KissMeData/309930/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204300	254512160	5290	5290	5290	5290	295
3	20231006	204200	254512160	5290	5290	5290	5290	0
4	20231006	204100	254512160	5290	5290	5290	5290	0
5	20231006	204000	254512160	5290	5290	5290	5290	0
6	20231006	203900	254512160	5290	5290	5290	5290	0
7	20231006	203800	254512160	5290	5290	5290	5290	0
8	20231006	203700	254512160	5290	5290	5290	5290	0
9	20231006	203600	254512160	5290	5290	5290	5290	0
10	20231006	203500	254512160	5290	5290	5290	5290	0
11	20231006	203400	254512160	5290	5290	5290	5290	0
12	20231006	203300	254512160	5290	5290	5290	5290	0
13	20231006	203200	254512160	5290	5290	5290	5290	0
14	20231006	203100	254512160	5290	5290	5290	5290	0
15	20231006	203000	254512160	5290	5290	5290	5290	0
16	20231006	202900	254512160	5290	5290	5290	5290	0
17	20231006	202800	254512160	5290	5290	5290	5290	0
18	20231006	202700	254512160	5290	5290	5290	5290	0
19	20231006	202600	254512160	5290	5290	5290	5290	0
20	20231006	202500	254512160	5290	5290	5290	5290	0
21	20231006	202400	254512160	5290	5290	5290	5290	0
22	20231006	202300	254512160	5290	5290	5290	5290	0
23	20231006	202200	254512160	5290	5290	5290	5290	0
24	20231006	202100	254512160	5290	5290	5290	5290	0
25	20231006	202000	254512160	5290	5290	5290	5290	0
26	20231006	201900	254512160	5290	5290	5290	5290	0
27	20231006	201800	254512160	5290	5290	5290	5290	0
28	20231006	201700	254512160	5290	5290	5290	5290	0
29	20231006	201600	254512160	5290	5290	5290	5290	0
30	20231006	201500	254512160	5290	5290	5290	5290	0
31	20231006	201400	254512160	5290	5290	5290	5290	0
32	20231006	201300	254512160	5290	5290	5290	5290	295
33	20231006	201200	254512160	5290	5290	5290	5290	0
34	20231006	201100	254512160	5290	5290	5290	5290	0
35	20231006	201000	254512160	5290	5290	5290	5290	0
36	20231006	200900	254512160	5290	5290	5290	5290	0
37	20231006	200800	254512160	5290	5290	5290	5290	0
38	20231006	200700	254512160	5290	5290	5290	5290	0
39	20231006	200600	254512160	5290	5290	5290	5290	0
40	20231006	200500	254512160	5290	5290	5290	5290	0
41	20231006	200400	254512160	5290	5290	5290	5290	0
42	20231006	200300	254512160	5290	5290	5290	5290	0
43	20231006	200200	254512160	5290	5290	5290	5290	0
44	20231006	200100	254512160	5290	5290	5290	5290	0
45	20231006	200000	254512160	5290	5290	5290	5290	0
46	20231006	195900	254512160	5290	5290	5290	5290	0
47	20231006	195800	254512160	5290	5290	5290	5290	0
48	20231006	195700	254512160	5290	5290	5290	5290	0
49	20231006	195600	254512160	5290	5290	5290	5290	0
50	20231006	195500	254512160	5290	5290	5290	5290	0
51	20231006	195400	254512160	5290	5290	5290	5290	0
52	20231006	195300	254512160	5290	5290	5290	5290	0
53	20231006	195200	254512160	5290	5290	5290	5290	0
54	20231006	195100	254512160	5290	5290	5290	5290	0
55	20231006	195000	254512160	5290	5290	5290	5290	0
56	20231006	194900	254512160	5290	5290	5290	5290	0
57	20231006	194800	254512160	5290	5290	5290	5290	0
58	20231006	194700	254512160	5290	5290	5290	5290	0
59	20231006	194600	254512160	5290	5290	5290	5290	0
60	20231006	194500	254512160	5290	5290	5290	5290	0
61	20231006	194400	254512160	5290	5290	5290	5290	0
62	20231006	194300	254512160	5290	5290	5290	5290	295
63	20231006	194200	254512160	5290	5290	5290	5290	0
64	20231006	194100	254512160	5290	5290	5290	5290	0
65	20231006	194000	254512160	5290	5290	5290	5290	0
66	20231006	193900	254512160	5290	5290	5290	5290	0
67	20231006	193800	254512160	5290	5290	5290	5290	0
68	20231006	193700	254512160	5290	5290	5290	5290	0
69	20231006	193600	254512160	5290	5290	5290	5290	0
70	20231006	193500	254512160	5290	5290	5290	5290	0
71	20231006	193400	254512160	5290	5290	5290	5290	0
72	20231006	193300	254512160	5290	5290	5290	5290	0
73	20231006	193200	254512160	5290	5290	5290	5290	0
74	20231006	193100	254512160	5290	5290	5290	5290	0
75	20231006	193000	254512160	5290	5290	5290	5290	0
76	20231006	192900	254512160	5290	5290	5290	5290	0
77	20231006	192800	254512160	5290	5290	5290	5290	0
78	20231006	192700	254512160	5290	5290	5290	5290	0
79	20231006	192600	254512160	5290	5290	5290	5290	0
80	20231006	192500	254512160	5290	5290	5290	5290	0
81	20231006	192400	254512160	5290	5290	5290	5290	0
82	20231006	192300	254512160	5290	5290	5290	5290	0
83	20231006	192200	254512160	5290	5290	5290	5290	0
84	20231006	192100	254512160	5290	5290	5290	5290	0
85	20231006	192000	254512160	5290	5290	5290	5290	0
86	20231006	191900	254512160	5290	5290	5290	5290	0
87	20231006	191800	254512160	5290	5290	5290	5290	0
88	20231006	191700	254512160	5290	5290	5290	5290	0
89	20231006	191600	254512160	5290	5290	5290	5290	0
90	20231006	191500	254512160	5290	5290	5290	5290	0
91	20231006	191400	254512160	5290	5290	5290	5290	0
92	20231006	191300	254512160	5290	5290	5290	5290	295
93	20231006	191200	254512160	5290	5290	5290	5290	0
94	20231006	191100	254512160	5290	5290	5290	5290	0
95	20231006	191000	254512160	5290	5290	5290	5290	0
96	20231006	190900	254512160	5290	5290	5290	5290	0
97	20231006	190800	254512160	5290	5290	5290	5290	0
98	20231006	190700	254512160	5290	5290	5290	5290	0
99	20231006	190600	254512160	5290	5290	5290	5290	0
100	20231006	190500	254512160	5290	5290	5290	5290	0
101	20231006	190400	254512160	5290	5290	5290	5290	0
102	20231006	190300	254512160	5290	5290	5290	5290	0
103	20231006	190200	254512160	5290	5290	5290	5290	0
104	20231006	190100	254512160	5290	5290	5290	5290	0
105	20231006	190000	254512160	5290	5290	5290	5290	0
106	20231006	185900	254512160	5290	5290	5290	5290	0
107	20231006	185800	254512160	5290	5290	5290	5290	0
108	20231006	185700	254512160	5290	5290	5290	5290	0
109	20231006	185600	254512160	5290	5290	5290	5290	0
110	20231006	185500	254512160	5290	5290	5290	5290	0
111	20231006	185400	254512160	5290	5290	5290	5290	0
112	20231006	185300	254512160	5290	5290	5290	5290	0
113	20231006	185200	254512160	5290	5290	5290	5290	0
114	20231006	185100	254512160	5290	5290	5290	5290	0
115	20231006	185000	254512160	5290	5290	5290	5290	0
116	20231006	184900	254512160	5290	5290	5290	5290	0
117	20231006	184800	254512160	5290	5290	5290	5290	0
118	20231006	184700	254512160	5290	5290	5290	5290	0
119	20231006	184600	254512160	5290	5290	5290	5290	0
120	20231006	184500	254512160	5290	5290	5290	5290	0
121	20231006	184400	254512160	5290	5290	5290	5290	0
122	20231006	184300	254512160	5290	5290	5290	5290	295
123	20231006	184200	254512160	5290	5290	5290	5290	0
124	20231006	184100	254512160	5290	5290	5290	5290	0
125	20231006	184000	254512160	5290	5290	5290	5290	0
126	20231006	183900	254512160	5290	5290	5290	5290	0
127	20231006	183800	254512160	5290	5290	5290	5290	0
128	20231006	183700	254512160	5290	5290	5290	5290	0
129	20231006	183600	254512160	5290	5290	5290	5290	0
130	20231006	183500	254512160	5290	5290	5290	5290	0
131	20231006	183400	254512160	5290	5290	5290	5290	0
132	20231006	183300	254512160	5290	5290	5290	5290	0
133	20231006	183200	254512160	5290	5290	5290	5290	0
134	20231006	183100	254512160	5290	5290	5290	5290	0
135	20231006	183000	254512160	5290	5290	5290	5290	0
136	20231006	182900	254512160	5290	5290	5290	5290	0
137	20231006	182800	254512160	5290	5290	5290	5290	0
138	20231006	182700	254512160	5290	5290	5290	5290	0
139	20231006	182600	254512160	5290	5290	5290	5290	0
140	20231006	182500	254512160	5290	5290	5290	5290	0
141	20231006	182400	254512160	5290	5290	5290	5290	0
142	20231006	182300	254512160	5290	5290	5290	5290	0
143	20231006	182200	254512160	5290	5290	5290	5290	0
144	20231006	182100	254512160	5290	5290	5290	5290	0
145	20231006	182000	254512160	5290	5290	5290	5290	0
146	20231006	181900	254512160	5290	5290	5290	5290	0
147	20231006	181800	254512160	5290	5290	5290	5290	0
148	20231006	181700	254512160	5290	5290	5290	5290	0
149	20231006	181600	254512160	5290	5290	5290	5290	0
150	20231006	181500	254512160	5290	5290	5290	5290	0
151	20231006	181400	254512160	5290	5290	5290	5290	0
152	20231006	181300	254512160	5290	5290	5290	5290	295
153	20231006	181200	254512160	5290	5290	5290	5290	0
154	20231006	181100	254512160	5290	5290	5290	5290	0
155	20231006	181000	254512160	5290	5290	5290	5290	0
156	20231006	180900	254512160	5290	5290	5290	5290	0
157	20231006	180800	254512160	5290	5290	5290	5290	0
158	20231006	180700	254512160	5290	5290	5290	5290	0
159	20231006	180600	254512160	5290	5290	5290	5290	0
160	20231006	180500	254512160	5290	5290	5290	5290	0
161	20231006	180400	254512160	5290	5290	5290	5290	0
162	20231006	180300	254512160	5290	5290	5290	5290	0
163	20231006	180200	254512160	5290	5290	5290	5290	0
164	20231006	180100	254512160	5290	5290	5290	5290	0
165	20231006	180000	254512160	5290	5290	5290	5290	0
166	20231006	175900	254512160	5290	5290	5290	5290	0
167	20231006	175800	254512160	5290	5290	5290	5290	0
168	20231006	175700	254512160	5290	5290	5290	5290	0
169	20231006	175600	254512160	5290	5290	5290	5290	0
170	20231006	175500	254512160	5290	5290	5290	5290	0
171	20231006	175400	254512160	5290	5290	5290	5290	0
172	20231006	175300	254512160	5290	5290	5290	5290	0
173	20231006	175200	254512160	5290	5290	5290	5290	0
174	20231006	175100	254512160	5290	5290	5290	5290	0
175	20231006	175000	254512160	5290	5290	5290	5290	0
176	20231006	174900	254512160	5290	5290	5290	5290	0
177	20231006	174800	254512160	5290	5290	5290	5290	0
178	20231006	174700	254512160	5290	5290	5290	5290	0
179	20231006	174600	254512160	5290	5290	5290	5290	0
180	20231006	174500	254512160	5290	5290	5290	5290	0
181	20231006	174400	254512160	5290	5290	5290	5290	0
182	20231006	174300	254512160	5290	5290	5290	5290	295
183	20231006	174200	254512160	5290	5290	5290	5290	0
184	20231006	174100	254512160	5290	5290	5290	5290	0
185	20231006	174000	254512160	5290	5290	5290	5290	0
186	20231006	173900	254512160	5290	5290	5290	5290	0
187	20231006	173800	254512160	5290	5290	5290	5290	0
188	20231006	173700	254512160	5290	5290	5290	5290	0
189	20231006	173600	254512160	5290	5290	5290	5290	0
190	20231006	173500	254512160	5290	5290	5290	5290	0
191	20231006	173400	254512160	5290	5290	5290	5290	0
192	20231006	173300	254512160	5290	5290	5290	5290	0
193	20231006	173200	254512160	5290	5290	5290	5290	0
194	20231006	173100	254512160	5290	5290	5290	5290	0
195	20231006	173000	254512160	5290	5290	5290	5290	0
196	20231006	172900	254512160	5290	5290	5290	5290	0
197	20231006	172800	254512160	5290	5290	5290	5290	0
198	20231006	172700	254512160	5290	5290	5290	5290	0
199	20231006	172600	254512160	5290	5290	5290	5290	0
200	20231006	172500	254512160	5290	5290	5290	5290	0
201	20231006	172400	254512160	5290	5290	5290	5290	0
202	20231006	172300	254512160	5290	5290	5290	5290	0
203	20231006	172200	254512160	5290	5290	5290	5290	0
204	20231006	172100	254512160	5290	5290	5290	5290	0
205	20231006	172000	254512160	5290	5290	5290	5290	0
206	20231006	171900	254512160	5290	5290	5290	5290	0
207	20231006	171800	254512160	5290	5290	5290	5290	0
208	20231006	171700	254512160	5290	5290	5290	5290	0
209	20231006	171600	254512160	5290	5290	5290	5290	0
210	20231006	171500	254512160	5290	5290	5290	5290	0
211	20231006	171400	254512160	5290	5290	5290	5290	0
212	20231006	171300	254512160	5290	5290	5290	5290	295
213	20231006	171200	254512160	5290	5290	5290	5290	0
214	20231006	171100	254512160	5290	5290	5290	5290	0
215	20231006	171000	254512160	5290	5290	5290	5290	0
216	20231006	170900	254512160	5290	5290	5290	5290	0
217	20231006	170800	254512160	5290	5290	5290	5290	0
218	20231006	170700	254512160	5290	5290	5290	5290	0
219	20231006	170600	254512160	5290	5290	5290	5290	0
220	20231006	170500	254512160	5290	5290	5290	5290	0
221	20231006	170400	254512160	5290	5290	5290	5290	0
222	20231006	170300	254512160	5290	5290	5290	5290	0
223	20231006	170200	254512160	5290	5290	5290	5290	0
224	20231006	170100	254512160	5290	5290	5290	5290	0
225	20231006	170000	254512160	5290	5290	5290	5290	0
226	20231006	165900	254512160	5290	5290	5290	5290	0
227	20231006	165800	254512160	5290	5290	5290	5290	0
228	20231006	165700	254512160	5290	5290	5290	5290	0
229	20231006	165600	254512160	5290	5290	5290	5290	0
230	20231006	165500	254512160	5290	5290	5290	5290	0
231	20231006	165400	254512160	5290	5290	5290	5290	0
232	20231006	165300	254512160	5290	5290	5290	5290	0
233	20231006	165200	254512160	5290	5290	5290	5290	0
234	20231006	165100	254512160	5290	5290	5290	5290	0
235	20231006	165000	254512160	5290	5290	5290	5290	0
236	20231006	164900	254512160	5290	5290	5290	5290	0
237	20231006	164800	254512160	5290	5290	5290	5290	0
238	20231006	164700	254512160	5290	5290	5290	5290	0
239	20231006	164600	254512160	5290	5290	5290	5290	0
240	20231006	164500	254512160	5290	5290	5290	5290	0
241	20231006	164400	254512160	5290	5290	5290	5290	0
242	20231006	164300	254512160	5290	5290	5290	5290	295
243	20231006	164200	254512160	5290	5290	5290	5290	0
244	20231006	164100	254512160	5290	5290	5290	5290	0
245	20231006	164000	254512160	5290	5290	5290	5290	0
246	20231006	163900	254512160	5290	5290	5290	5290	0
247	20231006	163800	254512160	5290	5290	5290	5290	0
248	20231006	163700	254512160	5290	5290	5290	5290	0
249	20231006	163600	254512160	5290	5290	5290	5290	0
250	20231006	163500	254512160	5290	5290	5290	5290	0
251	20231006	163400	254512160	5290	5290	5290	5290	0
252	20231006	163300	254512160	5290	5290	5290	5290	0
253	20231006	163200	254512160	5290	5290	5290	5290	0
254	20231006	163100	254512160	5290	5290	5290	5290	0
255	20231006	163000	254512160	5290	5290	5290	5290	0
256	20231006	162900	254512160	5290	5290	5290	5290	0
257	20231006	162800	254512160	5290	5290	5290	5290	0
258	20231006	162700	254512160	5290	5290	5290	5290	0
259	20231006	162600	254512160	5290	5290	5290	5290	0
260	20231006	162500	254512160	5290	5290	5290	5290	0
261	20231006	162400	254512160	5290	5290	5290	5290	0
262	20231006	162300	254512160	5290	5290	5290	5290	0
263	20231006	162200	254512160	5290	5290	5290	5290	0
264	20231006	162100	254512160	5290	5290	5290	5290	0
265	20231006	162000	254512160	5290	5290	5290	5290	0
266	20231006	161900	254512160	5290	5290	5290	5290	0
267	20231006	161800	254512160	5290	5290	5290	5290	0
268	20231006	161700	254512160	5290	5290	5290	5290	0
269	20231006	161600	254512160	5290	5290	5290	5290	0
270	20231006	161500	254512160	5290	5290	5290	5290	0
271	20231006	161400	254512160	5290	5290	5290	5290	0
272	20231006	161300	254512160	5290	5290	5290	5290	295
273	20231006	161200	254512160	5290	5290	5290	5290	0
274	20231006	161100	254512160	5290	5290	5290	5290	0
275	20231006	161000	254512160	5290	5290	5290	5290	0
276	20231006	160900	254512160	5290	5290	5290	5290	0
277	20231006	160800	254512160	5290	5290	5290	5290	0
278	20231006	160700	254512160	5290	5290	5290	5290	0
279	20231006	160600	254512160	5290	5290	5290	5290	0
280	20231006	160500	254512160	5290	5290	5290	5290	0
281	20231006	160400	254512160	5290	5290	5290	5290	0
282	20231006	160300	254512160	5290	5290	5290	5290	0
283	20231006	160200	254512160	5290	5290	5290	5290	0
284	20231006	160100	254512160	5290	5290	5290	5290	0
285	20231006	160000	254512160	5290	5290	5290	5290	0
286	20231006	155900	254512160	5290	5290	5290	5290	0
287	20231006	155800	254512160	5290	5290	5290	5290	0
288	20231006	155700	254512160	5290	5290	5290	5290	0
289	20231006	155600	254512160	5290	5290	5290	5290	0
290	20231006	155500	254512160	5290	5290	5290	5290	0
291	20231006	155400	254512160	5290	5290	5290	5290	0
292	20231006	155300	254512160	5290	5290	5290	5290	0
293	20231006	155200	254512160	5290	5290	5290	5290	0
294	20231006	155100	254512160	5290	5290	5290	5290	0
295	20231006	155000	254512160	5290	5290	5290	5290	0
296	20231006	154900	254512160	5290	5290	5290	5290	0
297	20231006	154800	254512160	5290	5290	5290	5290	0
298	20231006	154700	254512160	5290	5290	5290	5290	0
299	20231006	154600	254512160	5290	5290	5290	5290	0
300	20231006	154500	254512160	5290	5290	5290	5290	0
301	20231006	154400	254512160	5290	5290	5290	5290	0
302	20231006	154300	254512160	5290	5290	5290	5290	295
303	20231006	154200	254512160	5290	5290	5290	5290	0
304	20231006	154100	254512160	5290	5290	5290	5290	0
305	20231006	154000	254512160	5290	5290	5290	5290	0
306	20231006	153900	254512160	5290	5290	5290	5290	0
307	20231006	153800	254512160	5290	5290	5290	5290	0
308	20231006	153700	254512160	5290	5290	5290	5290	0
309	20231006	153600	254512160	5290	5290	5290	5290	0
310	20231006	153500	254512160	5290	5290	5290	5290	0
311	20231006	153400	254512160	5290	5290	5290	5290	0
312	20231006	153300	254512160	5290	5290	5290	5290	0
313	20231006	153200	254512160	5290	5290	5290	5290	0
314	20231006	153100	254512160	5290	5290	5290	5290	0
315	20231006	153000	254512160	5290	5290	5290	5290	295
316	20231006	152900	252951610	5340	5340	5340	5340	0
317	20231006	152800	252951610	5340	5340	5340	5340	0
318	20231006	152700	252951610	5340	5340	5340	5340	0
319	20231006	152600	252951610	5340	5340	5340	5340	0
320	20231006	152500	252951610	5340	5340	5340	5340	0
321	20231006	152400	252951610	5340	5340	5340	5340	0
322	20231006	152300	252951610	5340	5340	5340	5340	0
323	20231006	152200	252951610	5340	5340	5340	5340	0
324	20231006	152100	252951610	5340	5340	5340	5340	0
325	20231006	152000	252951610	5340	5340	5340	5340	0
326	20231006	151900	252951610	5340	5340	5340	5340	140
327	20231006	151800	252204010	5340	5330	5340	5290	2805
328	20231006	151700	237336390	5330	5330	5330	5330	298
329	20231006	151600	235748050	5330	5330	5330	5330	1
330	20231006	151500	235742720	5330	5330	5330	5330	1
331	20231006	151400	235737390	5310	5310	5310	5310	291
332	20231006	151300	234192180	5320	5320	5320	5320	12
333	20231006	151200	234128340	5320	5320	5320	5320	0
334	20231006	151100	234128340	5320	5310	5320	5310	241
335	20231006	151000	232846340	5310	5300	5310	5300	15
336	20231006	150900	232766760	5310	5310	5310	5310	0
337	20231006	150800	232766760	5310	5310	5310	5310	0
338	20231006	150700	232766760	5310	5320	5320	5310	52
339	20231006	150600	232490140	5320	5320	5320	5320	0
340	20231006	150500	232490140	5320	5300	5320	5300	20
341	20231006	150400	232383940	5290	5290	5290	5290	0
342	20231006	150300	232383940	5290	5290	5290	5290	0
343	20231006	150200	232383940	5290	5290	5290	5290	0
344	20231006	150100	232383940	5290	5290	5290	5290	0
345	20231006	150000	232383940	5290	5290	5290	5290	0
346	20231006	145900	232383940	5290	5290	5290	5290	0
347	20231006	145800	232383940	5290	5290	5290	5290	1
348	20231006	145700	232378650	5320	5320	5320	5320	0
349	20231006	145600	232378650	5320	5320	5320	5320	10
350	20231006	145500	232325450	5300	5300	5300	5300	0
351	20231006	145400	232325450	5300	5300	5300	5300	1027
352	20231006	145300	226882350	5300	5300	5300	5300	0
353	20231006	145200	226882350	5300	5290	5300	5290	1010
354	20231006	145100	221536050	5270	5270	5270	5270	0
355	20231006	145000	221536050	5270	5270	5270	5270	10
356	20231006	144900	221483350	5280	5280	5280	5280	0
357	20231006	144800	221483350	5280	5280	5280	5280	0
358	20231006	144700	221483350	5280	5280	5280	5280	0
359	20231006	144600	221483350	5280	5280	5280	5280	0
360	20231006	144500	221483350	5280	5280	5280	5280	0
361	20231006	144400	221483350	5280	5280	5280	5280	0
362	20231006	144300	221483350	5280	5280	5280	5280	523
363	20231006	144200	218721910	5290	5290	5290	5290	0
364	20231006	144100	218721910	5290	5290	5290	5290	0
365	20231006	144000	218721910	5290	5290	5290	5290	0
366	20231006	143900	218721910	5290	5290	5290	5290	0
367	20231006	143800	218721910	5290	5290	5290	5290	0
368	20231006	143700	218721910	5290	5290	5290	5290	213
369	20231006	143600	217595140	5290	5290	5290	5290	287
370	20231006	143500	216076910	5290	5290	5290	5290	0
371	20231006	143400	216076910	5290	5290	5290	5290	0
372	20231006	143300	216076910	5290	5290	5290	5290	0
373	20231006	143200	216076910	5290	5290	5290	5290	0
374	20231006	143100	216076910	5290	5290	5290	5290	0
375	20231006	143000	216076910	5290	5290	5290	5290	20
376	20231006	142900	215971110	5300	5300	5300	5300	0
377	20231006	142800	215971110	5300	5300	5300	5300	0
378	20231006	142700	215971110	5300	5300	5300	5300	90
379	20231006	142600	215494110	5300	5300	5300	5300	0
380	20231006	142500	215494110	5300	5300	5300	5300	0
381	20231006	142400	215494110	5300	5300	5300	5300	57
382	20231006	142300	215192010	5300	5300	5300	5300	0
383	20231006	142200	215192010	5300	5300	5300	5300	0
384	20231006	142100	215192010	5300	5300	5300	5300	0
385	20231006	142000	215192010	5300	5300	5300	5300	0
386	20231006	141900	215192010	5300	5300	5300	5300	0
387	20231006	141800	215192010	5300	5300	5300	5300	0
388	20231006	141700	215192010	5300	5300	5300	5300	0
389	20231006	141600	215192010	5300	5300	5300	5300	10
390	20231006	141500	215139010	5260	5260	5260	5260	0
391	20231006	141400	215139010	5260	5260	5260	5260	0
392	20231006	141300	215139010	5260	5260	5260	5260	0
393	20231006	141200	215139010	5260	5260	5260	5260	0
394	20231006	141100	215139010	5260	5260	5260	5260	0
395	20231006	141000	215139010	5260	5260	5260	5260	0
396	20231006	140900	215139010	5260	5260	5260	5260	0
397	20231006	140800	215139010	5260	5260	5260	5260	0
398	20231006	140700	215139010	5260	5260	5260	5260	0
399	20231006	140600	215139010	5260	5260	5260	5260	0
400	20231006	140500	215139010	5260	5260	5260	5260	0
401	20231006	140400	215139010	5260	5260	5260	5260	0
402	20231006	140300	215139010	5260	5260	5260	5260	0
403	20231006	140200	215139010	5260	5260	5260	5260	0
404	20231006	140100	215139010	5260	5260	5260	5260	0
405	20231006	140000	215139010	5260	5260	5260	5260	0
406	20231006	135900	215139010	5260	5260	5260	5260	0
407	20231006	135800	215139010	5260	5260	5260	5260	0
408	20231006	135700	215139010	5260	5260	5260	5260	0
409	20231006	135600	215139010	5260	5260	5260	5260	0
410	20231006	135500	215139010	5260	5260	5260	5260	0
411	20231006	135400	215139010	5260	5260	5260	5260	0
412	20231006	135300	215139010	5260	5260	5260	5260	0
413	20231006	135200	215139010	5260	5260	5260	5260	0
414	20231006	135100	215139010	5260	5260	5260	5260	0
415	20231006	135000	215139010	5260	5260	5260	5260	0
416	20231006	134900	215139010	5260	5260	5260	5260	0
417	20231006	134800	215139010	5260	5260	5260	5260	0
418	20231006	134700	215139010	5260	5260	5260	5260	0
419	20231006	134600	215139010	5260	5260	5260	5260	0
420	20231006	134500	215139010	5260	5260	5260	5260	79
421	20231006	134400	214723470	5260	5260	5260	5260	100
422	20231006	134300	214197470	5260	5260	5260	5260	1
423	20231006	134200	214192210	5300	5300	5300	5300	0
424	20231006	134100	214192210	5300	5300	5300	5300	0
425	20231006	134000	214192210	5300	5300	5300	5300	0
426	20231006	133900	214192210	5300	5300	5300	5300	0
427	20231006	133800	214192210	5300	5300	5300	5300	0
428	20231006	133700	214192210	5300	5300	5300	5300	0
429	20231006	133600	214192210	5300	5300	5300	5300	0
430	20231006	133500	214192210	5300	5300	5300	5300	1
431	20231006	133400	214186910	5290	5290	5290	5290	10
432	20231006	133300	214134010	5290	5290	5290	5290	0
433	20231006	133200	214134010	5290	5290	5290	5290	0
434	20231006	133100	214134010	5290	5290	5290	5290	0
435	20231006	133000	214134010	5290	5290	5290	5290	0
436	20231006	132900	214134010	5290	5290	5290	5290	0
437	20231006	132800	214134010	5290	5290	5290	5290	0
438	20231006	132700	214134010	5290	5290	5290	5290	0
439	20231006	132600	214134010	5290	5290	5290	5290	0
440	20231006	132500	214134010	5290	5290	5290	5290	0
441	20231006	132400	214134010	5290	5290	5290	5290	10
442	20231006	132300	214081110	5310	5310	5310	5310	0
443	20231006	132200	214081110	5310	5310	5310	5310	0
444	20231006	132100	214081110	5310	5310	5310	5310	0
445	20231006	132000	214081110	5310	5310	5310	5310	0
446	20231006	131900	214081110	5310	5310	5310	5310	0
447	20231006	131800	214081110	5310	5310	5310	5310	0
448	20231006	131700	214081110	5310	5310	5310	5310	0
449	20231006	131600	214081110	5310	5310	5310	5310	0
450	20231006	131500	214081110	5310	5310	5310	5310	91
451	20231006	131400	213597900	5310	5310	5310	5310	0
452	20231006	131300	213597900	5310	5310	5310	5310	0
453	20231006	131200	213597900	5310	5310	5310	5310	459
454	20231006	131100	211160610	5310	5270	5310	5270	4016
455	20231006	131000	189926180	5270	5240	5270	5240	4046
456	20231006	130900	168653220	5240	5240	5240	5240	0
457	20231006	130800	168653220	5240	5240	5240	5240	165
458	20231006	130700	167788620	5240	5240	5240	5240	12
459	20231006	130600	167725740	5230	5230	5230	5230	0
460	20231006	130500	167725740	5230	5230	5230	5230	0
461	20231006	130400	167725740	5230	5230	5230	5230	0
462	20231006	130300	167725740	5230	5230	5230	5230	346
463	20231006	130200	165916160	5220	5220	5220	5220	0
464	20231006	130100	165916160	5220	5220	5220	5220	0
465	20231006	130000	165916160	5220	5220	5220	5220	1
466	20231006	125900	165910940	5230	5230	5230	5230	0
467	20231006	125800	165910940	5230	5230	5230	5230	0
468	20231006	125700	165910940	5230	5230	5230	5230	0
469	20231006	125600	165910940	5230	5230	5230	5230	0
470	20231006	125500	165910940	5230	5220	5230	5220	30
471	20231006	125400	165754240	5190	5190	5190	5190	0
472	20231006	125300	165754240	5190	5190	5190	5190	0
473	20231006	125200	165754240	5190	5190	5190	5190	0
474	20231006	125100	165754240	5190	5190	5190	5190	0
475	20231006	125000	165754240	5190	5200	5200	5190	497
476	20231006	124900	163172780	5200	5200	5200	5200	0
477	20231006	124800	163172780	5200	5200	5200	5200	0
478	20231006	124700	163172780	5200	5200	5200	5200	0
479	20231006	124600	163172780	5200	5200	5200	5200	3
480	20231006	124500	163157180	5200	5200	5200	5200	0
481	20231006	124400	163157180	5200	5200	5200	5200	104
482	20231006	124300	162616380	5200	5200	5200	5200	0
483	20231006	124200	162616380	5200	5200	5200	5200	0
484	20231006	124100	162616380	5200	5200	5200	5200	0
485	20231006	124000	162616380	5200	5200	5200	5200	0
486	20231006	123900	162616380	5200	5210	5210	5200	568
487	20231006	123800	159662710	5200	5200	5200	5200	0
488	20231006	123700	159662710	5200	5200	5200	5200	0
489	20231006	123600	159662710	5200	5200	5200	5200	0
490	20231006	123500	159662710	5200	5200	5200	5200	0
491	20231006	123400	159662710	5200	5200	5200	5200	0
492	20231006	123300	159662710	5200	5200	5200	5200	0
493	20231006	123200	159662710	5200	5200	5200	5200	0
494	20231006	123100	159662710	5200	5200	5200	5200	0
495	20231006	123000	159662710	5200	5200	5200	5200	0
496	20231006	122900	159662710	5200	5200	5200	5200	0
497	20231006	122800	159662710	5200	5200	5200	5200	0
498	20231006	122700	159662710	5200	5200	5200	5200	0
499	20231006	122600	159662710	5200	5200	5200	5200	0
500	20231006	122500	159662710	5200	5200	5200	5200	0
501	20231006	122400	159662710	5200	5200	5200	5200	0
502	20231006	122300	159662710	5200	5200	5200	5200	0
503	20231006	122200	159662710	5200	5200	5200	5200	0
504	20231006	122100	159662710	5200	5200	5200	5200	0
505	20231006	122000	159662710	5200	5200	5200	5200	0
506	20231006	121900	159662710	5200	5200	5200	5200	0
507	20231006	121800	159662710	5200	5200	5200	5200	0
508	20231006	121700	159662710	5200	5200	5200	5200	0
509	20231006	121600	159662710	5200	5200	5200	5200	0
510	20231006	121500	159662710	5200	5200	5200	5200	0
511	20231006	121400	159662710	5200	5200	5200	5200	100
512	20231006	121300	159142710	5200	5200	5200	5200	0
513	20231006	121200	159142710	5200	5200	5200	5200	0
514	20231006	121100	159142710	5200	5200	5200	5200	0
515	20231006	121000	159142710	5200	5200	5200	5200	0
516	20231006	120900	159142710	5200	5200	5200	5200	0
517	20231006	120800	159142710	5200	5200	5200	5200	0
518	20231006	120700	159142710	5200	5200	5200	5200	0
519	20231006	120600	159142710	5200	5200	5200	5200	0
520	20231006	120500	159142710	5200	5200	5200	5200	0
521	20231006	120400	159142710	5200	5200	5200	5200	0
522	20231006	120300	159142710	5200	5200	5200	5200	0
523	20231006	120200	159142710	5200	5200	5200	5200	0
524	20231006	120100	159142710	5200	5200	5200	5200	0
525	20231006	120000	159142710	5200	5200	5200	5200	0
526	20231006	115900	159142710	5200	5200	5200	5200	0
527	20231006	115800	159142710	5200	5200	5200	5200	0
528	20231006	115700	159142710	5200	5200	5200	5200	0
529	20231006	115600	159142710	5200	5200	5200	5200	0
530	20231006	115500	159142710	5200	5200	5200	5200	0
531	20231006	115400	159142710	5200	5200	5200	5200	0
532	20231006	115300	159142710	5200	5200	5200	5200	0
533	20231006	115200	159142710	5200	5200	5200	5200	0
534	20231006	115100	159142710	5200	5200	5200	5200	0
535	20231006	115000	159142710	5200	5200	5200	5200	0
536	20231006	114900	159142710	5200	5200	5200	5200	0
537	20231006	114800	159142710	5200	5200	5200	5200	80
538	20231006	114700	158726710	5200	5200	5200	5200	40
539	20231006	114600	158518710	5200	5200	5200	5200	225
540	20231006	114500	157348710	5200	5200	5200	5200	829
541	20231006	114400	153037910	5210	5210	5210	5210	0
542	20231006	114300	153037910	5210	5210	5210	5210	0
543	20231006	114200	153037910	5210	5210	5210	5210	0
544	20231006	114100	153037910	5210	5210	5210	5210	0
545	20231006	114000	153037910	5210	5210	5210	5210	0
546	20231006	113900	153037910	5210	5210	5210	5210	0
547	20231006	113800	153037910	5210	5210	5210	5210	0
548	20231006	113700	153037910	5210	5210	5210	5210	0
549	20231006	113600	153037910	5210	5210	5210	5210	0
550	20231006	113500	153037910	5210	5210	5210	5210	0
551	20231006	113400	153037910	5210	5210	5210	5210	2142
552	20231006	113300	141878090	5210	5210	5210	5210	53
553	20231006	113200	141601960	5210	5210	5210	5210	0
554	20231006	113100	141601960	5210	5210	5210	5210	0
555	20231006	113000	141601960	5210	5210	5210	5210	0
556	20231006	112900	141601960	5210	5210	5210	5210	0
557	20231006	112800	141601960	5210	5210	5210	5210	0
558	20231006	112700	141601960	5210	5210	5210	5210	0
559	20231006	112600	141601960	5210	5210	5210	5210	0
560	20231006	112500	141601960	5210	5210	5210	5210	0
561	20231006	112400	141601960	5210	5220	5220	5210	830
562	20231006	112300	137277650	5210	5200	5210	5200	44
563	20231006	112200	137048420	5200	5200	5200	5200	0
564	20231006	112100	137048420	5200	5200	5200	5200	1190
565	20231006	112000	130860420	5240	5240	5240	5240	0
566	20231006	111900	130860420	5240	5240	5240	5240	0
567	20231006	111800	130860420	5240	5240	5240	5240	0
568	20231006	111700	130860420	5240	5240	5240	5240	0
569	20231006	111600	130860420	5240	5240	5240	5240	0
570	20231006	111500	130860420	5240	5220	5240	5220	7
571	20231006	111400	130823850	5210	5230	5230	5210	169
572	20231006	111300	129943340	5220	5220	5220	5220	0
573	20231006	111200	129943340	5220	5220	5220	5220	1
574	20231006	111100	129938120	5240	5240	5240	5240	0
575	20231006	111000	129938120	5240	5220	5240	5220	31
576	20231006	110900	129776270	5220	5220	5220	5220	0
577	20231006	110800	129776270	5220	5220	5220	5220	0
578	20231006	110700	129776270	5220	5220	5220	5220	0
579	20231006	110600	129776270	5220	5220	5220	5220	60
580	20231006	110500	129463070	5220	5220	5220	5220	0
581	20231006	110400	129463070	5220	5220	5220	5220	100
582	20231006	110300	128941070	5220	5220	5220	5220	10
583	20231006	110200	128888870	5230	5230	5230	5230	10
584	20231006	110100	128836570	5240	5240	5240	5240	0
585	20231006	110000	128836570	5240	5240	5240	5240	0
586	20231006	105900	128836570	5240	5240	5240	5240	0
587	20231006	105800	128836570	5240	5240	5240	5240	0
588	20231006	105700	128836570	5240	5240	5240	5240	20
589	20231006	105600	128731770	5240	5230	5240	5230	125
590	20231006	105500	128077820	5230	5230	5230	5230	30
591	20231006	105400	127920920	5230	5230	5230	5230	20
592	20231006	105300	127816320	5230	5230	5230	5230	1
593	20231006	105200	127811090	5220	5220	5220	5220	0
594	20231006	105100	127811090	5220	5220	5220	5220	0
595	20231006	105000	127811090	5220	5220	5220	5220	0
596	20231006	104900	127811090	5220	5220	5220	5220	30
597	20231006	104800	127654490	5220	5220	5220	5220	0
598	20231006	104700	127654490	5220	5220	5220	5220	11
599	20231006	104600	127597070	5210	5210	5210	5210	0
600	20231006	104500	127597070	5210	5210	5210	5210	0
601	20231006	104400	127597070	5210	5210	5210	5210	0
602	20231006	104300	127597070	5210	5210	5210	5210	0
603	20231006	104200	127597070	5210	5210	5210	5210	1
604	20231006	104100	127591860	5210	5210	5210	5210	0
605	20231006	104000	127591860	5210	5210	5210	5210	0
606	20231006	103900	127591860	5210	5210	5210	5210	0
607	20231006	103800	127591860	5210	5210	5210	5210	0
608	20231006	103700	127591860	5210	5210	5210	5210	0
609	20231006	103600	127591860	5210	5210	5210	5210	0
610	20231006	103500	127591860	5210	5210	5210	5210	0
611	20231006	103400	127591860	5210	5210	5210	5210	0
612	20231006	103300	127591860	5210	5210	5210	5210	0
613	20231006	103200	127591860	5210	5210	5210	5210	0
614	20231006	103100	127591860	5210	5230	5230	5210	125
615	20231006	103000	126940510	5230	5230	5230	5230	0
616	20231006	102900	126940510	5230	5220	5230	5220	417
617	20231006	102800	124760000	5240	5240	5240	5240	5
618	20231006	102700	124733800	5240	5240	5240	5240	250
619	20231006	102600	123423800	5240	5240	5240	5240	1085
620	20231006	102500	117738400	5240	5240	5240	5240	0
621	20231006	102400	117738400	5240	5240	5240	5240	0
622	20231006	102300	117738400	5240	5240	5240	5240	5
623	20231006	102200	117712200	5230	5230	5230	5230	100
624	20231006	102100	117189200	5240	5240	5240	5240	0
625	20231006	102000	117189200	5240	5240	5240	5240	10
626	20231006	101900	117136800	5250	5250	5250	5250	5
627	20231006	101800	117110550	5250	5250	5250	5250	0
628	20231006	101700	117110550	5250	5250	5250	5250	75
629	20231006	101600	116716800	5260	5260	5260	5260	0
630	20231006	101500	116716800	5260	5260	5260	5260	0
631	20231006	101400	116716800	5260	5260	5260	5260	0
632	20231006	101300	116716800	5260	5260	5260	5260	0
633	20231006	101200	116716800	5260	5260	5260	5260	0
634	20231006	101100	116716800	5260	5260	5260	5260	0
635	20231006	101000	116716800	5260	5260	5260	5260	0
636	20231006	100900	116716800	5260	5260	5260	5260	0
637	20231006	100800	116716800	5260	5260	5260	5260	0
638	20231006	100700	116716800	5260	5260	5260	5260	0
639	20231006	100600	116716800	5260	5260	5260	5260	0
640	20231006	100500	116716800	5260	5260	5260	5260	0
641	20231006	100400	116716800	5260	5260	5260	5260	0
642	20231006	100300	116716800	5260	5260	5260	5260	0
643	20231006	100200	116716800	5260	5260	5260	5260	0
644	20231006	100100	116716800	5260	5260	5260	5260	380
645	20231006	100000	114718000	5270	5270	5270	5270	0
646	20231006	095900	114718000	5270	5270	5270	5270	0
647	20231006	095800	114718000	5270	5270	5270	5270	64
648	20231006	095700	114380720	5280	5280	5280	5280	200
649	20231006	095600	113324720	5270	5270	5280	5270	520
650	20231006	095500	110584170	5270	5250	5270	5250	436
651	20231006	095400	108292370	5240	5230	5240	5230	160
652	20231006	095300	107454270	5210	5210	5210	5210	10
653	20231006	095200	107402170	5240	5240	5240	5240	0
654	20231006	095100	107402170	5240	5240	5240	5240	0
655	20231006	095000	107402170	5240	5240	5240	5240	0
656	20231006	094900	107402170	5240	5240	5240	5240	0
657	20231006	094800	107402170	5240	5240	5240	5240	0
658	20231006	094700	107402170	5240	5240	5240	5240	0
659	20231006	094600	107402170	5240	5240	5240	5240	40
660	20231006	094500	107192570	5240	5240	5240	5240	0
661	20231006	094400	107192570	5240	5240	5240	5240	10
662	20231006	094300	107140170	5240	5240	5240	5240	0
663	20231006	094200	107140170	5240	5240	5240	5240	0
664	20231006	094100	107140170	5240	5240	5240	5240	100
665	20231006	094000	106616170	5240	5240	5240	5240	0
666	20231006	093900	106616170	5240	5240	5240	5240	0
667	20231006	093800	106616170	5240	5240	5240	5240	0
668	20231006	093700	106616170	5240	5240	5240	5240	0
669	20231006	093600	106616170	5240	5240	5240	5240	20
670	20231006	093500	106511370	5240	5240	5240	5240	26
671	20231006	093400	106375130	5250	5250	5250	5250	0
672	20231006	093300	106375130	5250	5250	5250	5250	0
673	20231006	093200	106375130	5250	5250	5250	5250	0
674	20231006	093100	106375130	5250	5250	5250	5250	0
675	20231006	093000	106375130	5250	5250	5250	5250	0
676	20231006	092900	106375130	5250	5210	5250	5210	658
677	20231006	092800	102932870	5210	5210	5210	5210	0
678	20231006	092700	102932870	5210	5210	5210	5210	1000
679	20231006	092600	97722870	5210	5210	5210	5210	0
680	20231006	092500	97722870	5210	5210	5210	5210	0
681	20231006	092400	97722870	5210	5210	5210	5210	0
682	20231006	092300	97722870	5210	5210	5210	5210	0
683	20231006	092200	97722870	5210	5240	5240	5210	2
684	20231006	092100	97712420	5240	5240	5240	5240	206
685	20231006	092000	96632980	5240	5240	5240	5240	0
686	20231006	091900	96632980	5240	5240	5240	5240	8
687	20231006	091800	96591060	5240	5240	5240	5240	0
688	20231006	091700	96591060	5240	5230	5240	5230	565
689	20231006	091600	93630840	5200	5200	5200	5200	0
690	20231006	091500	93630840	5200	5230	5230	5200	705
691	20231006	091400	89964690	5200	5200	5200	5200	0
692	20231006	091300	89964690	5200	5220	5220	5200	1196
693	20231006	091200	83736700	5250	5250	5250	5250	0
694	20231006	091100	83736700	5250	5250	5250	5250	0
695	20231006	091000	83736700	5250	5250	5250	5250	0
696	20231006	090900	83736700	5250	5220	5250	5220	1233
697	20231006	090800	77277250	5230	5230	5230	5230	0
698	20231006	090700	77277250	5230	5230	5230	5230	5
699	20231006	090600	77251100	5230	5230	5230	5230	0
700	20231006	090500	77251100	5230	5230	5230	5230	1
701	20231006	090400	77245870	5240	5240	5240	5240	0
702	20231006	090300	77245870	5240	5240	5240	5240	0
703	20231006	090200	77245870	5240	5240	5240	5240	1001
704	20231006	090100	72000630	5200	5200	5230	5200	1876
705	20231006	090000	62221540	5200	5090	5200	5090	12171