KissMeData/067370/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193400	111092920	9520	9520	9520	9520	921
3	20231012	193300	111092920	9520	9520	9520	9520	0
4	20231012	193200	111092920	9520	9520	9520	9520	0
5	20231012	193100	111092920	9520	9520	9520	9520	0
6	20231012	193000	111092920	9520	9520	9520	9520	0
7	20231012	192900	111092920	9520	9520	9520	9520	0
8	20231012	192800	111092920	9520	9520	9520	9520	0
9	20231012	192700	111092920	9520	9520	9520	9520	0
10	20231012	192600	111092920	9520	9520	9520	9520	0
11	20231012	192500	111092920	9520	9520	9520	9520	0
12	20231012	192400	111092920	9520	9520	9520	9520	0
13	20231012	192300	111092920	9520	9520	9520	9520	0
14	20231012	192200	111092920	9520	9520	9520	9520	0
15	20231012	192100	111092920	9520	9520	9520	9520	0
16	20231012	192000	111092920	9520	9520	9520	9520	0
17	20231012	191900	111092920	9520	9520	9520	9520	0
18	20231012	191800	111092920	9520	9520	9520	9520	0
19	20231012	191700	111092920	9520	9520	9520	9520	0
20	20231012	191600	111092920	9520	9520	9520	9520	0
21	20231012	191500	111092920	9520	9520	9520	9520	0
22	20231012	191400	111092920	9520	9520	9520	9520	0
23	20231012	191300	111092920	9520	9520	9520	9520	0
24	20231012	191200	111092920	9520	9520	9520	9520	0
25	20231012	191100	111092920	9520	9520	9520	9520	0
26	20231012	191000	111092920	9520	9520	9520	9520	0
27	20231012	190900	111092920	9520	9520	9520	9520	0
28	20231012	190800	111092920	9520	9520	9520	9520	0
29	20231012	190700	111092920	9520	9520	9520	9520	0
30	20231012	190600	111092920	9520	9520	9520	9520	0
31	20231012	190500	111092920	9520	9520	9520	9520	0
32	20231012	190400	111092920	9520	9520	9520	9520	921
33	20231012	190300	111092920	9520	9520	9520	9520	0
34	20231012	190200	111092920	9520	9520	9520	9520	0
35	20231012	190100	111092920	9520	9520	9520	9520	0
36	20231012	190000	111092920	9520	9520	9520	9520	0
37	20231012	185900	111092920	9520	9520	9520	9520	0
38	20231012	185800	111092920	9520	9520	9520	9520	0
39	20231012	185700	111092920	9520	9520	9520	9520	0
40	20231012	185600	111092920	9520	9520	9520	9520	0
41	20231012	185500	111092920	9520	9520	9520	9520	0
42	20231012	185400	111092920	9520	9520	9520	9520	0
43	20231012	185300	111092920	9520	9520	9520	9520	0
44	20231012	185200	111092920	9520	9520	9520	9520	0
45	20231012	185100	111092920	9520	9520	9520	9520	0
46	20231012	185000	111092920	9520	9520	9520	9520	0
47	20231012	184900	111092920	9520	9520	9520	9520	0
48	20231012	184800	111092920	9520	9520	9520	9520	0
49	20231012	184700	111092920	9520	9520	9520	9520	0
50	20231012	184600	111092920	9520	9520	9520	9520	0
51	20231012	184500	111092920	9520	9520	9520	9520	0
52	20231012	184400	111092920	9520	9520	9520	9520	0
53	20231012	184300	111092920	9520	9520	9520	9520	0
54	20231012	184200	111092920	9520	9520	9520	9520	0
55	20231012	184100	111092920	9520	9520	9520	9520	0
56	20231012	184000	111092920	9520	9520	9520	9520	0
57	20231012	183900	111092920	9520	9520	9520	9520	0
58	20231012	183800	111092920	9520	9520	9520	9520	0
59	20231012	183700	111092920	9520	9520	9520	9520	0
60	20231012	183600	111092920	9520	9520	9520	9520	0
61	20231012	183500	111092920	9520	9520	9520	9520	0
62	20231012	183400	111092920	9520	9520	9520	9520	921
63	20231012	183300	111092920	9520	9520	9520	9520	0
64	20231012	183200	111092920	9520	9520	9520	9520	0
65	20231012	183100	111092920	9520	9520	9520	9520	0
66	20231012	183000	111092920	9520	9520	9520	9520	0
67	20231012	182900	111092920	9520	9520	9520	9520	0
68	20231012	182800	111092920	9520	9520	9520	9520	0
69	20231012	182700	111092920	9520	9520	9520	9520	0
70	20231012	182600	111092920	9520	9520	9520	9520	0
71	20231012	182500	111092920	9520	9520	9520	9520	0
72	20231012	182400	111092920	9520	9520	9520	9520	0
73	20231012	182300	111092920	9520	9520	9520	9520	0
74	20231012	182200	111092920	9520	9520	9520	9520	0
75	20231012	182100	111092920	9520	9520	9520	9520	0
76	20231012	182000	111092920	9520	9520	9520	9520	0
77	20231012	181900	111092920	9520	9520	9520	9520	0
78	20231012	181800	111092920	9520	9520	9520	9520	0
79	20231012	181700	111092920	9520	9520	9520	9520	0
80	20231012	181600	111092920	9520	9520	9520	9520	0
81	20231012	181500	111092920	9520	9520	9520	9520	0
82	20231012	181400	111092920	9520	9520	9520	9520	0
83	20231012	181300	111092920	9520	9520	9520	9520	0
84	20231012	181200	111092920	9520	9520	9520	9520	0
85	20231012	181100	111092920	9520	9520	9520	9520	0
86	20231012	181000	111092920	9520	9520	9520	9520	0
87	20231012	180900	111092920	9520	9520	9520	9520	0
88	20231012	180800	111092920	9520	9520	9520	9520	0
89	20231012	180700	111092920	9520	9520	9520	9520	0
90	20231012	180600	111092920	9520	9520	9520	9520	0
91	20231012	180500	111092920	9520	9520	9520	9520	0
92	20231012	180400	111092920	9520	9520	9520	9520	921
93	20231012	180300	111092920	9520	9520	9520	9520	0
94	20231012	180200	111092920	9520	9520	9520	9520	0
95	20231012	180100	111092920	9520	9520	9520	9520	0
96	20231012	180000	111092920	9520	9520	9520	9520	0
97	20231012	175900	111092920	9520	9520	9520	9520	0
98	20231012	175800	111092920	9520	9520	9520	9520	0
99	20231012	175700	111092920	9520	9520	9520	9520	0
100	20231012	175600	111092920	9520	9520	9520	9520	0
101	20231012	175500	111092920	9520	9520	9520	9520	0
102	20231012	175400	111092920	9520	9520	9520	9520	0
103	20231012	175300	111092920	9520	9520	9520	9520	0
104	20231012	175200	111092920	9520	9520	9520	9520	0
105	20231012	175100	111092920	9520	9520	9520	9520	0
106	20231012	175000	111092920	9520	9520	9520	9520	0
107	20231012	174900	111092920	9520	9520	9520	9520	0
108	20231012	174800	111092920	9520	9520	9520	9520	0
109	20231012	174700	111092920	9520	9520	9520	9520	0
110	20231012	174600	111092920	9520	9520	9520	9520	0
111	20231012	174500	111092920	9520	9520	9520	9520	0
112	20231012	174400	111092920	9520	9520	9520	9520	0
113	20231012	174300	111092920	9520	9520	9520	9520	0
114	20231012	174200	111092920	9520	9520	9520	9520	0
115	20231012	174100	111092920	9520	9520	9520	9520	0
116	20231012	174000	111092920	9520	9520	9520	9520	0
117	20231012	173900	111092920	9520	9520	9520	9520	0
118	20231012	173800	111092920	9520	9520	9520	9520	0
119	20231012	173700	111092920	9520	9520	9520	9520	0
120	20231012	173600	111092920	9520	9520	9520	9520	0
121	20231012	173500	111092920	9520	9520	9520	9520	0
122	20231012	173400	111092920	9520	9520	9520	9520	921
123	20231012	173300	111092920	9520	9520	9520	9520	0
124	20231012	173200	111092920	9520	9520	9520	9520	0
125	20231012	173100	111092920	9520	9520	9520	9520	0
126	20231012	173000	111092920	9520	9520	9520	9520	0
127	20231012	172900	111092920	9520	9520	9520	9520	0
128	20231012	172800	111092920	9520	9520	9520	9520	0
129	20231012	172700	111092920	9520	9520	9520	9520	0
130	20231012	172600	111092920	9520	9520	9520	9520	0
131	20231012	172500	111092920	9520	9520	9520	9520	0
132	20231012	172400	111092920	9520	9520	9520	9520	0
133	20231012	172300	111092920	9520	9520	9520	9520	0
134	20231012	172200	111092920	9520	9520	9520	9520	0
135	20231012	172100	111092920	9520	9520	9520	9520	0
136	20231012	172000	111092920	9520	9520	9520	9520	0
137	20231012	171900	111092920	9520	9520	9520	9520	0
138	20231012	171800	111092920	9520	9520	9520	9520	0
139	20231012	171700	111092920	9520	9520	9520	9520	0
140	20231012	171600	111092920	9520	9520	9520	9520	0
141	20231012	171500	111092920	9520	9520	9520	9520	0
142	20231012	171400	111092920	9520	9520	9520	9520	0
143	20231012	171300	111092920	9520	9520	9520	9520	0
144	20231012	171200	111092920	9520	9520	9520	9520	0
145	20231012	171100	111092920	9520	9520	9520	9520	0
146	20231012	171000	111092920	9520	9520	9520	9520	0
147	20231012	170900	111092920	9520	9520	9520	9520	0
148	20231012	170800	111092920	9520	9520	9520	9520	0
149	20231012	170700	111092920	9520	9520	9520	9520	0
150	20231012	170600	111092920	9520	9520	9520	9520	0
151	20231012	170500	111092920	9520	9520	9520	9520	0
152	20231012	170400	111092920	9520	9520	9520	9520	921
153	20231012	170300	111092920	9520	9520	9520	9520	0
154	20231012	170200	111092920	9520	9520	9520	9520	0
155	20231012	170100	111092920	9520	9520	9520	9520	0
156	20231012	170000	111092920	9520	9520	9520	9520	0
157	20231012	165900	111092920	9520	9520	9520	9520	0
158	20231012	165800	111092920	9520	9520	9520	9520	0
159	20231012	165700	111092920	9520	9520	9520	9520	0
160	20231012	165600	111092920	9520	9520	9520	9520	0
161	20231012	165500	111092920	9520	9520	9520	9520	0
162	20231012	165400	111092920	9520	9520	9520	9520	0
163	20231012	165300	111092920	9520	9520	9520	9520	0
164	20231012	165200	111092920	9520	9520	9520	9520	0
165	20231012	165100	111092920	9520	9520	9520	9520	0
166	20231012	165000	111092920	9520	9520	9520	9520	0
167	20231012	164900	111092920	9520	9520	9520	9520	0
168	20231012	164800	111092920	9520	9520	9520	9520	0
169	20231012	164700	111092920	9520	9520	9520	9520	0
170	20231012	164600	111092920	9520	9520	9520	9520	0
171	20231012	164500	111092920	9520	9520	9520	9520	0
172	20231012	164400	111092920	9520	9520	9520	9520	0
173	20231012	164300	111092920	9520	9520	9520	9520	0
174	20231012	164200	111092920	9520	9520	9520	9520	0
175	20231012	164100	111092920	9520	9520	9520	9520	0
176	20231012	164000	111092920	9520	9520	9520	9520	0
177	20231012	163900	111092920	9520	9520	9520	9520	0
178	20231012	163800	111092920	9520	9520	9520	9520	0
179	20231012	163700	111092920	9520	9520	9520	9520	0
180	20231012	163600	111092920	9520	9520	9520	9520	0
181	20231012	163500	111092920	9520	9520	9520	9520	0
182	20231012	163400	111092920	9520	9520	9520	9520	921
183	20231012	163300	111092920	9520	9520	9520	9520	0
184	20231012	163200	111092920	9520	9520	9520	9520	0
185	20231012	163100	111092920	9520	9520	9520	9520	0
186	20231012	163000	111092920	9520	9520	9520	9520	0
187	20231012	162900	111092920	9520	9520	9520	9520	0
188	20231012	162800	111092920	9520	9520	9520	9520	0
189	20231012	162700	111092920	9520	9520	9520	9520	0
190	20231012	162600	111092920	9520	9520	9520	9520	0
191	20231012	162500	111092920	9520	9520	9520	9520	0
192	20231012	162400	111092920	9520	9520	9520	9520	0
193	20231012	162300	111092920	9520	9520	9520	9520	0
194	20231012	162200	111092920	9520	9520	9520	9520	0
195	20231012	162100	111092920	9520	9520	9520	9520	0
196	20231012	162000	111092920	9520	9520	9520	9520	0
197	20231012	161900	111092920	9520	9520	9520	9520	0
198	20231012	161800	111092920	9520	9520	9520	9520	0
199	20231012	161700	111092920	9520	9520	9520	9520	0
200	20231012	161600	111092920	9520	9520	9520	9520	0
201	20231012	161500	111092920	9520	9520	9520	9520	0
202	20231012	161400	111092920	9520	9520	9520	9520	0
203	20231012	161300	111092920	9520	9520	9520	9520	0
204	20231012	161200	111092920	9520	9520	9520	9520	0
205	20231012	161100	111092920	9520	9520	9520	9520	0
206	20231012	161000	111092920	9520	9520	9520	9520	0
207	20231012	160900	111092920	9520	9520	9520	9520	0
208	20231012	160800	111092920	9520	9520	9520	9520	0
209	20231012	160700	111092920	9520	9520	9520	9520	0
210	20231012	160600	111092920	9520	9520	9520	9520	0
211	20231012	160500	111092920	9520	9520	9520	9520	0
212	20231012	160400	111092920	9520	9520	9520	9520	921
213	20231012	160300	111092920	9520	9520	9520	9520	0
214	20231012	160200	111092920	9520	9520	9520	9520	0
215	20231012	160100	111092920	9520	9520	9520	9520	0
216	20231012	160000	111092920	9520	9520	9520	9520	0
217	20231012	155900	111092920	9520	9520	9520	9520	0
218	20231012	155800	111092920	9520	9520	9520	9520	0
219	20231012	155700	111092920	9520	9520	9520	9520	0
220	20231012	155600	111092920	9520	9520	9520	9520	0
221	20231012	155500	111092920	9520	9520	9520	9520	0
222	20231012	155400	111092920	9520	9520	9520	9520	0
223	20231012	155300	111092920	9520	9520	9520	9520	0
224	20231012	155200	111092920	9520	9520	9520	9520	0
225	20231012	155100	111092920	9520	9520	9520	9520	0
226	20231012	155000	111092920	9520	9520	9520	9520	0
227	20231012	154900	111092920	9520	9520	9520	9520	0
228	20231012	154800	111092920	9520	9520	9520	9520	0
229	20231012	154700	111092920	9520	9520	9520	9520	0
230	20231012	154600	111092920	9520	9520	9520	9520	0
231	20231012	154500	111092920	9520	9520	9520	9520	0
232	20231012	154400	111092920	9520	9520	9520	9520	0
233	20231012	154300	111092920	9520	9520	9520	9520	0
234	20231012	154200	111092920	9520	9520	9520	9520	0
235	20231012	154100	111092920	9520	9520	9520	9520	0
236	20231012	154000	111092920	9520	9520	9520	9520	0
237	20231012	153900	111092920	9520	9520	9520	9520	0
238	20231012	153800	111092920	9520	9520	9520	9520	0
239	20231012	153700	111092920	9520	9520	9520	9520	0
240	20231012	153600	111092920	9520	9520	9520	9520	0
241	20231012	153500	111092920	9520	9520	9520	9520	0
242	20231012	153400	111092920	9520	9520	9520	9520	921
243	20231012	153300	111092920	9520	9520	9520	9520	0
244	20231012	153200	111092920	9520	9520	9520	9520	0
245	20231012	153100	111092920	9520	9520	9520	9520	0
246	20231012	153000	111092920	9520	9520	9520	9520	921
247	20231012	152900	102325000	9520	9520	9520	9520	0
248	20231012	152800	102325000	9520	9520	9520	9520	0
249	20231012	152700	102325000	9520	9520	9520	9520	0
250	20231012	152600	102325000	9520	9520	9520	9520	0
251	20231012	152500	102325000	9520	9520	9520	9520	0
252	20231012	152400	102325000	9520	9520	9520	9520	0
253	20231012	152300	102325000	9520	9520	9520	9520	0
254	20231012	152200	102325000	9520	9520	9520	9520	0
255	20231012	152100	102325000	9520	9520	9520	9520	0
256	20231012	152000	102325000	9520	9520	9520	9520	0
257	20231012	151900	102325000	9520	9510	9520	9510	105
258	20231012	151800	101326440	9530	9440	9540	9440	506
259	20231012	151700	96534670	9540	9560	9570	9430	1004
260	20231012	151600	87042990	9500	9510	9510	9500	246
261	20231012	151500	84705940	9570	9570	9570	9570	0
262	20231012	151400	84705940	9570	9570	9570	9570	0
263	20231012	151300	84705940	9570	9550	9570	9550	29
264	20231012	151200	84428820	9550	9550	9550	9550	0
265	20231012	151100	84428820	9550	9550	9550	9550	0
266	20231012	151000	84428820	9550	9550	9550	9550	1
267	20231012	150900	84419270	9560	9560	9560	9560	0
268	20231012	150800	84419270	9560	9560	9560	9560	0
269	20231012	150700	84419270	9560	9560	9560	9560	0
270	20231012	150600	84419270	9560	9560	9560	9560	0
271	20231012	150500	84419270	9560	9560	9560	9560	0
272	20231012	150400	84419270	9560	9560	9560	9560	1
273	20231012	150300	84409710	9490	9500	9500	9490	25
274	20231012	150200	84172410	9560	9560	9560	9560	0
275	20231012	150100	84172410	9560	9560	9560	9560	6
276	20231012	150000	84115050	9560	9560	9560	9560	0
277	20231012	145900	84115050	9560	9560	9560	9560	0
278	20231012	145800	84115050	9560	9560	9560	9560	0
279	20231012	145700	84115050	9560	9510	9560	9510	56
280	20231012	145600	83582440	9520	9520	9520	9520	1
281	20231012	145500	83572920	9520	9520	9520	9520	0
282	20231012	145400	83572920	9520	9520	9520	9520	0
283	20231012	145300	83572920	9520	9520	9520	9520	1
284	20231012	145200	83563400	9570	9570	9570	9570	0
285	20231012	145100	83563400	9570	9570	9570	9570	0
286	20231012	145000	83563400	9570	9560	9570	9560	104
287	20231012	144900	82568220	9570	9570	9570	9570	0
288	20231012	144800	82568220	9570	9570	9570	9570	0
289	20231012	144700	82568220	9570	9570	9570	9570	5
290	20231012	144600	82520370	9550	9540	9550	9540	188
291	20231012	144500	80726030	9540	9540	9540	9540	108
292	20231012	144400	79695710	9540	9540	9540	9540	0
293	20231012	144300	79695710	9540	9540	9540	9540	0
294	20231012	144200	79695710	9540	9540	9540	9540	0
295	20231012	144100	79695710	9540	9540	9540	9540	0
296	20231012	144000	79695710	9540	9540	9540	9540	0
297	20231012	143900	79695710	9540	9540	9540	9540	1
298	20231012	143800	79686170	9530	9470	9530	9470	97
299	20231012	143700	78767040	9530	9530	9530	9530	0
300	20231012	143600	78767040	9530	9530	9530	9530	0
301	20231012	143500	78767040	9530	9530	9530	9530	0
302	20231012	143400	78767040	9530	9530	9530	9530	0
303	20231012	143300	78767040	9530	9530	9530	9530	1
304	20231012	143200	78757510	9550	9550	9550	9550	0
305	20231012	143100	78757510	9550	9550	9550	9550	0
306	20231012	143000	78757510	9550	9550	9550	9550	0
307	20231012	142900	78757510	9550	9550	9550	9550	0
308	20231012	142800	78757510	9550	9550	9550	9550	0
309	20231012	142700	78757510	9550	9550	9550	9550	0
310	20231012	142600	78757510	9550	9550	9550	9550	0
311	20231012	142500	78757510	9550	9550	9550	9550	0
312	20231012	142400	78757510	9550	9550	9550	9550	0
313	20231012	142300	78757510	9550	9490	9550	9470	1001
314	20231012	142200	69270740	9540	9540	9540	9540	0
315	20231012	142100	69270740	9540	9540	9540	9540	0
316	20231012	142000	69270740	9540	9540	9540	9540	0
317	20231012	141900	69270740	9540	9540	9540	9540	1
318	20231012	141800	69261200	9540	9540	9540	9540	264
319	20231012	141700	66742640	9540	9490	9540	9470	53
320	20231012	141600	66240340	9450	9540	9540	9450	478
321	20231012	141500	61712400	9570	9570	9570	9570	0
322	20231012	141400	61712400	9570	9570	9570	9570	0
323	20231012	141300	61712400	9570	9570	9570	9570	0
324	20231012	141200	61712400	9570	9570	9570	9570	0
325	20231012	141100	61712400	9570	9570	9570	9570	0
326	20231012	141000	61712400	9570	9570	9570	9570	10
327	20231012	140900	61616700	9570	9570	9570	9570	0
328	20231012	140800	61616700	9570	9570	9570	9570	0
329	20231012	140700	61616700	9570	9570	9570	9570	0
330	20231012	140600	61616700	9570	9570	9570	9570	0
331	20231012	140500	61616700	9570	9570	9570	9570	0
332	20231012	140400	61616700	9570	9570	9570	9570	0
333	20231012	140300	61616700	9570	9570	9570	9570	0
334	20231012	140200	61616700	9570	9570	9570	9570	0
335	20231012	140100	61616700	9570	9570	9570	9570	0
336	20231012	140000	61616700	9570	9570	9570	9570	0
337	20231012	135900	61616700	9570	9570	9570	9570	3
338	20231012	135800	61587990	9580	9580	9580	9580	0
339	20231012	135700	61587990	9580	9580	9580	9580	1
340	20231012	135600	61578410	9580	9580	9580	9580	0
341	20231012	135500	61578410	9580	9580	9580	9580	0
342	20231012	135400	61578410	9580	9580	9580	9580	1
343	20231012	135300	61568830	9580	9580	9580	9580	0
344	20231012	135200	61568830	9580	9580	9580	9580	0
345	20231012	135100	61568830	9580	9580	9580	9580	0
346	20231012	135000	61568830	9580	9580	9580	9580	0
347	20231012	134900	61568830	9580	9580	9580	9580	0
348	20231012	134800	61568830	9580	9580	9580	9580	0
349	20231012	134700	61568830	9580	9580	9580	9580	0
350	20231012	134600	61568830	9580	9580	9580	9580	0
351	20231012	134500	61568830	9580	9580	9580	9580	10
352	20231012	134400	61473030	9580	9580	9580	9580	0
353	20231012	134300	61473030	9580	9550	9580	9550	200
354	20231012	134200	59562830	9550	9550	9550	9550	0
355	20231012	134100	59562830	9550	9550	9550	9550	8
356	20231012	134000	59486430	9550	9550	9550	9550	1
357	20231012	133900	59476880	9570	9570	9570	9570	0
358	20231012	133800	59476880	9570	9570	9570	9570	0
359	20231012	133700	59476880	9570	9570	9570	9570	0
360	20231012	133600	59476880	9570	9570	9570	9570	0
361	20231012	133500	59476880	9570	9550	9570	9550	200
362	20231012	133400	57564400	9540	9540	9540	9540	0
363	20231012	133300	57564400	9540	9540	9540	9540	0
364	20231012	133200	57564400	9540	9540	9540	9540	0
365	20231012	133100	57564400	9540	9540	9540	9540	19
366	20231012	133000	57383140	9540	9540	9540	9540	0
367	20231012	132900	57383140	9540	9540	9540	9540	0
368	20231012	132800	57383140	9540	9540	9540	9540	0
369	20231012	132700	57383140	9540	9540	9550	9540	321
370	20231012	132600	54317950	9540	9540	9540	9540	5
371	20231012	132500	54270250	9540	9540	9540	9540	6
372	20231012	132400	54213010	9560	9560	9560	9560	0
373	20231012	132300	54213010	9560	9560	9560	9560	0
374	20231012	132200	54213010	9560	9560	9560	9560	0
375	20231012	132100	54213010	9560	9560	9560	9560	0
376	20231012	132000	54213010	9560	9560	9560	9560	0
377	20231012	131900	54213010	9560	9560	9560	9560	1
378	20231012	131800	54203450	9490	9490	9490	9490	0
379	20231012	131700	54203450	9490	9490	9490	9490	45
380	20231012	131600	53776400	9570	9570	9570	9570	0
381	20231012	131500	53776400	9570	9570	9570	9570	0
382	20231012	131400	53776400	9570	9570	9570	9570	0
383	20231012	131300	53776400	9570	9570	9570	9570	5
384	20231012	131200	53728550	9570	9570	9570	9570	0
385	20231012	131100	53728550	9570	9570	9570	9570	0
386	20231012	131000	53728550	9570	9570	9570	9570	0
387	20231012	130900	53728550	9570	9570	9570	9570	60
388	20231012	130800	53154350	9570	9570	9570	9570	0
389	20231012	130700	53154350	9570	9570	9570	9570	0
390	20231012	130600	53154350	9570	9570	9570	9570	0
391	20231012	130500	53154350	9570	9570	9570	9570	0
392	20231012	130400	53154350	9570	9570	9570	9570	0
393	20231012	130300	53154350	9570	9570	9570	9570	0
394	20231012	130200	53154350	9570	9550	9570	9550	18
395	20231012	130100	52982230	9490	9490	9490	9490	0
396	20231012	130000	52982230	9490	9540	9560	9490	20
397	20231012	125900	52791220	9570	9570	9570	9570	0
398	20231012	125800	52791220	9570	9570	9570	9570	0
399	20231012	125700	52791220	9570	9570	9570	9570	0
400	20231012	125600	52791220	9570	9570	9570	9570	0
401	20231012	125500	52791220	9570	9570	9570	9570	0
402	20231012	125400	52791220	9570	9570	9570	9570	0
403	20231012	125300	52791220	9570	9570	9570	9570	0
404	20231012	125200	52791220	9570	9570	9570	9570	0
405	20231012	125100	52791220	9570	9570	9570	9570	0
406	20231012	125000	52791220	9570	9570	9570	9570	0
407	20231012	124900	52791220	9570	9570	9570	9570	0
408	20231012	124800	52791220	9570	9570	9570	9570	0
409	20231012	124700	52791220	9570	9570	9570	9570	0
410	20231012	124600	52791220	9570	9570	9570	9570	0
411	20231012	124500	52791220	9570	9570	9570	9570	0
412	20231012	124400	52791220	9570	9570	9570	9570	0
413	20231012	124300	52791220	9570	9570	9570	9570	0
414	20231012	124200	52791220	9570	9570	9570	9570	0
415	20231012	124100	52791220	9570	9570	9570	9570	0
416	20231012	124000	52791220	9570	9570	9570	9570	0
417	20231012	123900	52791220	9570	9570	9570	9570	0
418	20231012	123800	52791220	9570	9570	9570	9570	0
419	20231012	123700	52791220	9570	9570	9570	9570	0
420	20231012	123600	52791220	9570	9570	9570	9570	0
421	20231012	123500	52791220	9570	9510	9570	9430	301
422	20231012	123400	49943930	9580	9580	9580	9580	0
423	20231012	123300	49943930	9580	9580	9580	9580	0
424	20231012	123200	49943930	9580	9580	9580	9580	1
425	20231012	123100	49934350	9570	9540	9570	9540	740
426	20231012	123000	42852730	9570	9570	9570	9570	0
427	20231012	122900	42852730	9570	9570	9570	9570	0
428	20231012	122800	42852730	9570	9570	9570	9570	0
429	20231012	122700	42852730	9570	9570	9570	9570	1
430	20231012	122600	42843160	9520	9520	9520	9520	0
431	20231012	122500	42843160	9520	9520	9520	9520	0
432	20231012	122400	42843160	9520	9520	9520	9520	33
433	20231012	122300	42529000	9520	9520	9520	9520	0
434	20231012	122200	42529000	9520	9570	9570	9520	2
435	20231012	122100	42509910	9520	9520	9520	9520	7
436	20231012	122000	42443270	9580	9580	9580	9580	0
437	20231012	121900	42443270	9580	9580	9580	9580	0
438	20231012	121800	42443270	9580	9580	9580	9580	0
439	20231012	121700	42443270	9580	9580	9580	9580	1
440	20231012	121600	42433690	9520	9520	9520	9520	0
441	20231012	121500	42433690	9520	9520	9520	9520	0
442	20231012	121400	42433690	9520	9520	9520	9520	0
443	20231012	121300	42433690	9520	9520	9520	9520	0
444	20231012	121200	42433690	9520	9520	9520	9520	16
445	20231012	121100	42281370	9560	9560	9560	9560	0
446	20231012	121000	42281370	9560	9560	9560	9560	0
447	20231012	120900	42281370	9560	9560	9560	9560	0
448	20231012	120800	42281370	9560	9560	9560	9560	0
449	20231012	120700	42281370	9560	9560	9560	9560	0
450	20231012	120600	42281370	9560	9560	9560	9560	1
451	20231012	120500	42271810	9560	9560	9560	9560	0
452	20231012	120400	42271810	9560	9560	9560	9560	2
453	20231012	120300	42252690	9560	9560	9560	9560	0
454	20231012	120200	42252690	9560	9560	9560	9560	0
455	20231012	120100	42252690	9560	9560	9560	9560	0
456	20231012	120000	42252690	9560	9560	9560	9560	0
457	20231012	115900	42252690	9560	9560	9560	9560	0
458	20231012	115800	42252690	9560	9560	9560	9560	0
459	20231012	115700	42252690	9560	9560	9560	9560	2
460	20231012	115600	42233570	9560	9560	9560	9560	0
461	20231012	115500	42233570	9560	9560	9560	9560	0
462	20231012	115400	42233570	9560	9560	9560	9560	0
463	20231012	115300	42233570	9560	9560	9560	9560	0
464	20231012	115200	42233570	9560	9560	9560	9560	0
465	20231012	115100	42233570	9560	9560	9560	9560	0
466	20231012	115000	42233570	9560	9560	9560	9560	0
467	20231012	114900	42233570	9560	9560	9560	9560	3
468	20231012	114800	42204890	9560	9560	9560	9560	0
469	20231012	114700	42204890	9560	9560	9560	9560	0
470	20231012	114600	42204890	9560	9560	9560	9560	0
471	20231012	114500	42204890	9560	9560	9560	9560	0
472	20231012	114400	42204890	9560	9560	9560	9560	0
473	20231012	114300	42204890	9560	9560	9560	9560	0
474	20231012	114200	42204890	9560	9560	9560	9560	0
475	20231012	114100	42204890	9560	9560	9560	9560	0
476	20231012	114000	42204890	9560	9560	9560	9560	0
477	20231012	113900	42204890	9560	9560	9560	9560	0
478	20231012	113800	42204890	9560	9560	9560	9560	0
479	20231012	113700	42204890	9560	9560	9560	9560	0
480	20231012	113600	42204890	9560	9560	9560	9560	0
481	20231012	113500	42204890	9560	9560	9560	9560	0
482	20231012	113400	42204890	9560	9560	9560	9560	0
483	20231012	113300	42204890	9560	9560	9560	9560	0
484	20231012	113200	42204890	9560	9560	9560	9560	0
485	20231012	113100	42204890	9560	9560	9560	9560	0
486	20231012	113000	42204890	9560	9560	9560	9560	3
487	20231012	112900	42176210	9580	9580	9580	9580	0
488	20231012	112800	42176210	9580	9580	9580	9580	0
489	20231012	112700	42176210	9580	9580	9580	9580	0
490	20231012	112600	42176210	9580	9580	9580	9580	0
491	20231012	112500	42176210	9580	9580	9580	9580	0
492	20231012	112400	42176210	9580	9580	9580	9580	0
493	20231012	112300	42176210	9580	9580	9580	9580	0
494	20231012	112200	42176210	9580	9580	9580	9580	0
495	20231012	112100	42176210	9580	9580	9580	9580	1
496	20231012	112000	42166630	9570	9510	9570	9510	6
497	20231012	111900	42109280	9570	9570	9570	9570	2
498	20231012	111800	42090140	9580	9580	9580	9580	0
499	20231012	111700	42090140	9580	9580	9580	9580	0
500	20231012	111600	42090140	9580	9580	9580	9580	0
501	20231012	111500	42090140	9580	9580	9580	9580	0
502	20231012	111400	42090140	9580	9580	9580	9580	0
503	20231012	111300	42090140	9580	9580	9580	9580	0
504	20231012	111200	42090140	9580	9580	9580	9580	0
505	20231012	111100	42090140	9580	9580	9580	9580	0
506	20231012	111000	42090140	9580	9580	9580	9580	5
507	20231012	110900	42042240	9580	9560	9580	9560	15
508	20231012	110800	41898820	9560	9560	9560	9560	0
509	20231012	110700	41898820	9560	9550	9560	9550	300
510	20231012	110600	39032820	9500	9500	9500	9500	17
511	20231012	110500	38871320	9560	9560	9560	9560	0
512	20231012	110400	38871320	9560	9560	9560	9560	1
513	20231012	110300	38861760	9550	9550	9550	9550	0
514	20231012	110200	38861760	9550	9550	9550	9550	0
515	20231012	110100	38861760	9550	9550	9550	9550	0
516	20231012	110000	38861760	9550	9550	9550	9550	0
517	20231012	105900	38861760	9550	9550	9550	9550	0
518	20231012	105800	38861760	9550	9550	9550	9550	0
519	20231012	105700	38861760	9550	9550	9550	9550	10
520	20231012	105600	38766260	9560	9560	9560	9560	0
521	20231012	105500	38766260	9560	9560	9560	9560	0
522	20231012	105400	38766260	9560	9560	9560	9560	0
523	20231012	105300	38766260	9560	9560	9560	9560	0
524	20231012	105200	38766260	9560	9560	9560	9560	1
525	20231012	105100	38756700	9510	9510	9510	9510	1
526	20231012	105000	38747190	9510	9500	9510	9500	2
527	20231012	104900	38728180	9550	9550	9550	9550	0
528	20231012	104800	38728180	9550	9550	9550	9550	26
529	20231012	104700	38479880	9590	9590	9590	9590	0
530	20231012	104600	38479880	9590	9590	9590	9590	0
531	20231012	104500	38479880	9590	9590	9590	9590	0
532	20231012	104400	38479880	9590	9590	9590	9590	0
533	20231012	104300	38479880	9590	9590	9590	9590	0
534	20231012	104200	38479880	9590	9590	9590	9590	0
535	20231012	104100	38479880	9590	9590	9590	9590	0
536	20231012	104000	38479880	9590	9590	9590	9590	0
537	20231012	103900	38479880	9590	9590	9590	9590	0
538	20231012	103800	38479880	9590	9590	9590	9590	0
539	20231012	103700	38479880	9590	9590	9590	9590	0
540	20231012	103600	38479880	9590	9590	9590	9590	0
541	20231012	103500	38479880	9590	9530	9590	9530	300
542	20231012	103400	35605270	9550	9550	9550	9550	0
543	20231012	103300	35605270	9550	9550	9550	9550	0
544	20231012	103200	35605270	9550	9550	9550	9550	0
545	20231012	103100	35605270	9550	9550	9550	9550	0
546	20231012	103000	35605270	9550	9550	9550	9550	0
547	20231012	102900	35605270	9550	9490	9570	9490	121
548	20231012	102800	34450300	9490	9490	9490	9490	18
549	20231012	102700	34279480	9490	9490	9490	9490	8
550	20231012	102600	34203560	9500	9500	9500	9500	0
551	20231012	102500	34203560	9500	9550	9550	9500	11
552	20231012	102400	34099010	9500	9500	9500	9500	14
553	20231012	102300	33966010	9500	9500	9500	9500	10
554	20231012	102200	33871010	9550	9550	9550	9550	1
555	20231012	102100	33861460	9500	9500	9500	9500	50
556	20231012	102000	33386460	9550	9550	9550	9550	0
557	20231012	101900	33386460	9550	9550	9550	9550	0
558	20231012	101800	33386460	9550	9550	9550	9550	1
559	20231012	101700	33376910	9500	9500	9500	9500	0
560	20231012	101600	33376910	9500	9500	9500	9500	0
561	20231012	101500	33376910	9500	9500	9500	9500	46
562	20231012	101400	32939910	9570	9570	9570	9570	0
563	20231012	101300	32939910	9570	9570	9570	9570	3
564	20231012	101200	32911200	9580	9570	9580	9570	74
565	20231012	101100	32202770	9570	9570	9570	9570	0
566	20231012	101000	32202770	9570	9570	9570	9570	0
567	20231012	100900	32202770	9570	9570	9570	9570	1
568	20231012	100800	32193200	9580	9580	9580	9580	0
569	20231012	100700	32193200	9580	9580	9580	9580	0
570	20231012	100600	32193200	9580	9580	9580	9580	0
571	20231012	100500	32193200	9580	9580	9580	9580	0
572	20231012	100400	32193200	9580	9560	9580	9560	32
573	20231012	100300	31886660	9560	9490	9560	9470	101
574	20231012	100200	30929540	9560	9490	9560	9490	11
575	20231012	100100	30825080	9480	9510	9510	9480	115
576	20231012	100000	29734570	9500	9500	9500	9500	0
577	20231012	095900	29734570	9500	9500	9500	9500	0
578	20231012	095800	29734570	9500	9500	9500	9500	256
579	20231012	095700	27302570	9500	9570	9570	9500	307
580	20231012	095600	24385720	9570	9570	9570	9570	0
581	20231012	095500	24385720	9570	9570	9570	9570	1
582	20231012	095400	24376150	9570	9570	9570	9570	5
583	20231012	095300	24328300	9580	9580	9580	9580	0
584	20231012	095200	24328300	9580	9590	9600	9580	10
585	20231012	095100	24232420	9610	9610	9610	9610	0
586	20231012	095000	24232420	9610	9490	9610	9490	119
587	20231012	094900	23102220	9490	9490	9490	9490	0
588	20231012	094800	23102220	9490	9490	9490	9490	0
589	20231012	094700	23102220	9490	9490	9490	9490	0
590	20231012	094600	23102220	9490	9490	9490	9490	0
591	20231012	094500	23102220	9490	9490	9490	9490	0
592	20231012	094400	23102220	9490	9490	9490	9490	0
593	20231012	094300	23102220	9490	9490	9490	9490	0
594	20231012	094200	23102220	9490	9490	9490	9490	0
595	20231012	094100	23102220	9490	9490	9490	9490	0
596	20231012	094000	23102220	9490	9490	9490	9490	0
597	20231012	093900	23102220	9490	9490	9490	9490	1
598	20231012	093800	23092730	9210	9410	9410	9210	100
599	20231012	093700	22156830	9500	9500	9500	9500	0
600	20231012	093600	22156830	9500	9500	9500	9500	50
601	20231012	093500	21681830	9510	9510	9510	9510	0
602	20231012	093400	21681830	9510	9510	9510	9510	1
603	20231012	093300	21672320	9510	9510	9510	9510	8
604	20231012	093200	21596240	9570	9570	9570	9570	0
605	20231012	093100	21596240	9570	9430	9570	9410	230
606	20231012	093000	19430040	9530	9530	9530	9530	102
607	20231012	092900	18457980	9530	9530	9530	9530	0
608	20231012	092800	18457980	9530	9430	9530	9410	209
609	20231012	092700	16478440	9440	9480	9480	9440	119
610	20231012	092600	15353030	9500	9510	9510	9500	16
611	20231012	092500	15200970	9600	9600	9600	9600	0
612	20231012	092400	15200970	9600	9600	9600	9600	1
613	20231012	092300	15191370	9610	9610	9610	9610	0
614	20231012	092200	15191370	9610	9540	9610	9540	70
615	20231012	092100	14519580	9560	9560	9560	9560	105
616	20231012	092000	13515780	9550	9550	9550	9550	154
617	20231012	091900	12045080	9550	9550	9550	9550	0
618	20231012	091800	12045080	9550	9550	9550	9550	0
619	20231012	091700	12045080	9550	9550	9550	9550	0
620	20231012	091600	12045080	9550	9550	9550	9550	102
621	20231012	091500	11070980	9620	9530	9620	9530	151
622	20231012	091400	9618450	9630	9570	9640	9570	126
623	20231012	091300	8410940	9560	9490	9560	9490	88
624	20231012	091200	7570610	9570	9570	9570	9570	0
625	20231012	091100	7570610	9570	9450	9570	9450	2
626	20231012	091000	7551590	9450	9450	9450	9450	13
627	20231012	090900	7428740	9450	9450	9450	9450	0
628	20231012	090800	7428740	9450	9450	9450	9450	240
629	20231012	090700	5160740	9450	9450	9450	9450	0
630	20231012	090600	5160740	9450	9450	9450	9450	0
631	20231012	090500	5160740	9450	9450	9450	9450	400
632	20231012	090400	1380740	9610	9610	9610	9610	0
633	20231012	090300	1380740	9610	9620	9620	9610	7
634	20231012	090200	1313450	9660	9540	9680	9540	132
635	20231012	090100	37810	9490	9440	9490	9440	4
636	20231012	090000	0	9390	9390	9390	9390	0