KissMeData/110020/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195600	415313500	5600	5600	5600	5600	486
3	20231011	195500	415313500	5600	5600	5600	5600	0
4	20231011	195400	415313500	5600	5600	5600	5600	0
5	20231011	195300	415313500	5600	5600	5600	5600	0
6	20231011	195200	415313500	5600	5600	5600	5600	0
7	20231011	195100	415313500	5600	5600	5600	5600	0
8	20231011	195000	415313500	5600	5600	5600	5600	0
9	20231011	194900	415313500	5600	5600	5600	5600	0
10	20231011	194800	415313500	5600	5600	5600	5600	0
11	20231011	194700	415313500	5600	5600	5600	5600	0
12	20231011	194600	415313500	5600	5600	5600	5600	0
13	20231011	194500	415313500	5600	5600	5600	5600	0
14	20231011	194400	415313500	5600	5600	5600	5600	0
15	20231011	194300	415313500	5600	5600	5600	5600	0
16	20231011	194200	415313500	5600	5600	5600	5600	0
17	20231011	194100	415313500	5600	5600	5600	5600	0
18	20231011	194000	415313500	5600	5600	5600	5600	0
19	20231011	193900	415313500	5600	5600	5600	5600	0
20	20231011	193800	415313500	5600	5600	5600	5600	0
21	20231011	193700	415313500	5600	5600	5600	5600	0
22	20231011	193600	415313500	5600	5600	5600	5600	0
23	20231011	193500	415313500	5600	5600	5600	5600	0
24	20231011	193400	415313500	5600	5600	5600	5600	0
25	20231011	193300	415313500	5600	5600	5600	5600	0
26	20231011	193200	415313500	5600	5600	5600	5600	0
27	20231011	193100	415313500	5600	5600	5600	5600	0
28	20231011	193000	415313500	5600	5600	5600	5600	0
29	20231011	192900	415313500	5600	5600	5600	5600	0
30	20231011	192800	415313500	5600	5600	5600	5600	0
31	20231011	192700	415313500	5600	5600	5600	5600	0
32	20231011	192600	415313500	5600	5600	5600	5600	486
33	20231011	192500	415313500	5600	5600	5600	5600	0
34	20231011	192400	415313500	5600	5600	5600	5600	0
35	20231011	192300	415313500	5600	5600	5600	5600	0
36	20231011	192200	415313500	5600	5600	5600	5600	0
37	20231011	192100	415313500	5600	5600	5600	5600	0
38	20231011	192000	415313500	5600	5600	5600	5600	0
39	20231011	191900	415313500	5600	5600	5600	5600	0
40	20231011	191800	415313500	5600	5600	5600	5600	0
41	20231011	191700	415313500	5600	5600	5600	5600	0
42	20231011	191600	415313500	5600	5600	5600	5600	0
43	20231011	191500	415313500	5600	5600	5600	5600	0
44	20231011	191400	415313500	5600	5600	5600	5600	0
45	20231011	191300	415313500	5600	5600	5600	5600	0
46	20231011	191200	415313500	5600	5600	5600	5600	0
47	20231011	191100	415313500	5600	5600	5600	5600	0
48	20231011	191000	415313500	5600	5600	5600	5600	0
49	20231011	190900	415313500	5600	5600	5600	5600	0
50	20231011	190800	415313500	5600	5600	5600	5600	0
51	20231011	190700	415313500	5600	5600	5600	5600	0
52	20231011	190600	415313500	5600	5600	5600	5600	0
53	20231011	190500	415313500	5600	5600	5600	5600	0
54	20231011	190400	415313500	5600	5600	5600	5600	0
55	20231011	190300	415313500	5600	5600	5600	5600	0
56	20231011	190200	415313500	5600	5600	5600	5600	0
57	20231011	190100	415313500	5600	5600	5600	5600	0
58	20231011	190000	415313500	5600	5600	5600	5600	0
59	20231011	185900	415313500	5600	5600	5600	5600	0
60	20231011	185800	415313500	5600	5600	5600	5600	0
61	20231011	185700	415313500	5600	5600	5600	5600	0
62	20231011	185600	415313500	5600	5600	5600	5600	486
63	20231011	185500	415313500	5600	5600	5600	5600	0
64	20231011	185400	415313500	5600	5600	5600	5600	0
65	20231011	185300	415313500	5600	5600	5600	5600	0
66	20231011	185200	415313500	5600	5600	5600	5600	0
67	20231011	185100	415313500	5600	5600	5600	5600	0
68	20231011	185000	415313500	5600	5600	5600	5600	0
69	20231011	184900	415313500	5600	5600	5600	5600	0
70	20231011	184800	415313500	5600	5600	5600	5600	0
71	20231011	184700	415313500	5600	5600	5600	5600	0
72	20231011	184600	415313500	5600	5600	5600	5600	0
73	20231011	184500	415313500	5600	5600	5600	5600	0
74	20231011	184400	415313500	5600	5600	5600	5600	0
75	20231011	184300	415313500	5600	5600	5600	5600	0
76	20231011	184200	415313500	5600	5600	5600	5600	0
77	20231011	184100	415313500	5600	5600	5600	5600	0
78	20231011	184000	415313500	5600	5600	5600	5600	0
79	20231011	183900	415313500	5600	5600	5600	5600	0
80	20231011	183800	415313500	5600	5600	5600	5600	0
81	20231011	183700	415313500	5600	5600	5600	5600	0
82	20231011	183600	415313500	5600	5600	5600	5600	0
83	20231011	183500	415313500	5600	5600	5600	5600	0
84	20231011	183400	415313500	5600	5600	5600	5600	0
85	20231011	183300	415313500	5600	5600	5600	5600	0
86	20231011	183200	415313500	5600	5600	5600	5600	0
87	20231011	183100	415313500	5600	5600	5600	5600	0
88	20231011	183000	415313500	5600	5600	5600	5600	0
89	20231011	182900	415313500	5600	5600	5600	5600	0
90	20231011	182800	415313500	5600	5600	5600	5600	0
91	20231011	182700	415313500	5600	5600	5600	5600	0
92	20231011	182600	415313500	5600	5600	5600	5600	486
93	20231011	182500	415313500	5600	5600	5600	5600	0
94	20231011	182400	415313500	5600	5600	5600	5600	0
95	20231011	182300	415313500	5600	5600	5600	5600	0
96	20231011	182200	415313500	5600	5600	5600	5600	0
97	20231011	182100	415313500	5600	5600	5600	5600	0
98	20231011	182000	415313500	5600	5600	5600	5600	0
99	20231011	181900	415313500	5600	5600	5600	5600	0
100	20231011	181800	415313500	5600	5600	5600	5600	0
101	20231011	181700	415313500	5600	5600	5600	5600	0
102	20231011	181600	415313500	5600	5600	5600	5600	0
103	20231011	181500	415313500	5600	5600	5600	5600	0
104	20231011	181400	415313500	5600	5600	5600	5600	0
105	20231011	181300	415313500	5600	5600	5600	5600	0
106	20231011	181200	415313500	5600	5600	5600	5600	0
107	20231011	181100	415313500	5600	5600	5600	5600	0
108	20231011	181000	415313500	5600	5600	5600	5600	0
109	20231011	180900	415313500	5600	5600	5600	5600	0
110	20231011	180800	415313500	5600	5600	5600	5600	0
111	20231011	180700	415313500	5600	5600	5600	5600	0
112	20231011	180600	415313500	5600	5600	5600	5600	0
113	20231011	180500	415313500	5600	5600	5600	5600	0
114	20231011	180400	415313500	5600	5600	5600	5600	0
115	20231011	180300	415313500	5600	5600	5600	5600	0
116	20231011	180200	415313500	5600	5600	5600	5600	0
117	20231011	180100	415313500	5600	5600	5600	5600	0
118	20231011	180000	415313500	5600	5600	5600	5600	0
119	20231011	175900	415313500	5600	5600	5600	5600	0
120	20231011	175800	415313500	5600	5600	5600	5600	0
121	20231011	175700	415313500	5600	5600	5600	5600	0
122	20231011	175600	415313500	5600	5600	5600	5600	486
123	20231011	175500	415313500	5600	5600	5600	5600	0
124	20231011	175400	415313500	5600	5600	5600	5600	0
125	20231011	175300	415313500	5600	5600	5600	5600	0
126	20231011	175200	415313500	5600	5600	5600	5600	0
127	20231011	175100	415313500	5600	5600	5600	5600	0
128	20231011	175000	415313500	5600	5600	5600	5600	0
129	20231011	174900	415313500	5600	5600	5600	5600	0
130	20231011	174800	415313500	5600	5600	5600	5600	0
131	20231011	174700	415313500	5600	5600	5600	5600	0
132	20231011	174600	415313500	5600	5600	5600	5600	0
133	20231011	174500	415313500	5600	5600	5600	5600	0
134	20231011	174400	415313500	5600	5600	5600	5600	0
135	20231011	174300	415313500	5600	5600	5600	5600	0
136	20231011	174200	415313500	5600	5600	5600	5600	0
137	20231011	174100	415313500	5600	5600	5600	5600	0
138	20231011	174000	415313500	5600	5600	5600	5600	0
139	20231011	173900	415313500	5600	5600	5600	5600	0
140	20231011	173800	415313500	5600	5600	5600	5600	0
141	20231011	173700	415313500	5600	5600	5600	5600	0
142	20231011	173600	415313500	5600	5600	5600	5600	0
143	20231011	173500	415313500	5600	5600	5600	5600	0
144	20231011	173400	415313500	5600	5600	5600	5600	0
145	20231011	173300	415313500	5600	5600	5600	5600	0
146	20231011	173200	415313500	5600	5600	5600	5600	0
147	20231011	173100	415313500	5600	5600	5600	5600	0
148	20231011	173000	415313500	5600	5600	5600	5600	0
149	20231011	172900	415313500	5600	5600	5600	5600	0
150	20231011	172800	415313500	5600	5600	5600	5600	0
151	20231011	172700	415313500	5600	5600	5600	5600	0
152	20231011	172600	415313500	5600	5600	5600	5600	486
153	20231011	172500	415313500	5600	5600	5600	5600	0
154	20231011	172400	415313500	5600	5600	5600	5600	0
155	20231011	172300	415313500	5600	5600	5600	5600	0
156	20231011	172200	415313500	5600	5600	5600	5600	0
157	20231011	172100	415313500	5600	5600	5600	5600	0
158	20231011	172000	415313500	5600	5600	5600	5600	0
159	20231011	171900	415313500	5600	5600	5600	5600	0
160	20231011	171800	415313500	5600	5600	5600	5600	0
161	20231011	171700	415313500	5600	5600	5600	5600	0
162	20231011	171600	415313500	5600	5600	5600	5600	0
163	20231011	171500	415313500	5600	5600	5600	5600	0
164	20231011	171400	415313500	5600	5600	5600	5600	0
165	20231011	171300	415313500	5600	5600	5600	5600	0
166	20231011	171200	415313500	5600	5600	5600	5600	0
167	20231011	171100	415313500	5600	5600	5600	5600	0
168	20231011	171000	415313500	5600	5600	5600	5600	0
169	20231011	170900	415313500	5600	5600	5600	5600	0
170	20231011	170800	415313500	5600	5600	5600	5600	0
171	20231011	170700	415313500	5600	5600	5600	5600	0
172	20231011	170600	415313500	5600	5600	5600	5600	0
173	20231011	170500	415313500	5600	5600	5600	5600	0
174	20231011	170400	415313500	5600	5600	5600	5600	0
175	20231011	170300	415313500	5600	5600	5600	5600	0
176	20231011	170200	415313500	5600	5600	5600	5600	0
177	20231011	170100	415313500	5600	5600	5600	5600	0
178	20231011	170000	415313500	5600	5600	5600	5600	0
179	20231011	165900	415313500	5600	5600	5600	5600	0
180	20231011	165800	415313500	5600	5600	5600	5600	0
181	20231011	165700	415313500	5600	5600	5600	5600	0
182	20231011	165600	415313500	5600	5600	5600	5600	486
183	20231011	165500	415313500	5600	5600	5600	5600	0
184	20231011	165400	415313500	5600	5600	5600	5600	0
185	20231011	165300	415313500	5600	5600	5600	5600	0
186	20231011	165200	415313500	5600	5600	5600	5600	0
187	20231011	165100	415313500	5600	5600	5600	5600	0
188	20231011	165000	415313500	5600	5600	5600	5600	0
189	20231011	164900	415313500	5600	5600	5600	5600	0
190	20231011	164800	415313500	5600	5600	5600	5600	0
191	20231011	164700	415313500	5600	5600	5600	5600	0
192	20231011	164600	415313500	5600	5600	5600	5600	0
193	20231011	164500	415313500	5600	5600	5600	5600	0
194	20231011	164400	415313500	5600	5600	5600	5600	0
195	20231011	164300	415313500	5600	5600	5600	5600	0
196	20231011	164200	415313500	5600	5600	5600	5600	0
197	20231011	164100	415313500	5600	5600	5600	5600	0
198	20231011	164000	415313500	5600	5600	5600	5600	0
199	20231011	163900	415313500	5600	5600	5600	5600	0
200	20231011	163800	415313500	5600	5600	5600	5600	0
201	20231011	163700	415313500	5600	5600	5600	5600	0
202	20231011	163600	415313500	5600	5600	5600	5600	0
203	20231011	163500	415313500	5600	5600	5600	5600	0
204	20231011	163400	415313500	5600	5600	5600	5600	0
205	20231011	163300	415313500	5600	5600	5600	5600	0
206	20231011	163200	415313500	5600	5600	5600	5600	0
207	20231011	163100	415313500	5600	5600	5600	5600	0
208	20231011	163000	415313500	5600	5600	5600	5600	0
209	20231011	162900	415313500	5600	5600	5600	5600	0
210	20231011	162800	415313500	5600	5600	5600	5600	0
211	20231011	162700	415313500	5600	5600	5600	5600	0
212	20231011	162600	415313500	5600	5600	5600	5600	486
213	20231011	162500	415313500	5600	5600	5600	5600	0
214	20231011	162400	415313500	5600	5600	5600	5600	0
215	20231011	162300	415313500	5600	5600	5600	5600	0
216	20231011	162200	415313500	5600	5600	5600	5600	0
217	20231011	162100	415313500	5600	5600	5600	5600	0
218	20231011	162000	415313500	5600	5600	5600	5600	0
219	20231011	161900	415313500	5600	5600	5600	5600	0
220	20231011	161800	415313500	5600	5600	5600	5600	0
221	20231011	161700	415313500	5600	5600	5600	5600	0
222	20231011	161600	415313500	5600	5600	5600	5600	0
223	20231011	161500	415313500	5600	5600	5600	5600	0
224	20231011	161400	415313500	5600	5600	5600	5600	0
225	20231011	161300	415313500	5600	5600	5600	5600	0
226	20231011	161200	415313500	5600	5600	5600	5600	0
227	20231011	161100	415313500	5600	5600	5600	5600	0
228	20231011	161000	415313500	5600	5600	5600	5600	0
229	20231011	160900	415313500	5600	5600	5600	5600	0
230	20231011	160800	415313500	5600	5600	5600	5600	0
231	20231011	160700	415313500	5600	5600	5600	5600	0
232	20231011	160600	415313500	5600	5600	5600	5600	0
233	20231011	160500	415313500	5600	5600	5600	5600	0
234	20231011	160400	415313500	5600	5600	5600	5600	0
235	20231011	160300	415313500	5600	5600	5600	5600	0
236	20231011	160200	415313500	5600	5600	5600	5600	0
237	20231011	160100	415313500	5600	5600	5600	5600	0
238	20231011	160000	415313500	5600	5600	5600	5600	0
239	20231011	155900	415313500	5600	5600	5600	5600	0
240	20231011	155800	415313500	5600	5600	5600	5600	0
241	20231011	155700	415313500	5600	5600	5600	5600	0
242	20231011	155600	415313500	5600	5600	5600	5600	486
243	20231011	155500	415313500	5600	5600	5600	5600	0
244	20231011	155400	415313500	5600	5600	5600	5600	0
245	20231011	155300	415313500	5600	5600	5600	5600	0
246	20231011	155200	415313500	5600	5600	5600	5600	0
247	20231011	155100	415313500	5600	5600	5600	5600	0
248	20231011	155000	415313500	5600	5600	5600	5600	0
249	20231011	154900	415313500	5600	5600	5600	5600	0
250	20231011	154800	415313500	5600	5600	5600	5600	0
251	20231011	154700	415313500	5600	5600	5600	5600	0
252	20231011	154600	415313500	5600	5600	5600	5600	0
253	20231011	154500	415313500	5600	5600	5600	5600	0
254	20231011	154400	415313500	5600	5600	5600	5600	0
255	20231011	154300	415313500	5600	5600	5600	5600	0
256	20231011	154200	415313500	5600	5600	5600	5600	0
257	20231011	154100	415313500	5600	5600	5600	5600	0
258	20231011	154000	415313500	5600	5600	5600	5600	0
259	20231011	153900	415313500	5600	5600	5600	5600	0
260	20231011	153800	415313500	5600	5600	5600	5600	0
261	20231011	153700	415313500	5600	5600	5600	5600	0
262	20231011	153600	415313500	5600	5600	5600	5600	0
263	20231011	153500	415313500	5600	5600	5600	5600	0
264	20231011	153400	415313500	5600	5600	5600	5600	0
265	20231011	153300	415313500	5600	5600	5600	5600	0
266	20231011	153200	415313500	5600	5600	5600	5600	0
267	20231011	153100	415313500	5600	5600	5600	5600	0
268	20231011	153000	415313500	5600	5600	5600	5600	486
269	20231011	152900	412591900	5610	5610	5610	5610	0
270	20231011	152800	412591900	5610	5610	5610	5610	0
271	20231011	152700	412591900	5610	5610	5610	5610	0
272	20231011	152600	412591900	5610	5610	5610	5610	0
273	20231011	152500	412591900	5610	5610	5610	5610	0
274	20231011	152400	412591900	5610	5610	5610	5610	0
275	20231011	152300	412591900	5610	5610	5610	5610	0
276	20231011	152200	412591900	5610	5610	5610	5610	0
277	20231011	152100	412591900	5610	5610	5610	5610	0
278	20231011	152000	412591900	5610	5610	5610	5610	0
279	20231011	151900	412591900	5610	5590	5610	5590	33
280	20231011	151800	412407050	5580	5580	5580	5580	88
281	20231011	151700	411916010	5590	5590	5590	5590	0
282	20231011	151600	411916010	5590	5590	5590	5590	1
283	20231011	151500	411910420	5570	5590	5590	5570	12
284	20231011	151400	411843360	5570	5610	5610	5570	212
285	20231011	151300	410660190	5580	5580	5580	5580	0
286	20231011	151200	410660190	5580	5580	5580	5580	8
287	20231011	151100	410615550	5560	5560	5590	5560	61
288	20231011	151000	410275740	5550	5550	5550	5550	38
289	20231011	150900	410064840	5550	5550	5550	5550	319
290	20231011	150800	408294390	5550	5570	5570	5550	573
291	20231011	150700	405103040	5610	5610	5610	5610	0
292	20231011	150600	405103040	5610	5610	5610	5610	0
293	20231011	150500	405103040	5610	5610	5610	5610	116
294	20231011	150400	404452280	5600	5570	5650	5570	10140
295	20231011	150300	347319900	5580	5580	5580	5580	0
296	20231011	150200	347319900	5580	5580	5580	5580	0
297	20231011	150100	347319900	5580	5580	5580	5580	0
298	20231011	150000	347319900	5580	5580	5580	5580	0
299	20231011	145900	347319900	5580	5580	5580	5580	0
300	20231011	145800	347319900	5580	5580	5580	5580	400
301	20231011	145700	345087900	5580	5580	5580	5580	0
302	20231011	145600	345087900	5580	5580	5580	5580	1
303	20231011	145500	345082320	5570	5570	5570	5570	0
304	20231011	145400	345082320	5570	5570	5570	5570	0
305	20231011	145300	345082320	5570	5570	5570	5570	1
306	20231011	145200	345076750	5580	5570	5580	5570	3
307	20231011	145100	345060030	5550	5550	5550	5550	0
308	20231011	145000	345060030	5550	5550	5550	5550	200
309	20231011	144900	343950030	5550	5550	5550	5550	51
310	20231011	144800	343666980	5550	5550	5550	5550	1
311	20231011	144700	343661430	5580	5580	5580	5580	0
312	20231011	144600	343661430	5580	5580	5580	5580	0
313	20231011	144500	343661430	5580	5580	5580	5580	0
314	20231011	144400	343661430	5580	5580	5580	5580	0
315	20231011	144300	343661430	5580	5580	5580	5580	0
316	20231011	144200	343661430	5580	5580	5580	5580	0
317	20231011	144100	343661430	5580	5580	5580	5580	0
318	20231011	144000	343661430	5580	5580	5580	5580	0
319	20231011	143900	343661430	5580	5580	5580	5580	0
320	20231011	143800	343661430	5580	5580	5580	5580	0
321	20231011	143700	343661430	5580	5580	5580	5580	1
322	20231011	143600	343655850	5540	5540	5540	5540	649
323	20231011	143500	340060390	5550	5550	5550	5550	0
324	20231011	143400	340060390	5550	5560	5560	5550	79
325	20231011	143300	339621850	5590	5590	5590	5590	0
326	20231011	143200	339621850	5590	5590	5590	5590	0
327	20231011	143100	339621850	5590	5590	5590	5590	0
328	20231011	143000	339621850	5590	5590	5590	5590	0
329	20231011	142900	339621850	5590	5590	5590	5590	0
330	20231011	142800	339621850	5590	5570	5600	5570	1494
331	20231011	142700	331277370	5560	5560	5560	5560	26
332	20231011	142600	331132810	5560	5560	5560	5560	26
333	20231011	142500	330988250	5570	5570	5590	5570	104
334	20231011	142400	330408910	5600	5540	5600	5540	2700
335	20231011	142300	315319610	5520	5520	5520	5520	0
336	20231011	142200	315319610	5520	5520	5520	5520	0
337	20231011	142100	315319610	5520	5520	5520	5520	0
338	20231011	142000	315319610	5520	5520	5520	5520	50
339	20231011	141900	315043610	5530	5530	5530	5530	0
340	20231011	141800	315043610	5530	5530	5530	5530	1468
341	20231011	141700	306925570	5530	5530	5530	5530	0
342	20231011	141600	306925570	5530	5530	5530	5530	37
343	20231011	141500	306720960	5530	5530	5530	5530	0
344	20231011	141400	306720960	5530	5530	5530	5530	0
345	20231011	141300	306720960	5530	5530	5530	5530	0
346	20231011	141200	306720960	5530	5530	5530	5530	0
347	20231011	141100	306720960	5530	5530	5530	5530	90
348	20231011	141000	306223260	5530	5530	5530	5530	0
349	20231011	140900	306223260	5530	5530	5530	5530	6
350	20231011	140800	306190080	5530	5530	5530	5530	7
351	20231011	140700	306151370	5530	5530	5530	5530	0
352	20231011	140600	306151370	5530	5530	5530	5530	275
353	20231011	140500	304630620	5530	5530	5530	5530	0
354	20231011	140400	304630620	5530	5530	5530	5530	733
355	20231011	140300	300577130	5530	5530	5530	5530	0
356	20231011	140200	300577130	5530	5530	5530	5530	0
357	20231011	140100	300577130	5530	5530	5530	5530	0
358	20231011	140000	300577130	5530	5530	5530	5530	150
359	20231011	135900	299747630	5530	5560	5560	5530	51
360	20231011	135800	299465570	5540	5540	5540	5540	11
361	20231011	135700	299404630	5540	5550	5550	5530	123
362	20231011	135600	298722950	5550	5550	5550	5550	801
363	20231011	135500	294277400	5590	5590	5590	5590	0
364	20231011	135400	294277400	5590	5590	5590	5590	0
365	20231011	135300	294277400	5590	5590	5590	5590	0
366	20231011	135200	294277400	5590	5590	5590	5590	0
367	20231011	135100	294277400	5590	5590	5590	5590	0
368	20231011	135000	294277400	5590	5590	5590	5580	8
369	20231011	134900	294232690	5590	5590	5590	5590	0
370	20231011	134800	294232690	5590	5590	5590	5590	0
371	20231011	134700	294232690	5590	5590	5590	5590	0
372	20231011	134600	294232690	5590	5590	5590	5590	0
373	20231011	134500	294232690	5590	5590	5590	5590	100
374	20231011	134400	293673690	5590	5600	5600	5590	40
375	20231011	134300	293449810	5620	5620	5620	5620	1
376	20231011	134200	293444190	5620	5580	5620	5580	1927
377	20231011	134100	282653550	5570	5510	5570	5510	1202
378	20231011	134000	275973990	5500	5500	5500	5500	0
379	20231011	133900	275973990	5500	5500	5500	5500	0
380	20231011	133800	275973990	5500	5500	5500	5500	0
381	20231011	133700	275973990	5500	5510	5540	5500	1704
382	20231011	133600	266562590	5510	5490	5510	5490	755
383	20231011	133500	262406570	5490	5490	5490	5490	0
384	20231011	133400	262406570	5490	5490	5490	5490	0
385	20231011	133300	262406570	5490	5490	5490	5490	1
386	20231011	133200	262401080	5470	5470	5470	5470	0
387	20231011	133100	262401080	5470	5470	5470	5470	19
388	20231011	133000	262297150	5470	5470	5470	5470	0
389	20231011	132900	262297150	5470	5470	5470	5470	0
390	20231011	132800	262297150	5470	5470	5470	5470	0
391	20231011	132700	262297150	5470	5470	5470	5470	0
392	20231011	132600	262297150	5470	5470	5470	5470	0
393	20231011	132500	262297150	5470	5470	5470	5470	0
394	20231011	132400	262297150	5470	5470	5470	5470	0
395	20231011	132300	262297150	5470	5470	5470	5470	0
396	20231011	132200	262297150	5470	5470	5470	5470	0
397	20231011	132100	262297150	5470	5470	5470	5470	0
398	20231011	132000	262297150	5470	5470	5470	5470	0
399	20231011	131900	262297150	5470	5470	5470	5470	0
400	20231011	131800	262297150	5470	5470	5470	5470	0
401	20231011	131700	262297150	5470	5470	5470	5470	0
402	20231011	131600	262297150	5470	5470	5470	5470	0
403	20231011	131500	262297150	5470	5470	5470	5470	0
404	20231011	131400	262297150	5470	5470	5470	5470	5
405	20231011	131300	262269800	5460	5460	5460	5460	0
406	20231011	131200	262269800	5460	5460	5460	5460	0
407	20231011	131100	262269800	5460	5460	5460	5460	0
408	20231011	131000	262269800	5460	5460	5460	5460	0
409	20231011	130900	262269800	5460	5460	5460	5460	0
410	20231011	130800	262269800	5460	5460	5460	5460	0
411	20231011	130700	262269800	5460	5460	5460	5460	0
412	20231011	130600	262269800	5460	5460	5460	5460	0
413	20231011	130500	262269800	5460	5460	5460	5460	0
414	20231011	130400	262269800	5460	5460	5460	5460	0
415	20231011	130300	262269800	5460	5460	5460	5460	0
416	20231011	130200	262269800	5460	5460	5460	5460	0
417	20231011	130100	262269800	5460	5460	5460	5460	0
418	20231011	130000	262269800	5460	5460	5460	5460	0
419	20231011	125900	262269800	5460	5460	5460	5460	0
420	20231011	125800	262269800	5460	5460	5460	5460	1355
421	20231011	125700	254871500	5460	5460	5460	5460	0
422	20231011	125600	254871500	5460	5460	5460	5460	0
423	20231011	125500	254871500	5460	5460	5460	5460	0
424	20231011	125400	254871500	5460	5460	5460	5460	0
425	20231011	125300	254871500	5460	5460	5460	5460	0
426	20231011	125200	254871500	5460	5460	5460	5460	1
427	20231011	125100	254866040	5440	5440	5440	5440	0
428	20231011	125000	254866040	5440	5440	5440	5440	0
429	20231011	124900	254866040	5440	5450	5450	5440	2758
430	20231011	124800	239861090	5450	5450	5450	5450	0
431	20231011	124700	239861090	5450	5450	5450	5450	0
432	20231011	124600	239861090	5450	5460	5460	5450	494
433	20231011	124500	237165560	5460	5460	5460	5460	0
434	20231011	124400	237165560	5460	5460	5460	5460	4
435	20231011	124300	237143720	5470	5470	5470	5470	0
436	20231011	124200	237143720	5470	5470	5470	5470	0
437	20231011	124100	237143720	5470	5470	5470	5470	0
438	20231011	124000	237143720	5470	5470	5470	5470	12
439	20231011	123900	237078080	5470	5470	5470	5470	0
440	20231011	123800	237078080	5470	5470	5470	5470	1000
441	20231011	123700	231608080	5470	5470	5470	5470	0
442	20231011	123600	231608080	5470	5470	5470	5470	0
443	20231011	123500	231608080	5470	5470	5470	5470	0
444	20231011	123400	231608080	5470	5470	5470	5470	0
445	20231011	123300	231608080	5470	5470	5470	5470	0
446	20231011	123200	231608080	5470	5470	5470	5470	0
447	20231011	123100	231608080	5470	5470	5470	5470	0
448	20231011	123000	231608080	5470	5470	5470	5470	0
449	20231011	122900	231608080	5470	5470	5470	5470	0
450	20231011	122800	231608080	5470	5470	5470	5470	0
451	20231011	122700	231608080	5470	5470	5470	5470	367
452	20231011	122600	229600590	5470	5470	5470	5470	0
453	20231011	122500	229600590	5470	5470	5470	5470	0
454	20231011	122400	229600590	5470	5470	5470	5470	0
455	20231011	122300	229600590	5470	5470	5470	5470	0
456	20231011	122200	229600590	5470	5470	5470	5470	0
457	20231011	122100	229600590	5470	5470	5470	5470	0
458	20231011	122000	229600590	5470	5470	5470	5470	0
459	20231011	121900	229600590	5470	5470	5470	5470	0
460	20231011	121800	229600590	5470	5470	5470	5470	0
461	20231011	121700	229600590	5470	5430	5470	5430	896
462	20231011	121600	224704510	5470	5440	5470	5440	600
463	20231011	121500	221429900	5450	5450	5450	5450	1
464	20231011	121400	221424450	5440	5440	5440	5440	0
465	20231011	121300	221424450	5440	5440	5440	5440	0
466	20231011	121200	221424450	5440	5440	5440	5440	10
467	20231011	121100	221370050	5440	5470	5480	5360	4775
468	20231011	121000	195410160	5480	5480	5480	5480	0
469	20231011	120900	195410160	5480	5480	5480	5480	0
470	20231011	120800	195410160	5480	5480	5480	5480	0
471	20231011	120700	195410160	5480	5470	5480	5470	19
472	20231011	120600	195306090	5460	5460	5460	5460	0
473	20231011	120500	195306090	5460	5450	5520	5450	2886
474	20231011	120400	179495240	5440	5440	5440	5440	0
475	20231011	120300	179495240	5440	5440	5440	5440	0
476	20231011	120200	179495240	5440	5440	5440	5440	0
477	20231011	120100	179495240	5440	5440	5440	5440	0
478	20231011	120000	179495240	5440	5440	5440	5440	0
479	20231011	115900	179495240	5440	5440	5440	5440	0
480	20231011	115800	179495240	5440	5440	5440	5440	0
481	20231011	115700	179495240	5440	5440	5440	5440	0
482	20231011	115600	179495240	5440	5440	5440	5440	2266
483	20231011	115500	167168200	5450	5450	5450	5450	784
484	20231011	115400	162895400	5450	5450	5450	5450	0
485	20231011	115300	162895400	5450	5450	5450	5450	0
486	20231011	115200	162895400	5450	5450	5450	5450	0
487	20231011	115100	162895400	5450	5450	5450	5450	0
488	20231011	115000	162895400	5450	5450	5450	5450	1000
489	20231011	114900	157445400	5480	5480	5480	5480	0
490	20231011	114800	157445400	5480	5480	5480	5480	0
491	20231011	114700	157445400	5480	5480	5480	5480	0
492	20231011	114600	157445400	5480	5480	5480	5480	0
493	20231011	114500	157445400	5480	5480	5480	5480	0
494	20231011	114400	157445400	5480	5480	5480	5480	0
495	20231011	114300	157445400	5480	5480	5480	5480	0
496	20231011	114200	157445400	5480	5480	5480	5480	0
497	20231011	114100	157445400	5480	5480	5480	5480	0
498	20231011	114000	157445400	5480	5480	5480	5480	0
499	20231011	113900	157445400	5480	5480	5480	5480	0
500	20231011	113800	157445400	5480	5480	5480	5480	0
501	20231011	113700	157445400	5480	5470	5480	5470	2
502	20231011	113600	157434450	5450	5450	5450	5450	0
503	20231011	113500	157434450	5450	5450	5450	5450	0
504	20231011	113400	157434450	5450	5450	5450	5450	0
505	20231011	113300	157434450	5450	5450	5450	5450	0
506	20231011	113200	157434450	5450	5450	5450	5450	0
507	20231011	113100	157434450	5450	5450	5450	5450	0
508	20231011	113000	157434450	5450	5450	5450	5450	0
509	20231011	112900	157434450	5450	5450	5450	5450	0
510	20231011	112800	157434450	5450	5450	5450	5450	0
511	20231011	112700	157434450	5450	5450	5450	5450	0
512	20231011	112600	157434450	5450	5450	5450	5450	1892
513	20231011	112500	147123050	5450	5450	5450	5450	0
514	20231011	112400	147123050	5450	5450	5450	5450	0
515	20231011	112300	147123050	5450	5450	5450	5450	0
516	20231011	112200	147123050	5450	5450	5450	5450	0
517	20231011	112100	147123050	5450	5450	5450	5450	0
518	20231011	112000	147123050	5450	5480	5480	5450	1849
519	20231011	111900	137007640	5480	5480	5480	5480	0
520	20231011	111800	137007640	5480	5480	5480	5480	0
521	20231011	111700	137007640	5480	5480	5480	5480	0
522	20231011	111600	137007640	5480	5480	5480	5480	0
523	20231011	111500	137007640	5480	5480	5480	5480	0
524	20231011	111400	137007640	5480	5480	5480	5480	0
525	20231011	111300	137007640	5480	5480	5480	5480	0
526	20231011	111200	137007640	5480	5480	5480	5480	50
527	20231011	111100	136733640	5480	5480	5480	5480	0
528	20231011	111000	136733640	5480	5480	5480	5480	500
529	20231011	110900	133993640	5480	5480	5480	5480	0
530	20231011	110800	133993640	5480	5480	5480	5480	93
531	20231011	110700	133484000	5480	5480	5480	5480	911
532	20231011	110600	128491720	5480	5480	5480	5480	1
533	20231011	110500	128486240	5480	5480	5480	5480	0
534	20231011	110400	128486240	5480	5480	5480	5480	0
535	20231011	110300	128486240	5480	5480	5480	5480	0
536	20231011	110200	128486240	5480	5480	5480	5480	0
537	20231011	110100	128486240	5480	5480	5480	5480	0
538	20231011	110000	128486240	5480	5480	5480	5480	0
539	20231011	105900	128486240	5480	5480	5480	5480	0
540	20231011	105800	128486240	5480	5480	5480	5480	0
541	20231011	105700	128486240	5480	5480	5480	5480	0
542	20231011	105600	128486240	5480	5480	5480	5480	0
543	20231011	105500	128486240	5480	5480	5480	5480	5
544	20231011	105400	128458840	5470	5470	5470	5470	0
545	20231011	105300	128458840	5470	5470	5470	5470	0
546	20231011	105200	128458840	5470	5480	5480	5470	825
547	20231011	105100	123945950	5480	5480	5480	5480	0
548	20231011	105000	123945950	5480	5480	5480	5480	0
549	20231011	104900	123945950	5480	5480	5480	5480	0
550	20231011	104800	123945950	5480	5480	5480	5480	500
551	20231011	104700	121205950	5480	5480	5480	5480	530
552	20231011	104600	118301550	5480	5480	5480	5480	0
553	20231011	104500	118301550	5480	5480	5480	5480	0
554	20231011	104400	118301550	5480	5480	5480	5480	0
555	20231011	104300	118301550	5480	5480	5480	5480	100
556	20231011	104200	117753550	5500	5500	5500	5500	0
557	20231011	104100	117753550	5500	5500	5500	5500	0
558	20231011	104000	117753550	5500	5500	5500	5500	1
559	20231011	103900	117748050	5480	5500	5500	5480	229
560	20231011	103800	116493110	5490	5490	5490	5490	0
561	20231011	103700	116493110	5490	5490	5490	5490	0
562	20231011	103600	116493110	5490	5490	5490	5490	0
563	20231011	103500	116493110	5490	5490	5490	5490	0
564	20231011	103400	116493110	5490	5490	5490	5490	0
565	20231011	103300	116493110	5490	5490	5490	5490	0
566	20231011	103200	116493110	5490	5490	5490	5490	0
567	20231011	103100	116493110	5490	5490	5490	5490	0
568	20231011	103000	116493110	5490	5490	5490	5490	0
569	20231011	102900	116493110	5490	5490	5490	5490	0
570	20231011	102800	116493110	5490	5480	5490	5480	336
571	20231011	102700	114649470	5470	5470	5470	5470	0
572	20231011	102600	114649470	5470	5470	5470	5470	0
573	20231011	102500	114649470	5470	5470	5470	5470	0
574	20231011	102400	114649470	5470	5470	5470	5470	0
575	20231011	102300	114649470	5470	5470	5470	5470	0
576	20231011	102200	114649470	5470	5470	5470	5470	330
577	20231011	102100	112844370	5470	5470	5470	5470	0
578	20231011	102000	112844370	5470	5470	5470	5470	0
579	20231011	101900	112844370	5470	5470	5470	5470	0
580	20231011	101800	112844370	5470	5470	5470	5470	0
581	20231011	101700	112844370	5470	5470	5470	5470	0
582	20231011	101600	112844370	5470	5470	5470	5470	10
583	20231011	101500	112789670	5470	5470	5470	5470	150
584	20231011	101400	111969170	5470	5470	5470	5470	0
585	20231011	101300	111969170	5470	5470	5470	5470	0
586	20231011	101200	111969170	5470	5470	5470	5470	4
587	20231011	101100	111947290	5470	5470	5470	5470	0
588	20231011	101000	111947290	5470	5470	5470	5470	0
589	20231011	100900	111947290	5470	5470	5470	5470	0
590	20231011	100800	111947290	5470	5470	5470	5470	4
591	20231011	100700	111925410	5470	5470	5470	5470	0
592	20231011	100600	111925410	5470	5470	5470	5470	0
593	20231011	100500	111925410	5470	5470	5470	5470	600
594	20231011	100400	108643410	5470	5470	5470	5470	0
595	20231011	100300	108643410	5470	5470	5470	5470	0
596	20231011	100200	108643410	5470	5470	5470	5470	0
597	20231011	100100	108643410	5470	5470	5470	5470	0
598	20231011	100000	108643410	5470	5470	5470	5470	0
599	20231011	095900	108643410	5470	5470	5470	5470	2
600	20231011	095800	108632470	5510	5510	5510	5510	0
601	20231011	095700	108632470	5510	5510	5510	5510	0
602	20231011	095600	108632470	5510	5490	5510	5490	4
603	20231011	095500	108610480	5480	5480	5480	5480	54
604	20231011	095400	108314560	5480	5480	5480	5480	0
605	20231011	095300	108314560	5480	5480	5480	5480	64
606	20231011	095200	107963840	5480	5480	5480	5480	0
607	20231011	095100	107963840	5480	5480	5480	5480	0
608	20231011	095000	107963840	5480	5480	5480	5480	0
609	20231011	094900	107963840	5480	5480	5480	5480	0
610	20231011	094800	107963840	5480	5480	5480	5480	0
611	20231011	094700	107963840	5480	5480	5480	5480	26
612	20231011	094600	107821360	5490	5500	5500	5490	1507
613	20231011	094500	99538280	5510	5510	5510	5510	916
614	20231011	094400	94491120	5520	5520	5520	5520	86
615	20231011	094300	94016400	5520	5520	5520	5520	1
616	20231011	094200	94010880	5520	5520	5520	5520	0
617	20231011	094100	94010880	5520	5520	5520	5520	0
618	20231011	094000	94010880	5520	5520	5520	5520	1
619	20231011	093900	94005360	5520	5510	5520	5510	444
620	20231011	093800	91556490	5510	5510	5510	5510	0
621	20231011	093700	91556490	5510	5510	5510	5510	0
622	20231011	093600	91556490	5510	5510	5510	5510	0
623	20231011	093500	91556490	5510	5510	5510	5510	0
624	20231011	093400	91556490	5510	5510	5510	5510	0
625	20231011	093300	91556490	5510	5510	5510	5510	18
626	20231011	093200	91457310	5520	5510	5520	5510	389
627	20231011	093100	89313820	5500	5490	5500	5490	108
628	20231011	093000	88720040	5500	5490	5500	5490	500
629	20231011	092900	85970540	5490	5490	5490	5490	100
630	20231011	092800	85421540	5490	5490	5490	5490	5
631	20231011	092700	85394090	5500	5500	5500	5500	201
632	20231011	092600	84288590	5500	5490	5500	5490	1800
633	20231011	092500	74389630	5460	5460	5460	5460	0
634	20231011	092400	74389630	5460	5500	5500	5460	766
635	20231011	092300	70180110	5500	5490	5500	5490	56
636	20231011	092200	69872660	5490	5490	5490	5490	0
637	20231011	092100	69872660	5490	5490	5490	5490	451
638	20231011	092000	67396670	5480	5480	5480	5480	13
639	20231011	091900	67325430	5480	5480	5480	5480	35
640	20231011	091800	67133630	5460	5460	5460	5460	500
641	20231011	091700	64403630	5460	5460	5460	5460	37
642	20231011	091600	64201610	5480	5460	5480	5460	500
643	20231011	091500	61463350	5440	5440	5440	5440	252
644	20231011	091400	60092470	5440	5440	5440	5440	19
645	20231011	091300	59989110	5430	5430	5430	5430	9
646	20231011	091200	59940240	5430	5430	5430	5430	27
647	20231011	091100	59793630	5430	5430	5430	5430	0
648	20231011	091000	59793630	5430	5400	5430	5400	245
649	20231011	090900	58469100	5350	5420	5420	5350	4124
650	20231011	090800	36385650	5350	5350	5350	5350	0
651	20231011	090700	36385650	5350	5350	5350	5350	0
652	20231011	090600	36385650	5350	5350	5350	5350	0
653	20231011	090500	36385650	5350	5400	5400	5350	3036
654	20231011	090400	20121890	5370	5370	5370	5370	25
655	20231011	090300	19987640	5370	5370	5370	5370	7
656	20231011	090200	19950050	5350	5420	5420	5350	1756
657	20231011	090100	10522090	5420	5430	5500	5420	270
658	20231011	090000	9052200	5350	5350	5350	5350	1692