KissMeData/009780/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185000	201503300	5690	5690	5690	5690	212
3	20231011	184900	201503300	5690	5690	5690	5690	0
4	20231011	184800	201503300	5690	5690	5690	5690	0
5	20231011	184700	201503300	5690	5690	5690	5690	0
6	20231011	184600	201503300	5690	5690	5690	5690	0
7	20231011	184500	201503300	5690	5690	5690	5690	0
8	20231011	184400	201503300	5690	5690	5690	5690	0
9	20231011	184300	201503300	5690	5690	5690	5690	0
10	20231011	184200	201503300	5690	5690	5690	5690	0
11	20231011	184100	201503300	5690	5690	5690	5690	0
12	20231011	184000	201503300	5690	5690	5690	5690	0
13	20231011	183900	201503300	5690	5690	5690	5690	0
14	20231011	183800	201503300	5690	5690	5690	5690	0
15	20231011	183700	201503300	5690	5690	5690	5690	0
16	20231011	183600	201503300	5690	5690	5690	5690	0
17	20231011	183500	201503300	5690	5690	5690	5690	0
18	20231011	183400	201503300	5690	5690	5690	5690	0
19	20231011	183300	201503300	5690	5690	5690	5690	0
20	20231011	183200	201503300	5690	5690	5690	5690	0
21	20231011	183100	201503300	5690	5690	5690	5690	0
22	20231011	183000	201503300	5690	5690	5690	5690	0
23	20231011	182900	201503300	5690	5690	5690	5690	0
24	20231011	182800	201503300	5690	5690	5690	5690	0
25	20231011	182700	201503300	5690	5690	5690	5690	0
26	20231011	182600	201503300	5690	5690	5690	5690	0
27	20231011	182500	201503300	5690	5690	5690	5690	0
28	20231011	182400	201503300	5690	5690	5690	5690	0
29	20231011	182300	201503300	5690	5690	5690	5690	0
30	20231011	182200	201503300	5690	5690	5690	5690	0
31	20231011	182100	201503300	5690	5690	5690	5690	0
32	20231011	182000	201503300	5690	5690	5690	5690	212
33	20231011	181900	201503300	5690	5690	5690	5690	0
34	20231011	181800	201503300	5690	5690	5690	5690	0
35	20231011	181700	201503300	5690	5690	5690	5690	0
36	20231011	181600	201503300	5690	5690	5690	5690	0
37	20231011	181500	201503300	5690	5690	5690	5690	0
38	20231011	181400	201503300	5690	5690	5690	5690	0
39	20231011	181300	201503300	5690	5690	5690	5690	0
40	20231011	181200	201503300	5690	5690	5690	5690	0
41	20231011	181100	201503300	5690	5690	5690	5690	0
42	20231011	181000	201503300	5690	5690	5690	5690	0
43	20231011	180900	201503300	5690	5690	5690	5690	0
44	20231011	180800	201503300	5690	5690	5690	5690	0
45	20231011	180700	201503300	5690	5690	5690	5690	0
46	20231011	180600	201503300	5690	5690	5690	5690	0
47	20231011	180500	201503300	5690	5690	5690	5690	0
48	20231011	180400	201503300	5690	5690	5690	5690	0
49	20231011	180300	201503300	5690	5690	5690	5690	0
50	20231011	180200	201503300	5690	5690	5690	5690	0
51	20231011	180100	201503300	5690	5690	5690	5690	0
52	20231011	180000	201503300	5690	5690	5690	5690	0
53	20231011	175900	201503300	5690	5690	5690	5690	0
54	20231011	175800	201503300	5690	5690	5690	5690	0
55	20231011	175700	201503300	5690	5690	5690	5690	0
56	20231011	175600	201503300	5690	5690	5690	5690	0
57	20231011	175500	201503300	5690	5690	5690	5690	0
58	20231011	175400	201503300	5690	5690	5690	5690	0
59	20231011	175300	201503300	5690	5690	5690	5690	0
60	20231011	175200	201503300	5690	5690	5690	5690	0
61	20231011	175100	201503300	5690	5690	5690	5690	0
62	20231011	175000	201503300	5690	5690	5690	5690	212
63	20231011	174900	201503300	5690	5690	5690	5690	0
64	20231011	174800	201503300	5690	5690	5690	5690	0
65	20231011	174700	201503300	5690	5690	5690	5690	0
66	20231011	174600	201503300	5690	5690	5690	5690	0
67	20231011	174500	201503300	5690	5690	5690	5690	0
68	20231011	174400	201503300	5690	5690	5690	5690	0
69	20231011	174300	201503300	5690	5690	5690	5690	0
70	20231011	174200	201503300	5690	5690	5690	5690	0
71	20231011	174100	201503300	5690	5690	5690	5690	0
72	20231011	174000	201503300	5690	5690	5690	5690	0
73	20231011	173900	201503300	5690	5690	5690	5690	0
74	20231011	173800	201503300	5690	5690	5690	5690	0
75	20231011	173700	201503300	5690	5690	5690	5690	0
76	20231011	173600	201503300	5690	5690	5690	5690	0
77	20231011	173500	201503300	5690	5690	5690	5690	0
78	20231011	173400	201503300	5690	5690	5690	5690	0
79	20231011	173300	201503300	5690	5690	5690	5690	0
80	20231011	173200	201503300	5690	5690	5690	5690	0
81	20231011	173100	201503300	5690	5690	5690	5690	0
82	20231011	173000	201503300	5690	5690	5690	5690	0
83	20231011	172900	201503300	5690	5690	5690	5690	0
84	20231011	172800	201503300	5690	5690	5690	5690	0
85	20231011	172700	201503300	5690	5690	5690	5690	0
86	20231011	172600	201503300	5690	5690	5690	5690	0
87	20231011	172500	201503300	5690	5690	5690	5690	0
88	20231011	172400	201503300	5690	5690	5690	5690	0
89	20231011	172300	201503300	5690	5690	5690	5690	0
90	20231011	172200	201503300	5690	5690	5690	5690	0
91	20231011	172100	201503300	5690	5690	5690	5690	0
92	20231011	172000	201503300	5690	5690	5690	5690	212
93	20231011	171900	201503300	5690	5690	5690	5690	0
94	20231011	171800	201503300	5690	5690	5690	5690	0
95	20231011	171700	201503300	5690	5690	5690	5690	0
96	20231011	171600	201503300	5690	5690	5690	5690	0
97	20231011	171500	201503300	5690	5690	5690	5690	0
98	20231011	171400	201503300	5690	5690	5690	5690	0
99	20231011	171300	201503300	5690	5690	5690	5690	0
100	20231011	171200	201503300	5690	5690	5690	5690	0
101	20231011	171100	201503300	5690	5690	5690	5690	0
102	20231011	171000	201503300	5690	5690	5690	5690	0
103	20231011	170900	201503300	5690	5690	5690	5690	0
104	20231011	170800	201503300	5690	5690	5690	5690	0
105	20231011	170700	201503300	5690	5690	5690	5690	0
106	20231011	170600	201503300	5690	5690	5690	5690	0
107	20231011	170500	201503300	5690	5690	5690	5690	0
108	20231011	170400	201503300	5690	5690	5690	5690	0
109	20231011	170300	201503300	5690	5690	5690	5690	0
110	20231011	170200	201503300	5690	5690	5690	5690	0
111	20231011	170100	201503300	5690	5690	5690	5690	0
112	20231011	170000	201503300	5690	5690	5690	5690	0
113	20231011	165900	201503300	5690	5690	5690	5690	0
114	20231011	165800	201503300	5690	5690	5690	5690	0
115	20231011	165700	201503300	5690	5690	5690	5690	0
116	20231011	165600	201503300	5690	5690	5690	5690	0
117	20231011	165500	201503300	5690	5690	5690	5690	0
118	20231011	165400	201503300	5690	5690	5690	5690	0
119	20231011	165300	201503300	5690	5690	5690	5690	0
120	20231011	165200	201503300	5690	5690	5690	5690	0
121	20231011	165100	201503300	5690	5690	5690	5690	0
122	20231011	165000	201503300	5690	5690	5690	5690	212
123	20231011	164900	201503300	5690	5690	5690	5690	0
124	20231011	164800	201503300	5690	5690	5690	5690	0
125	20231011	164700	201503300	5690	5690	5690	5690	0
126	20231011	164600	201503300	5690	5690	5690	5690	0
127	20231011	164500	201503300	5690	5690	5690	5690	0
128	20231011	164400	201503300	5690	5690	5690	5690	0
129	20231011	164300	201503300	5690	5690	5690	5690	0
130	20231011	164200	201503300	5690	5690	5690	5690	0
131	20231011	164100	201503300	5690	5690	5690	5690	0
132	20231011	164000	201503300	5690	5690	5690	5690	0
133	20231011	163900	201503300	5690	5690	5690	5690	0
134	20231011	163800	201503300	5690	5690	5690	5690	0
135	20231011	163700	201503300	5690	5690	5690	5690	0
136	20231011	163600	201503300	5690	5690	5690	5690	0
137	20231011	163500	201503300	5690	5690	5690	5690	0
138	20231011	163400	201503300	5690	5690	5690	5690	0
139	20231011	163300	201503300	5690	5690	5690	5690	0
140	20231011	163200	201503300	5690	5690	5690	5690	0
141	20231011	163100	201503300	5690	5690	5690	5690	0
142	20231011	163000	201503300	5690	5690	5690	5690	0
143	20231011	162900	201503300	5690	5690	5690	5690	0
144	20231011	162800	201503300	5690	5690	5690	5690	0
145	20231011	162700	201503300	5690	5690	5690	5690	0
146	20231011	162600	201503300	5690	5690	5690	5690	0
147	20231011	162500	201503300	5690	5690	5690	5690	0
148	20231011	162400	201503300	5690	5690	5690	5690	0
149	20231011	162300	201503300	5690	5690	5690	5690	0
150	20231011	162200	201503300	5690	5690	5690	5690	0
151	20231011	162100	201503300	5690	5690	5690	5690	0
152	20231011	162000	201503300	5690	5690	5690	5690	212
153	20231011	161900	201503300	5690	5690	5690	5690	0
154	20231011	161800	201503300	5690	5690	5690	5690	0
155	20231011	161700	201503300	5690	5690	5690	5690	0
156	20231011	161600	201503300	5690	5690	5690	5690	0
157	20231011	161500	201503300	5690	5690	5690	5690	0
158	20231011	161400	201503300	5690	5690	5690	5690	0
159	20231011	161300	201503300	5690	5690	5690	5690	0
160	20231011	161200	201503300	5690	5690	5690	5690	0
161	20231011	161100	201503300	5690	5690	5690	5690	0
162	20231011	161000	201503300	5690	5690	5690	5690	0
163	20231011	160900	201503300	5690	5690	5690	5690	0
164	20231011	160800	201503300	5690	5690	5690	5690	0
165	20231011	160700	201503300	5690	5690	5690	5690	0
166	20231011	160600	201503300	5690	5690	5690	5690	0
167	20231011	160500	201503300	5690	5690	5690	5690	0
168	20231011	160400	201503300	5690	5690	5690	5690	0
169	20231011	160300	201503300	5690	5690	5690	5690	0
170	20231011	160200	201503300	5690	5690	5690	5690	0
171	20231011	160100	201503300	5690	5690	5690	5690	0
172	20231011	160000	201503300	5690	5690	5690	5690	0
173	20231011	155900	201503300	5690	5690	5690	5690	0
174	20231011	155800	201503300	5690	5690	5690	5690	0
175	20231011	155700	201503300	5690	5690	5690	5690	0
176	20231011	155600	201503300	5690	5690	5690	5690	0
177	20231011	155500	201503300	5690	5690	5690	5690	0
178	20231011	155400	201503300	5690	5690	5690	5690	0
179	20231011	155300	201503300	5690	5690	5690	5690	0
180	20231011	155200	201503300	5690	5690	5690	5690	0
181	20231011	155100	201503300	5690	5690	5690	5690	0
182	20231011	155000	201503300	5690	5690	5690	5690	212
183	20231011	154900	201503300	5690	5690	5690	5690	0
184	20231011	154800	201503300	5690	5690	5690	5690	0
185	20231011	154700	201503300	5690	5690	5690	5690	0
186	20231011	154600	201503300	5690	5690	5690	5690	0
187	20231011	154500	201503300	5690	5690	5690	5690	0
188	20231011	154400	201503300	5690	5690	5690	5690	0
189	20231011	154300	201503300	5690	5690	5690	5690	0
190	20231011	154200	201503300	5690	5690	5690	5690	0
191	20231011	154100	201503300	5690	5690	5690	5690	0
192	20231011	154000	201503300	5690	5690	5690	5690	0
193	20231011	153900	201503300	5690	5690	5690	5690	0
194	20231011	153800	201503300	5690	5690	5690	5690	0
195	20231011	153700	201503300	5690	5690	5690	5690	0
196	20231011	153600	201503300	5690	5690	5690	5690	0
197	20231011	153500	201503300	5690	5690	5690	5690	0
198	20231011	153400	201503300	5690	5690	5690	5690	0
199	20231011	153300	201503300	5690	5690	5690	5690	0
200	20231011	153200	201503300	5690	5690	5690	5690	0
201	20231011	153100	201503300	5690	5690	5690	5690	0
202	20231011	153000	201503300	5690	5690	5690	5690	212
203	20231011	152900	200297020	5650	5650	5650	5650	0
204	20231011	152800	200297020	5650	5650	5650	5650	0
205	20231011	152700	200297020	5650	5650	5650	5650	0
206	20231011	152600	200297020	5650	5650	5650	5650	0
207	20231011	152500	200297020	5650	5650	5650	5650	0
208	20231011	152400	200297020	5650	5650	5650	5650	0
209	20231011	152300	200297020	5650	5650	5650	5650	0
210	20231011	152200	200297020	5650	5650	5650	5650	0
211	20231011	152100	200297020	5650	5650	5650	5650	0
212	20231011	152000	200297020	5650	5650	5650	5650	0
213	20231011	151900	200297020	5650	5650	5650	5650	234
214	20231011	151800	198974920	5650	5650	5650	5650	201
215	20231011	151700	197839270	5650	5650	5650	5650	0
216	20231011	151600	197839270	5650	5650	5650	5650	100
217	20231011	151500	197274270	5660	5680	5680	5660	265
218	20231011	151400	195771070	5680	5680	5680	5680	0
219	20231011	151300	195771070	5680	5680	5680	5680	0
220	20231011	151200	195771070	5680	5680	5680	5680	0
221	20231011	151100	195771070	5680	5680	5680	5680	0
222	20231011	151000	195771070	5680	5660	5680	5660	670
223	20231011	150900	191968060	5670	5690	5690	5670	7
224	20231011	150800	191928330	5660	5660	5660	5660	0
225	20231011	150700	191928330	5660	5660	5660	5660	0
226	20231011	150600	191928330	5660	5660	5660	5660	155
227	20231011	150500	191051030	5660	5660	5660	5660	0
228	20231011	150400	191051030	5660	5660	5660	5660	0
229	20231011	150300	191051030	5660	5660	5660	5660	0
230	20231011	150200	191051030	5660	5660	5660	5660	96
231	20231011	150100	190507670	5660	5660	5660	5660	0
232	20231011	150000	190507670	5660	5660	5660	5660	0
233	20231011	145900	190507670	5660	5660	5660	5660	0
234	20231011	145800	190507670	5660	5660	5660	5660	0
235	20231011	145700	190507670	5660	5660	5660	5660	0
236	20231011	145600	190507670	5660	5660	5660	5660	0
237	20231011	145500	190507670	5660	5660	5660	5660	0
238	20231011	145400	190507670	5660	5660	5660	5660	134
239	20231011	145300	189749230	5700	5660	5700	5660	494
240	20231011	145200	186953150	5660	5660	5660	5660	0
241	20231011	145100	186953150	5660	5660	5660	5660	0
242	20231011	145000	186953150	5660	5660	5660	5660	0
243	20231011	144900	186953150	5660	5660	5660	5660	0
244	20231011	144800	186953150	5660	5660	5660	5660	115
245	20231011	144700	186302250	5650	5650	5650	5650	0
246	20231011	144600	186302250	5650	5650	5650	5650	0
247	20231011	144500	186302250	5650	5650	5650	5650	1208
248	20231011	144400	179477050	5700	5700	5700	5700	0
249	20231011	144300	179477050	5700	5700	5700	5700	0
250	20231011	144200	179477050	5700	5700	5700	5700	0
251	20231011	144100	179477050	5700	5660	5700	5660	681
252	20231011	144000	175600110	5700	5700	5700	5700	1
253	20231011	143900	175594410	5700	5700	5700	5700	0
254	20231011	143800	175594410	5700	5700	5700	5700	1
255	20231011	143700	175588710	5660	5660	5660	5660	125
256	20231011	143600	174881210	5700	5700	5700	5700	0
257	20231011	143500	174881210	5700	5700	5700	5700	1
258	20231011	143400	174875510	5670	5670	5670	5670	0
259	20231011	143300	174875510	5670	5690	5700	5670	1956
260	20231011	143200	163742830	5700	5700	5700	5700	0
261	20231011	143100	163742830	5700	5700	5700	5700	0
262	20231011	143000	163742830	5700	5700	5700	5700	0
263	20231011	142900	163742830	5700	5700	5700	5700	0
264	20231011	142800	163742830	5700	5700	5700	5700	0
265	20231011	142700	163742830	5700	5700	5700	5700	0
266	20231011	142600	163742830	5700	5700	5700	5700	0
267	20231011	142500	163742830	5700	5700	5700	5700	0
268	20231011	142400	163742830	5700	5700	5700	5700	0
269	20231011	142300	163742830	5700	5700	5700	5700	0
270	20231011	142200	163742830	5700	5690	5700	5690	200
271	20231011	142100	162604540	5690	5690	5690	5690	18
272	20231011	142000	162502120	5690	5680	5690	5680	3
273	20231011	141900	162485070	5660	5660	5660	5660	0
274	20231011	141800	162485070	5660	5660	5660	5660	0
275	20231011	141700	162485070	5660	5660	5660	5660	14
276	20231011	141600	162405830	5660	5660	5660	5660	0
277	20231011	141500	162405830	5660	5660	5660	5660	0
278	20231011	141400	162405830	5660	5660	5660	5660	0
279	20231011	141300	162405830	5660	5660	5660	5660	0
280	20231011	141200	162405830	5660	5660	5660	5660	0
281	20231011	141100	162405830	5660	5660	5660	5660	0
282	20231011	141000	162405830	5660	5660	5660	5660	200
283	20231011	140900	161273830	5660	5660	5660	5660	0
284	20231011	140800	161273830	5660	5660	5660	5660	0
285	20231011	140700	161273830	5660	5660	5660	5660	0
286	20231011	140600	161273830	5660	5660	5660	5660	0
287	20231011	140500	161273830	5660	5660	5660	5660	154
288	20231011	140400	160402190	5670	5670	5670	5670	0
289	20231011	140300	160402190	5670	5670	5670	5670	0
290	20231011	140200	160402190	5670	5670	5670	5670	0
291	20231011	140100	160402190	5670	5670	5670	5670	0
292	20231011	140000	160402190	5670	5670	5670	5670	0
293	20231011	135900	160402190	5670	5670	5670	5670	0
294	20231011	135800	160402190	5670	5670	5670	5670	0
295	20231011	135700	160402190	5670	5670	5670	5670	0
296	20231011	135600	160402190	5670	5670	5670	5670	131
297	20231011	135500	159659420	5670	5680	5680	5670	36
298	20231011	135400	159455070	5700	5700	5700	5700	0
299	20231011	135300	159455070	5700	5700	5700	5700	0
300	20231011	135200	159455070	5700	5690	5700	5690	200
301	20231011	135100	158316850	5690	5690	5690	5690	0
302	20231011	135000	158316850	5690	5690	5690	5690	0
303	20231011	134900	158316850	5690	5690	5690	5690	0
304	20231011	134800	158316850	5690	5690	5690	5690	0
305	20231011	134700	158316850	5690	5690	5690	5690	33
306	20231011	134600	158129080	5690	5690	5690	5690	0
307	20231011	134500	158129080	5690	5690	5690	5690	0
308	20231011	134400	158129080	5690	5690	5690	5690	20
309	20231011	134300	158015280	5710	5710	5710	5710	0
310	20231011	134200	158015280	5710	5710	5710	5710	0
311	20231011	134100	158015280	5710	5710	5710	5710	0
312	20231011	134000	158015280	5710	5710	5710	5710	0
313	20231011	133900	158015280	5710	5710	5710	5710	0
314	20231011	133800	158015280	5710	5710	5710	5710	0
315	20231011	133700	158015280	5710	5710	5710	5710	0
316	20231011	133600	158015280	5710	5710	5710	5710	0
317	20231011	133500	158015280	5710	5710	5710	5710	0
318	20231011	133400	158015280	5710	5710	5710	5710	0
319	20231011	133300	158015280	5710	5710	5710	5710	1
320	20231011	133200	158009570	5710	5710	5710	5710	1
321	20231011	133100	158003860	5720	5720	5720	5720	6
322	20231011	133000	157969540	5720	5720	5720	5720	0
323	20231011	132900	157969540	5720	5720	5720	5720	0
324	20231011	132800	157969540	5720	5720	5720	5720	0
325	20231011	132700	157969540	5720	5720	5720	5720	5
326	20231011	132600	157940940	5720	5720	5720	5720	0
327	20231011	132500	157940940	5720	5720	5720	5720	0
328	20231011	132400	157940940	5720	5700	5720	5700	2128
329	20231011	132300	145800170	5700	5700	5700	5700	0
330	20231011	132200	145800170	5700	5700	5700	5700	1
331	20231011	132100	145794470	5670	5670	5670	5670	0
332	20231011	132000	145794470	5670	5670	5670	5670	0
333	20231011	131900	145794470	5670	5670	5670	5670	87
334	20231011	131800	145301180	5700	5700	5700	5700	1
335	20231011	131700	145295480	5690	5690	5690	5690	0
336	20231011	131600	145295480	5690	5690	5690	5690	0
337	20231011	131500	145295480	5690	5690	5690	5690	169
338	20231011	131400	144333870	5660	5660	5660	5660	0
339	20231011	131300	144333870	5660	5660	5660	5660	0
340	20231011	131200	144333870	5660	5660	5660	5660	1
341	20231011	131100	144328210	5660	5660	5660	5660	0
342	20231011	131000	144328210	5660	5660	5660	5660	0
343	20231011	130900	144328210	5660	5660	5660	5660	133
344	20231011	130800	143575430	5690	5690	5690	5690	0
345	20231011	130700	143575430	5690	5690	5690	5690	0
346	20231011	130600	143575430	5690	5690	5690	5690	0
347	20231011	130500	143575430	5690	5690	5690	5690	0
348	20231011	130400	143575430	5690	5690	5690	5690	0
349	20231011	130300	143575430	5690	5690	5690	5690	0
350	20231011	130200	143575430	5690	5690	5690	5690	0
351	20231011	130100	143575430	5690	5690	5690	5690	0
352	20231011	130000	143575430	5690	5690	5690	5690	0
353	20231011	125900	143575430	5690	5660	5690	5660	118
354	20231011	125800	142907520	5680	5680	5680	5680	10
355	20231011	125700	142850720	5670	5670	5670	5670	0
356	20231011	125600	142850720	5670	5680	5680	5670	26
357	20231011	125500	142703230	5670	5670	5670	5670	0
358	20231011	125400	142703230	5670	5670	5670	5670	0
359	20231011	125300	142703230	5670	5670	5670	5670	0
360	20231011	125200	142703230	5670	5670	5670	5670	0
361	20231011	125100	142703230	5670	5670	5670	5670	0
362	20231011	125000	142703230	5670	5670	5670	5670	0
363	20231011	124900	142703230	5670	5670	5670	5670	0
364	20231011	124800	142703230	5670	5670	5670	5670	0
365	20231011	124700	142703230	5670	5670	5670	5670	0
366	20231011	124600	142703230	5670	5670	5670	5670	0
367	20231011	124500	142703230	5670	5670	5670	5670	134
368	20231011	124400	141943450	5700	5700	5700	5700	0
369	20231011	124300	141943450	5700	5700	5700	5700	0
370	20231011	124200	141943450	5700	5700	5700	5700	0
371	20231011	124100	141943450	5700	5700	5700	5700	0
372	20231011	124000	141943450	5700	5700	5700	5700	0
373	20231011	123900	141943450	5700	5700	5700	5700	0
374	20231011	123800	141943450	5700	5700	5700	5700	0
375	20231011	123700	141943450	5700	5700	5700	5700	1
376	20231011	123600	141937750	5670	5670	5670	5670	102
377	20231011	123500	141359410	5700	5700	5700	5700	0
378	20231011	123400	141359410	5700	5700	5700	5700	0
379	20231011	123300	141359410	5700	5700	5700	5700	0
380	20231011	123200	141359410	5700	5700	5700	5700	1
381	20231011	123100	141353710	5660	5660	5660	5660	0
382	20231011	123000	141353710	5660	5660	5660	5660	0
383	20231011	122900	141353710	5660	5660	5660	5660	0
384	20231011	122800	141353710	5660	5660	5660	5660	4
385	20231011	122700	141331070	5660	5660	5660	5660	0
386	20231011	122600	141331070	5660	5660	5660	5660	0
387	20231011	122500	141331070	5660	5660	5660	5660	0
388	20231011	122400	141331070	5660	5660	5660	5660	0
389	20231011	122300	141331070	5660	5660	5660	5660	0
390	20231011	122200	141331070	5660	5660	5660	5660	0
391	20231011	122100	141331070	5660	5660	5660	5660	155
392	20231011	122000	140453770	5670	5670	5670	5670	0
393	20231011	121900	140453770	5670	5670	5670	5670	0
394	20231011	121800	140453770	5670	5670	5670	5670	40
395	20231011	121700	140226970	5670	5670	5670	5670	0
396	20231011	121600	140226970	5670	5670	5670	5670	0
397	20231011	121500	140226970	5670	5670	5670	5670	0
398	20231011	121400	140226970	5670	5670	5670	5670	0
399	20231011	121300	140226970	5670	5670	5670	5670	24
400	20231011	121200	140090890	5680	5680	5680	5680	0
401	20231011	121100	140090890	5680	5680	5680	5680	0
402	20231011	121000	140090890	5680	5680	5680	5680	126
403	20231011	120900	139375210	5700	5700	5700	5700	0
404	20231011	120800	139375210	5700	5700	5700	5700	0
405	20231011	120700	139375210	5700	5690	5700	5690	133
406	20231011	120600	138618260	5680	5680	5680	5680	0
407	20231011	120500	138618260	5680	5680	5680	5680	0
408	20231011	120400	138618260	5680	5680	5680	5680	0
409	20231011	120300	138618260	5680	5680	5680	5680	4
410	20231011	120200	138595540	5680	5680	5680	5680	0
411	20231011	120100	138595540	5680	5680	5680	5680	0
412	20231011	120000	138595540	5680	5680	5680	5680	0
413	20231011	115900	138595540	5680	5680	5680	5680	0
414	20231011	115800	138595540	5680	5680	5680	5680	0
415	20231011	115700	138595540	5680	5680	5680	5680	0
416	20231011	115600	138595540	5680	5680	5680	5680	0
417	20231011	115500	138595540	5680	5680	5680	5680	0
418	20231011	115400	138595540	5680	5680	5680	5680	0
419	20231011	115300	138595540	5680	5680	5680	5680	0
420	20231011	115200	138595540	5680	5680	5680	5680	0
421	20231011	115100	138595540	5680	5680	5680	5680	0
422	20231011	115000	138595540	5680	5680	5680	5680	0
423	20231011	114900	138595540	5680	5680	5680	5680	0
424	20231011	114800	138595540	5680	5680	5680	5680	0
425	20231011	114700	138595540	5680	5680	5680	5680	0
426	20231011	114600	138595540	5680	5680	5680	5680	0
427	20231011	114500	138595540	5680	5680	5680	5680	0
428	20231011	114400	138595540	5680	5680	5680	5680	10
429	20231011	114300	138538740	5680	5680	5680	5680	0
430	20231011	114200	138538740	5680	5680	5680	5680	0
431	20231011	114100	138538740	5680	5680	5680	5680	0
432	20231011	114000	138538740	5680	5680	5680	5680	0
433	20231011	113900	138538740	5680	5680	5680	5680	0
434	20231011	113800	138538740	5680	5680	5680	5680	0
435	20231011	113700	138538740	5680	5680	5680	5680	0
436	20231011	113600	138538740	5680	5680	5680	5680	88
437	20231011	113500	138038900	5680	5680	5680	5680	0
438	20231011	113400	138038900	5680	5680	5680	5680	0
439	20231011	113300	138038900	5680	5680	5680	5680	0
440	20231011	113200	138038900	5680	5680	5680	5680	90
441	20231011	113100	137527700	5680	5680	5680	5680	0
442	20231011	113000	137527700	5680	5680	5680	5680	0
443	20231011	112900	137527700	5680	5680	5680	5680	1
444	20231011	112800	137522020	5680	5680	5680	5680	0
445	20231011	112700	137522020	5680	5680	5680	5680	98
446	20231011	112600	136965380	5700	5700	5700	5700	15
447	20231011	112500	136879880	5690	5680	5690	5680	124
448	20231011	112400	136174330	5690	5690	5690	5690	1
449	20231011	112300	136168640	5650	5650	5650	5650	600
450	20231011	112200	132778640	5680	5680	5680	5680	0
451	20231011	112100	132778640	5680	5660	5680	5650	1429
452	20231011	112000	124699090	5700	5700	5700	5700	0
453	20231011	111900	124699090	5700	5690	5700	5690	252
454	20231011	111800	123265200	5670	5670	5670	5670	0
455	20231011	111700	123265200	5670	5670	5670	5670	0
456	20231011	111600	123265200	5670	5670	5670	5670	0
457	20231011	111500	123265200	5670	5680	5680	5670	870
458	20231011	111400	118328100	5680	5680	5680	5680	650
459	20231011	111300	114636100	5680	5680	5680	5680	0
460	20231011	111200	114636100	5680	5680	5680	5680	0
461	20231011	111100	114636100	5680	5680	5680	5680	0
462	20231011	111000	114636100	5680	5680	5680	5680	0
463	20231011	110900	114636100	5680	5680	5680	5680	0
464	20231011	110800	114636100	5680	5680	5680	5680	0
465	20231011	110700	114636100	5680	5680	5680	5680	0
466	20231011	110600	114636100	5680	5680	5680	5680	0
467	20231011	110500	114636100	5680	5680	5680	5680	15
468	20231011	110400	114550900	5710	5710	5710	5710	0
469	20231011	110300	114550900	5710	5710	5710	5710	0
470	20231011	110200	114550900	5710	5710	5710	5710	1
471	20231011	110100	114545190	5680	5680	5680	5680	0
472	20231011	110000	114545190	5680	5700	5720	5680	598
473	20231011	105900	111129780	5690	5680	5690	5680	15
474	20231011	105800	111044500	5710	5700	5710	5700	52
475	20231011	105700	110747590	5710	5680	5710	5680	6111
476	20231011	105600	75979620	5670	5670	5670	5670	0
477	20231011	105500	75979620	5670	5670	5670	5670	0
478	20231011	105400	75979620	5670	5670	5670	5670	0
479	20231011	105300	75979620	5670	5670	5670	5670	89
480	20231011	105200	75474990	5690	5690	5690	5690	0
481	20231011	105100	75474990	5690	5690	5690	5690	0
482	20231011	105000	75474990	5690	5670	5690	5670	197
483	20231011	104900	74357080	5690	5690	5690	5690	0
484	20231011	104800	74357080	5690	5690	5690	5690	0
485	20231011	104700	74357080	5690	5690	5690	5690	0
486	20231011	104600	74357080	5690	5680	5690	5680	15
487	20231011	104500	74271860	5690	5690	5690	5690	0
488	20231011	104400	74271860	5690	5670	5690	5670	1123
489	20231011	104300	67901640	5680	5680	5680	5680	0
490	20231011	104200	67901640	5680	5680	5680	5680	0
491	20231011	104100	67901640	5680	5680	5680	5680	0
492	20231011	104000	67901640	5680	5680	5680	5680	0
493	20231011	103900	67901640	5680	5680	5680	5680	2
494	20231011	103800	67890280	5670	5670	5670	5670	0
495	20231011	103700	67890280	5670	5660	5680	5660	156
496	20231011	103600	67005410	5670	5670	5670	5670	1
497	20231011	103500	66999740	5670	5660	5670	5640	428
498	20231011	103400	64583400	5670	5670	5670	5670	10
499	20231011	103300	64526700	5700	5700	5700	5700	0
500	20231011	103200	64526700	5700	5700	5700	5700	0
501	20231011	103100	64526700	5700	5700	5700	5700	0
502	20231011	103000	64526700	5700	5700	5700	5700	0
503	20231011	102900	64526700	5700	5700	5700	5700	0
504	20231011	102800	64526700	5700	5700	5700	5700	0
505	20231011	102700	64526700	5700	5700	5700	5700	0
506	20231011	102600	64526700	5700	5700	5700	5700	0
507	20231011	102500	64526700	5700	5700	5700	5700	0
508	20231011	102400	64526700	5700	5700	5700	5700	2
509	20231011	102300	64515300	5700	5690	5700	5690	8
510	20231011	102200	64469770	5700	5700	5700	5700	0
511	20231011	102100	64469770	5700	5700	5700	5700	0
512	20231011	102000	64469770	5700	5700	5700	5700	2
513	20231011	101900	64458370	5700	5660	5700	5660	1031
514	20231011	101800	58585390	5650	5630	5650	5630	120
515	20231011	101700	57907510	5630	5630	5630	5630	0
516	20231011	101600	57907510	5630	5630	5630	5630	2
517	20231011	101500	57896250	5660	5660	5660	5660	0
518	20231011	101400	57896250	5660	5660	5660	5660	0
519	20231011	101300	57896250	5660	5660	5660	5660	0
520	20231011	101200	57896250	5660	5660	5660	5660	6
521	20231011	101100	57862290	5700	5700	5700	5700	0
522	20231011	101000	57862290	5700	5680	5700	5680	1266
523	20231011	100900	50656990	5680	5650	5700	5650	1037
524	20231011	100800	44761110	5640	5640	5660	5640	204
525	20231011	100700	43606610	5660	5660	5660	5660	1
526	20231011	100600	43600950	5660	5670	5670	5660	156
527	20231011	100500	42717840	5660	5660	5660	5660	0
528	20231011	100400	42717840	5660	5660	5660	5660	0
529	20231011	100300	42717840	5660	5650	5680	5650	37
530	20231011	100200	42507930	5700	5700	5700	5700	5
531	20231011	100100	42479430	5700	5640	5700	5640	652
532	20231011	100000	38781420	5650	5610	5650	5610	337
533	20231011	095900	36890770	5650	5650	5650	5650	0
534	20231011	095800	36890770	5650	5650	5650	5650	147
535	20231011	095700	36060220	5650	5650	5650	5650	0
536	20231011	095600	36060220	5650	5660	5660	5650	3
537	20231011	095500	36043260	5650	5650	5650	5650	41
538	20231011	095400	35811610	5650	5650	5650	5650	98
539	20231011	095300	35257910	5630	5640	5680	5630	1325
540	20231011	095200	27768570	5640	5640	5640	5640	59
541	20231011	095100	27435810	5650	5640	5650	5640	518
542	20231011	095000	24513170	5640	5640	5640	5640	16
543	20231011	094900	24422930	5620	5640	5640	5620	500
544	20231011	094800	21612630	5660	5660	5660	5660	0
545	20231011	094700	21612630	5660	5660	5660	5660	0
546	20231011	094600	21612630	5660	5660	5660	5660	0
547	20231011	094500	21612630	5660	5660	5660	5660	0
548	20231011	094400	21612630	5660	5660	5660	5660	0
549	20231011	094300	21612630	5660	5640	5660	5640	53
550	20231011	094200	21313010	5660	5660	5660	5660	0
551	20231011	094100	21313010	5660	5660	5660	5660	0
552	20231011	094000	21313010	5660	5660	5660	5660	0
553	20231011	093900	21313010	5660	5660	5660	5660	0
554	20231011	093800	21313010	5660	5660	5660	5660	2
555	20231011	093700	21301690	5650	5650	5650	5650	1
556	20231011	093600	21296040	5660	5660	5660	5660	0
557	20231011	093500	21296040	5660	5640	5660	5640	57
558	20231011	093400	20973980	5650	5640	5650	5640	37
559	20231011	093300	20765190	5640	5640	5640	5640	0
560	20231011	093200	20765190	5640	5630	5640	5630	7
561	20231011	093100	20725720	5650	5650	5650	5650	0
562	20231011	093000	20725720	5650	5650	5650	5650	0
563	20231011	092900	20725720	5650	5650	5650	5650	0
564	20231011	092800	20725720	5650	5650	5650	5650	0
565	20231011	092700	20725720	5650	5650	5650	5650	0
566	20231011	092600	20725720	5650	5650	5650	5650	0
567	20231011	092500	20725720	5650	5650	5650	5650	1
568	20231011	092400	20720070	5650	5650	5650	5650	41
569	20231011	092300	20488420	5650	5620	5650	5620	1064
570	20231011	092200	14502710	5630	5630	5630	5630	5
571	20231011	092100	14474560	5630	5630	5630	5630	50
572	20231011	092000	14193060	5630	5630	5630	5630	25
573	20231011	091900	14052310	5630	5630	5630	5630	0
574	20231011	091800	14052310	5630	5630	5630	5630	0
575	20231011	091700	14052310	5630	5630	5630	5630	0
576	20231011	091600	14052310	5630	5630	5630	5630	0
577	20231011	091500	14052310	5630	5630	5630	5630	0
578	20231011	091400	14052310	5630	5630	5630	5630	295
579	20231011	091300	12391460	5670	5670	5670	5670	0
580	20231011	091200	12391460	5670	5670	5670	5670	0
581	20231011	091100	12391460	5670	5670	5670	5670	0
582	20231011	091000	12391460	5670	5610	5670	5610	503
583	20231011	090900	9560790	5660	5660	5660	5660	0
584	20231011	090800	9560790	5660	5610	5660	5610	545
585	20231011	090700	6494220	5620	5620	5620	5620	0
586	20231011	090600	6494220	5620	5620	5620	5620	68
587	20231011	090500	6112060	5620	5620	5620	5620	179
588	20231011	090400	5106080	5590	5590	5590	5590	0
589	20231011	090300	5106080	5590	5630	5640	5590	255
590	20231011	090200	3673460	5670	5670	5670	5670	0
591	20231011	090100	3673460	5670	5670	5670	5670	1
592	20231011	090000	3667790	5570	5570	5600	5570	658