025	3010	1546
601	20231010	090000	22225435	3020	3020	3025	3020	7341