KissMeData/067990/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193500	527086960	5390	5390	5390	5390	2863
3	20231012	193400	527086960	5390	5390	5390	5390	0
4	20231012	193300	527086960	5390	5390	5390	5390	0
5	20231012	193200	527086960	5390	5390	5390	5390	0
6	20231012	193100	527086960	5390	5390	5390	5390	0
7	20231012	193000	527086960	5390	5390	5390	5390	0
8	20231012	192900	527086960	5390	5390	5390	5390	0
9	20231012	192800	527086960	5390	5390	5390	5390	0
10	20231012	192700	527086960	5390	5390	5390	5390	0
11	20231012	192600	527086960	5390	5390	5390	5390	0
12	20231012	192500	527086960	5390	5390	5390	5390	0
13	20231012	192400	527086960	5390	5390	5390	5390	0
14	20231012	192300	527086960	5390	5390	5390	5390	0
15	20231012	192200	527086960	5390	5390	5390	5390	0
16	20231012	192100	527086960	5390	5390	5390	5390	0
17	20231012	192000	527086960	5390	5390	5390	5390	0
18	20231012	191900	527086960	5390	5390	5390	5390	0
19	20231012	191800	527086960	5390	5390	5390	5390	0
20	20231012	191700	527086960	5390	5390	5390	5390	0
21	20231012	191600	527086960	5390	5390	5390	5390	0
22	20231012	191500	527086960	5390	5390	5390	5390	0
23	20231012	191400	527086960	5390	5390	5390	5390	0
24	20231012	191300	527086960	5390	5390	5390	5390	0
25	20231012	191200	527086960	5390	5390	5390	5390	0
26	20231012	191100	527086960	5390	5390	5390	5390	0
27	20231012	191000	527086960	5390	5390	5390	5390	0
28	20231012	190900	527086960	5390	5390	5390	5390	0
29	20231012	190800	527086960	5390	5390	5390	5390	0
30	20231012	190700	527086960	5390	5390	5390	5390	0
31	20231012	190600	527086960	5390	5390	5390	5390	0
32	20231012	190500	527086960	5390	5390	5390	5390	2863
33	20231012	190400	527086960	5390	5390	5390	5390	0
34	20231012	190300	527086960	5390	5390	5390	5390	0
35	20231012	190200	527086960	5390	5390	5390	5390	0
36	20231012	190100	527086960	5390	5390	5390	5390	0
37	20231012	190000	527086960	5390	5390	5390	5390	0
38	20231012	185900	527086960	5390	5390	5390	5390	0
39	20231012	185800	527086960	5390	5390	5390	5390	0
40	20231012	185700	527086960	5390	5390	5390	5390	0
41	20231012	185600	527086960	5390	5390	5390	5390	0
42	20231012	185500	527086960	5390	5390	5390	5390	0
43	20231012	185400	527086960	5390	5390	5390	5390	0
44	20231012	185300	527086960	5390	5390	5390	5390	0
45	20231012	185200	527086960	5390	5390	5390	5390	0
46	20231012	185100	527086960	5390	5390	5390	5390	0
47	20231012	185000	527086960	5390	5390	5390	5390	0
48	20231012	184900	527086960	5390	5390	5390	5390	0
49	20231012	184800	527086960	5390	5390	5390	5390	0
50	20231012	184700	527086960	5390	5390	5390	5390	0
51	20231012	184600	527086960	5390	5390	5390	5390	0
52	20231012	184500	527086960	5390	5390	5390	5390	0
53	20231012	184400	527086960	5390	5390	5390	5390	0
54	20231012	184300	527086960	5390	5390	5390	5390	0
55	20231012	184200	527086960	5390	5390	5390	5390	0
56	20231012	184100	527086960	5390	5390	5390	5390	0
57	20231012	184000	527086960	5390	5390	5390	5390	0
58	20231012	183900	527086960	5390	5390	5390	5390	0
59	20231012	183800	527086960	5390	5390	5390	5390	0
60	20231012	183700	527086960	5390	5390	5390	5390	0
61	20231012	183600	527086960	5390	5390	5390	5390	0
62	20231012	183500	527086960	5390	5390	5390	5390	2863
63	20231012	183400	527086960	5390	5390	5390	5390	0
64	20231012	183300	527086960	5390	5390	5390	5390	0
65	20231012	183200	527086960	5390	5390	5390	5390	0
66	20231012	183100	527086960	5390	5390	5390	5390	0
67	20231012	183000	527086960	5390	5390	5390	5390	0
68	20231012	182900	527086960	5390	5390	5390	5390	0
69	20231012	182800	527086960	5390	5390	5390	5390	0
70	20231012	182700	527086960	5390	5390	5390	5390	0
71	20231012	182600	527086960	5390	5390	5390	5390	0
72	20231012	182500	527086960	5390	5390	5390	5390	0
73	20231012	182400	527086960	5390	5390	5390	5390	0
74	20231012	182300	527086960	5390	5390	5390	5390	0
75	20231012	182200	527086960	5390	5390	5390	5390	0
76	20231012	182100	527086960	5390	5390	5390	5390	0
77	20231012	182000	527086960	5390	5390	5390	5390	0
78	20231012	181900	527086960	5390	5390	5390	5390	0
79	20231012	181800	527086960	5390	5390	5390	5390	0
80	20231012	181700	527086960	5390	5390	5390	5390	0
81	20231012	181600	527086960	5390	5390	5390	5390	0
82	20231012	181500	527086960	5390	5390	5390	5390	0
83	20231012	181400	527086960	5390	5390	5390	5390	0
84	20231012	181300	527086960	5390	5390	5390	5390	0
85	20231012	181200	527086960	5390	5390	5390	5390	0
86	20231012	181100	527086960	5390	5390	5390	5390	0
87	20231012	181000	527086960	5390	5390	5390	5390	0
88	20231012	180900	527086960	5390	5390	5390	5390	0
89	20231012	180800	527086960	5390	5390	5390	5390	0
90	20231012	180700	527086960	5390	5390	5390	5390	0
91	20231012	180600	527086960	5390	5390	5390	5390	0
92	20231012	180500	527086960	5390	5390	5390	5390	2863
93	20231012	180400	527086960	5390	5390	5390	5390	0
94	20231012	180300	527086960	5390	5390	5390	5390	0
95	20231012	180200	527086960	5390	5390	5390	5390	0
96	20231012	180100	527086960	5390	5390	5390	5390	0
97	20231012	180000	527086960	5390	5390	5390	5390	0
98	20231012	175900	527086960	5390	5390	5390	5390	0
99	20231012	175800	527086960	5390	5390	5390	5390	0
100	20231012	175700	527086960	5390	5390	5390	5390	0
101	20231012	175600	527086960	5390	5390	5390	5390	0
102	20231012	175500	527086960	5390	5390	5390	5390	0
103	20231012	175400	527086960	5390	5390	5390	5390	0
104	20231012	175300	527086960	5390	5390	5390	5390	0
105	20231012	175200	527086960	5390	5390	5390	5390	0
106	20231012	175100	527086960	5390	5390	5390	5390	0
107	20231012	175000	527086960	5390	5390	5390	5390	0
108	20231012	174900	527086960	5390	5390	5390	5390	0
109	20231012	174800	527086960	5390	5390	5390	5390	0
110	20231012	174700	527086960	5390	5390	5390	5390	0
111	20231012	174600	527086960	5390	5390	5390	5390	0
112	20231012	174500	527086960	5390	5390	5390	5390	0
113	20231012	174400	527086960	5390	5390	5390	5390	0
114	20231012	174300	527086960	5390	5390	5390	5390	0
115	20231012	174200	527086960	5390	5390	5390	5390	0
116	20231012	174100	527086960	5390	5390	5390	5390	0
117	20231012	174000	527086960	5390	5390	5390	5390	0
118	20231012	173900	527086960	5390	5390	5390	5390	0
119	20231012	173800	527086960	5390	5390	5390	5390	0
120	20231012	173700	527086960	5390	5390	5390	5390	0
121	20231012	173600	527086960	5390	5390	5390	5390	0
122	20231012	173500	527086960	5390	5390	5390	5390	2863
123	20231012	173400	527086960	5390	5390	5390	5390	0
124	20231012	173300	527086960	5390	5390	5390	5390	0
125	20231012	173200	527086960	5390	5390	5390	5390	0
126	20231012	173100	527086960	5390	5390	5390	5390	0
127	20231012	173000	527086960	5390	5390	5390	5390	0
128	20231012	172900	527086960	5390	5390	5390	5390	0
129	20231012	172800	527086960	5390	5390	5390	5390	0
130	20231012	172700	527086960	5390	5390	5390	5390	0
131	20231012	172600	527086960	5390	5390	5390	5390	0
132	20231012	172500	527086960	5390	5390	5390	5390	0
133	20231012	172400	527086960	5390	5390	5390	5390	0
134	20231012	172300	527086960	5390	5390	5390	5390	0
135	20231012	172200	527086960	5390	5390	5390	5390	0
136	20231012	172100	527086960	5390	5390	5390	5390	0
137	20231012	172000	527086960	5390	5390	5390	5390	0
138	20231012	171900	527086960	5390	5390	5390	5390	0
139	20231012	171800	527086960	5390	5390	5390	5390	0
140	20231012	171700	527086960	5390	5390	5390	5390	0
141	20231012	171600	527086960	5390	5390	5390	5390	0
142	20231012	171500	527086960	5390	5390	5390	5390	0
143	20231012	171400	527086960	5390	5390	5390	5390	0
144	20231012	171300	527086960	5390	5390	5390	5390	0
145	20231012	171200	527086960	5390	5390	5390	5390	0
146	20231012	171100	527086960	5390	5390	5390	5390	0
147	20231012	171000	527086960	5390	5390	5390	5390	0
148	20231012	170900	527086960	5390	5390	5390	5390	0
149	20231012	170800	527086960	5390	5390	5390	5390	0
150	20231012	170700	527086960	5390	5390	5390	5390	0
151	20231012	170600	527086960	5390	5390	5390	5390	0
152	20231012	170500	527086960	5390	5390	5390	5390	2863
153	20231012	170400	527086960	5390	5390	5390	5390	0
154	20231012	170300	527086960	5390	5390	5390	5390	0
155	20231012	170200	527086960	5390	5390	5390	5390	0
156	20231012	170100	527086960	5390	5390	5390	5390	0
157	20231012	170000	527086960	5390	5390	5390	5390	0
158	20231012	165900	527086960	5390	5390	5390	5390	0
159	20231012	165800	527086960	5390	5390	5390	5390	0
160	20231012	165700	527086960	5390	5390	5390	5390	0
161	20231012	165600	527086960	5390	5390	5390	5390	0
162	20231012	165500	527086960	5390	5390	5390	5390	0
163	20231012	165400	527086960	5390	5390	5390	5390	0
164	20231012	165300	527086960	5390	5390	5390	5390	0
165	20231012	165200	527086960	5390	5390	5390	5390	0
166	20231012	165100	527086960	5390	5390	5390	5390	0
167	20231012	165000	527086960	5390	5390	5390	5390	0
168	20231012	164900	527086960	5390	5390	5390	5390	0
169	20231012	164800	527086960	5390	5390	5390	5390	0
170	20231012	164700	527086960	5390	5390	5390	5390	0
171	20231012	164600	527086960	5390	5390	5390	5390	0
172	20231012	164500	527086960	5390	5390	5390	5390	0
173	20231012	164400	527086960	5390	5390	5390	5390	0
174	20231012	164300	527086960	5390	5390	5390	5390	0
175	20231012	164200	527086960	5390	5390	5390	5390	0
176	20231012	164100	527086960	5390	5390	5390	5390	0
177	20231012	164000	527086960	5390	5390	5390	5390	0
178	20231012	163900	527086960	5390	5390	5390	5390	0
179	20231012	163800	527086960	5390	5390	5390	5390	0
180	20231012	163700	527086960	5390	5390	5390	5390	0
181	20231012	163600	527086960	5390	5390	5390	5390	0
182	20231012	163500	527086960	5390	5390	5390	5390	2863
183	20231012	163400	527086960	5390	5390	5390	5390	0
184	20231012	163300	527086960	5390	5390	5390	5390	0
185	20231012	163200	527086960	5390	5390	5390	5390	0
186	20231012	163100	527086960	5390	5390	5390	5390	0
187	20231012	163000	527086960	5390	5390	5390	5390	0
188	20231012	162900	527086960	5390	5390	5390	5390	0
189	20231012	162800	527086960	5390	5390	5390	5390	0
190	20231012	162700	527086960	5390	5390	5390	5390	0
191	20231012	162600	527086960	5390	5390	5390	5390	0
192	20231012	162500	527086960	5390	5390	5390	5390	0
193	20231012	162400	527086960	5390	5390	5390	5390	0
194	20231012	162300	527086960	5390	5390	5390	5390	0
195	20231012	162200	527086960	5390	5390	5390	5390	0
196	20231012	162100	527086960	5390	5390	5390	5390	0
197	20231012	162000	527086960	5390	5390	5390	5390	0
198	20231012	161900	527086960	5390	5390	5390	5390	0
199	20231012	161800	527086960	5390	5390	5390	5390	0
200	20231012	161700	527086960	5390	5390	5390	5390	0
201	20231012	161600	527086960	5390	5390	5390	5390	0
202	20231012	161500	527086960	5390	5390	5390	5390	0
203	20231012	161400	527086960	5390	5390	5390	5390	0
204	20231012	161300	527086960	5390	5390	5390	5390	0
205	20231012	161200	527086960	5390	5390	5390	5390	0
206	20231012	161100	527086960	5390	5390	5390	5390	0
207	20231012	161000	527086960	5390	5390	5390	5390	0
208	20231012	160900	527086960	5390	5390	5390	5390	0
209	20231012	160800	527086960	5390	5390	5390	5390	0
210	20231012	160700	527086960	5390	5390	5390	5390	0
211	20231012	160600	527086960	5390	5390	5390	5390	0
212	20231012	160500	527086960	5390	5390	5390	5390	2863
213	20231012	160400	527086960	5390	5390	5390	5390	0
214	20231012	160300	527086960	5390	5390	5390	5390	0
215	20231012	160200	527086960	5390	5390	5390	5390	0
216	20231012	160100	527086960	5390	5390	5390	5390	0
217	20231012	160000	527086960	5390	5390	5390	5390	0
218	20231012	155900	527086960	5390	5390	5390	5390	0
219	20231012	155800	527086960	5390	5390	5390	5390	0
220	20231012	155700	527086960	5390	5390	5390	5390	0
221	20231012	155600	527086960	5390	5390	5390	5390	0
222	20231012	155500	527086960	5390	5390	5390	5390	0
223	20231012	155400	527086960	5390	5390	5390	5390	0
224	20231012	155300	527086960	5390	5390	5390	5390	0
225	20231012	155200	527086960	5390	5390	5390	5390	0
226	20231012	155100	527086960	5390	5390	5390	5390	0
227	20231012	155000	527086960	5390	5390	5390	5390	0
228	20231012	154900	527086960	5390	5390	5390	5390	0
229	20231012	154800	527086960	5390	5390	5390	5390	0
230	20231012	154700	527086960	5390	5390	5390	5390	0
231	20231012	154600	527086960	5390	5390	5390	5390	0
232	20231012	154500	527086960	5390	5390	5390	5390	0
233	20231012	154400	527086960	5390	5390	5390	5390	0
234	20231012	154300	527086960	5390	5390	5390	5390	0
235	20231012	154200	527086960	5390	5390	5390	5390	0
236	20231012	154100	527086960	5390	5390	5390	5390	0
237	20231012	154000	527086960	5390	5390	5390	5390	0
238	20231012	153900	527086960	5390	5390	5390	5390	0
239	20231012	153800	527086960	5390	5390	5390	5390	0
240	20231012	153700	527086960	5390	5390	5390	5390	0
241	20231012	153600	527086960	5390	5390	5390	5390	0
242	20231012	153500	527086960	5390	5390	5390	5390	2863
243	20231012	153400	527086960	5390	5390	5390	5390	0
244	20231012	153300	527086960	5390	5390	5390	5390	0
245	20231012	153200	527086960	5390	5390	5390	5390	0
246	20231012	153100	527086960	5390	5390	5390	5390	0
247	20231012	153000	527086960	5390	5390	5390	5390	2863
248	20231012	152900	511655390	5400	5400	5400	5400	0
249	20231012	152800	511655390	5400	5400	5400	5400	0
250	20231012	152700	511655390	5400	5400	5400	5400	0
251	20231012	152600	511655390	5400	5400	5400	5400	0
252	20231012	152500	511655390	5400	5400	5400	5400	0
253	20231012	152400	511655390	5400	5400	5400	5400	0
254	20231012	152300	511655390	5400	5400	5400	5400	0
255	20231012	152200	511655390	5400	5400	5400	5400	0
256	20231012	152100	511655390	5400	5400	5400	5400	0
257	20231012	152000	511655390	5400	5400	5400	5400	0
258	20231012	151900	511655390	5400	5390	5400	5390	78
259	20231012	151800	511234840	5390	5390	5390	5390	63
260	20231012	151700	510895270	5400	5400	5400	5400	0
261	20231012	151600	510895270	5400	5400	5400	5400	0
262	20231012	151500	510895270	5400	5400	5400	5400	700
263	20231012	151400	507115270	5400	5400	5400	5400	0
264	20231012	151300	507115270	5400	5400	5400	5400	5
265	20231012	151200	507088270	5390	5400	5400	5390	635
266	20231012	151100	503659280	5400	5400	5400	5400	0
267	20231012	151000	503659280	5400	5400	5400	5400	2
268	20231012	150900	503648480	5390	5400	5400	5390	38
269	20231012	150800	503443480	5400	5400	5400	5400	1
270	20231012	150700	503438080	5400	5400	5400	5400	13
271	20231012	150600	503367880	5400	5400	5400	5400	0
272	20231012	150500	503367880	5400	5400	5400	5400	0
273	20231012	150400	503367880	5400	5390	5400	5390	16
274	20231012	150300	503281610	5400	5400	5400	5400	1000
275	20231012	150200	497881610	5400	5400	5400	5400	0
276	20231012	150100	497881610	5400	5400	5400	5400	2082
277	20231012	150000	486638810	5400	5400	5400	5400	0
278	20231012	145900	486638810	5400	5410	5420	5400	6750
279	20231012	145800	450170870	5420	5420	5420	5420	0
280	20231012	145700	450170870	5420	5420	5420	5420	0
281	20231012	145600	450170870	5420	5420	5420	5420	0
282	20231012	145500	450170870	5420	5410	5420	5410	1402
283	20231012	145400	442586030	5420	5420	5420	5420	4
284	20231012	145300	442564350	5420	5420	5420	5420	552
285	20231012	145200	439572510	5420	5420	5420	5420	2
286	20231012	145100	439561670	5420	5420	5420	5420	70
287	20231012	145000	439182270	5420	5410	5420	5410	2002
288	20231012	144900	428351430	5410	5410	5410	5410	1002
289	20231012	144800	422930610	5410	5410	5410	5410	0
290	20231012	144700	422930610	5410	5410	5410	5410	0
291	20231012	144600	422930610	5410	5400	5410	5400	2093
292	20231012	144500	411621280	5410	5410	5410	5410	0
293	20231012	144400	411621280	5410	5410	5410	5410	17
294	20231012	144300	411529310	5420	5420	5420	5420	0
295	20231012	144200	411529310	5420	5420	5420	5420	0
296	20231012	144100	411529310	5420	5420	5420	5420	0
297	20231012	144000	411529310	5420	5410	5420	5410	94
298	20231012	143900	411020750	5420	5420	5420	5410	14
299	20231012	143800	410944970	5410	5410	5410	5410	1107
300	20231012	143700	404956100	5410	5400	5410	5400	122
301	20231012	143600	404297260	5400	5400	5400	5400	0
302	20231012	143500	404297260	5400	5400	5400	5400	0
303	20231012	143400	404297260	5400	5400	5400	5400	1
304	20231012	143300	404291860	5400	5400	5400	5400	112
305	20231012	143200	403687060	5400	5400	5410	5390	2511
306	20231012	143100	390127810	5410	5410	5410	5410	1048
307	20231012	143000	384458130	5400	5400	5400	5400	7191
308	20231012	142900	345626730	5400	5390	5400	5390	6411
309	20231012	142800	311071330	5390	5390	5390	5390	0
310	20231012	142700	311071330	5390	5390	5390	5390	28
311	20231012	142600	310920410	5380	5390	5390	5380	42
312	20231012	142500	310694340	5380	5380	5380	5380	0
313	20231012	142400	310694340	5380	5380	5380	5380	2
314	20231012	142300	310683580	5380	5380	5380	5380	233
315	20231012	142200	309430040	5390	5390	5390	5390	8
316	20231012	142100	309386920	5390	5390	5390	5390	0
317	20231012	142000	309386920	5390	5390	5390	5390	8
318	20231012	141900	309343800	5390	5390	5390	5390	0
319	20231012	141800	309343800	5390	5390	5390	5390	0
320	20231012	141700	309343800	5390	5390	5390	5390	18
321	20231012	141600	309246780	5390	5390	5390	5390	0
322	20231012	141500	309246780	5390	5390	5390	5390	0
323	20231012	141400	309246780	5390	5390	5390	5390	0
324	20231012	141300	309246780	5390	5390	5390	5390	0
325	20231012	141200	309246780	5390	5390	5390	5390	0
326	20231012	141100	309246780	5390	5390	5390	5390	0
327	20231012	141000	309246780	5390	5390	5390	5390	0
328	20231012	140900	309246780	5390	5390	5390	5390	0
329	20231012	140800	309246780	5390	5390	5390	5390	0
330	20231012	140700	309246780	5390	5390	5390	5390	98
331	20231012	140600	308718560	5390	5390	5390	5390	221
332	20231012	140500	307527370	5390	5390	5390	5390	0
333	20231012	140400	307527370	5390	5390	5390	5390	0
334	20231012	140300	307527370	5390	5390	5390	5390	43
335	20231012	140200	307295600	5400	5400	5400	5400	0
336	20231012	140100	307295600	5400	5400	5400	5400	0
337	20231012	140000	307295600	5400	5400	5400	5400	0
338	20231012	135900	307295600	5400	5400	5400	5400	10
339	20231012	135800	307241600	5390	5390	5390	5390	0
340	20231012	135700	307241600	5390	5390	5390	5390	0
341	20231012	135600	307241600	5390	5390	5390	5390	1080
342	20231012	135500	301420400	5380	5390	5390	5380	1305
343	20231012	135400	294397370	5400	5400	5400	5400	0
344	20231012	135300	294397370	5400	5400	5400	5400	0
345	20231012	135200	294397370	5400	5400	5400	5400	14
346	20231012	135100	294321770	5390	5390	5390	5390	0
347	20231012	135000	294321770	5390	5390	5390	5390	0
348	20231012	134900	294321770	5390	5390	5390	5390	991
349	20231012	134800	288980280	5390	5400	5400	5390	806
350	20231012	134700	284635890	5380	5390	5390	5380	1949
351	20231012	134600	274139970	5380	5380	5380	5380	0
352	20231012	134500	274139970	5380	5390	5390	5380	110
353	20231012	134400	273547170	5390	5390	5390	5390	22
354	20231012	134300	273428590	5380	5380	5380	5380	0
355	20231012	134200	273428590	5380	5380	5380	5380	696
356	20231012	134100	269684110	5370	5370	5370	5370	0
357	20231012	134000	269684110	5370	5370	5370	5370	0
358	20231012	133900	269684110	5370	5370	5370	5370	0
359	20231012	133800	269684110	5370	5370	5370	5370	0
360	20231012	133700	269684110	5370	5370	5370	5370	0
361	20231012	133600	269684110	5370	5370	5370	5370	0
362	20231012	133500	269684110	5370	5370	5370	5370	0
363	20231012	133400	269684110	5370	5370	5370	5370	1
364	20231012	133300	269678740	5370	5370	5370	5370	100
365	20231012	133200	269141740	5380	5380	5380	5380	0
366	20231012	133100	269141740	5380	5380	5380	5380	0
367	20231012	133000	269141740	5380	5380	5380	5380	0
368	20231012	132900	269141740	5380	5380	5380	5380	0
369	20231012	132800	269141740	5380	5380	5380	5380	1
370	20231012	132700	269136360	5380	5380	5380	5380	730
371	20231012	132600	265208960	5360	5370	5370	5360	7991
372	20231012	132500	222376200	5360	5380	5380	5360	2578
373	20231012	132400	208555260	5380	5380	5380	5380	0
374	20231012	132300	208555260	5380	5380	5380	5380	2
375	20231012	132200	208544500	5380	5380	5380	5380	100
376	20231012	132100	208006500	5380	5380	5380	5380	0
377	20231012	132000	208006500	5380	5380	5380	5380	0
378	20231012	131900	208006500	5380	5380	5380	5380	0
379	20231012	131800	208006500	5380	5380	5380	5380	5
380	20231012	131700	207979600	5380	5380	5380	5380	0
381	20231012	131600	207979600	5380	5380	5380	5380	100
382	20231012	131500	207441600	5380	5380	5380	5380	0
383	20231012	131400	207441600	5380	5380	5380	5380	0
384	20231012	131300	207441600	5380	5380	5380	5380	0
385	20231012	131200	207441600	5380	5380	5380	5380	0
386	20231012	131100	207441600	5380	5380	5380	5380	10
387	20231012	131000	207387800	5380	5380	5380	5380	0
388	20231012	130900	207387800	5380	5380	5380	5380	10
389	20231012	130800	207334000	5370	5370	5370	5370	0
390	20231012	130700	207334000	5370	5370	5370	5370	0
391	20231012	130600	207334000	5370	5370	5370	5370	67
392	20231012	130500	206974210	5380	5380	5380	5380	0
393	20231012	130400	206974210	5380	5380	5380	5380	0
394	20231012	130300	206974210	5380	5380	5380	5380	0
395	20231012	130200	206974210	5380	5380	5380	5380	0
396	20231012	130100	206974210	5380	5380	5380	5380	0
397	20231012	130000	206974210	5380	5380	5380	5380	0
398	20231012	125900	206974210	5380	5380	5380	5380	0
399	20231012	125800	206974210	5380	5380	5380	5380	0
400	20231012	125700	206974210	5380	5370	5380	5360	3610
401	20231012	125600	187623360	5380	5380	5380	5380	0
402	20231012	125500	187623360	5380	5380	5380	5380	0
403	20231012	125400	187623360	5380	5370	5380	5370	31
404	20231012	125300	187456660	5370	5370	5370	5370	0
405	20231012	125200	187456660	5370	5370	5370	5370	1065
406	20231012	125100	181737610	5380	5380	5380	5380	0
407	20231012	125000	181737610	5380	5370	5380	5370	111
408	20231012	124900	181140540	5380	5380	5380	5380	0
409	20231012	124800	181140540	5380	5380	5380	5380	9
410	20231012	124700	181092120	5370	5370	5370	5370	1
411	20231012	124600	181086750	5380	5380	5380	5380	0
412	20231012	124500	181086750	5380	5380	5380	5380	0
413	20231012	124400	181086750	5380	5380	5380	5380	19
414	20231012	124300	180984530	5380	5380	5380	5380	0
415	20231012	124200	180984530	5380	5380	5380	5380	0
416	20231012	124100	180984530	5380	5380	5380	5380	0
417	20231012	124000	180984530	5380	5380	5380	5380	0
418	20231012	123900	180984530	5380	5380	5380	5380	0
419	20231012	123800	180984530	5380	5380	5380	5380	10
420	20231012	123700	180930730	5370	5380	5380	5370	60
421	20231012	123600	180608430	5380	5380	5380	5380	0
422	20231012	123500	180608430	5380	5380	5380	5380	0
423	20231012	123400	180608430	5380	5380	5380	5380	0
424	20231012	123300	180608430	5380	5380	5380	5380	0
425	20231012	123200	180608430	5380	5380	5380	5380	0
426	20231012	123100	180608430	5380	5380	5380	5380	0
427	20231012	123000	180608430	5380	5380	5380	5380	0
428	20231012	122900	180608430	5380	5380	5380	5380	5
429	20231012	122800	180581530	5360	5370	5370	5360	3010
430	20231012	122700	164447370	5380	5380	5380	5380	0
431	20231012	122600	164447370	5380	5380	5380	5380	0
432	20231012	122500	164447370	5380	5380	5380	5380	0
433	20231012	122400	164447370	5380	5380	5380	5380	13
434	20231012	122300	164377430	5380	5380	5380	5380	0
435	20231012	122200	164377430	5380	5380	5380	5380	0
436	20231012	122100	164377430	5380	5380	5380	5380	0
437	20231012	122000	164377430	5380	5380	5380	5380	0
438	20231012	121900	164377430	5380	5380	5380	5380	0
439	20231012	121800	164377430	5380	5380	5380	5380	0
440	20231012	121700	164377430	5380	5380	5380	5380	0
441	20231012	121600	164377430	5380	5370	5380	5370	46
442	20231012	121500	164130310	5380	5380	5380	5380	0
443	20231012	121400	164130310	5380	5370	5380	5370	10
444	20231012	121300	164076600	5370	5370	5370	5370	129
445	20231012	121200	163383870	5380	5380	5380	5380	0
446	20231012	121100	163383870	5380	5380	5380	5380	0
447	20231012	121000	163383870	5380	5380	5380	5380	0
448	20231012	120900	163383870	5380	5370	5380	5360	65
449	20231012	120800	163035110	5380	5380	5380	5380	0
450	20231012	120700	163035110	5380	5380	5380	5380	0
451	20231012	120600	163035110	5380	5380	5380	5380	0
452	20231012	120500	163035110	5380	5380	5380	5380	0
453	20231012	120400	163035110	5380	5380	5380	5380	0
454	20231012	120300	163035110	5380	5380	5380	5380	10
455	20231012	120200	162981310	5380	5380	5380	5380	20
456	20231012	120100	162873710	5380	5380	5380	5380	0
457	20231012	120000	162873710	5380	5380	5380	5380	0
458	20231012	115900	162873710	5380	5380	5380	5380	0
459	20231012	115800	162873710	5380	5380	5380	5380	0
460	20231012	115700	162873710	5380	5380	5380	5380	0
461	20231012	115600	162873710	5380	5380	5380	5380	0
462	20231012	115500	162873710	5380	5380	5380	5380	0
463	20231012	115400	162873710	5380	5380	5380	5380	0
464	20231012	115300	162873710	5380	5380	5380	5380	0
465	20231012	115200	162873710	5380	5380	5380	5380	0
466	20231012	115100	162873710	5380	5380	5380	5380	0
467	20231012	115000	162873710	5380	5380	5380	5380	0
468	20231012	114900	162873710	5380	5380	5380	5380	0
469	20231012	114800	162873710	5380	5380	5380	5380	0
470	20231012	114700	162873710	5380	5380	5380	5380	0
471	20231012	114600	162873710	5380	5380	5380	5380	5
472	20231012	114500	162846810	5370	5370	5370	5370	0
473	20231012	114400	162846810	5370	5360	5370	5360	274
474	20231012	114300	161375530	5360	5360	5360	5360	0
475	20231012	114200	161375530	5360	5360	5360	5360	0
476	20231012	114100	161375530	5360	5360	5360	5360	0
477	20231012	114000	161375530	5360	5360	5360	5360	0
478	20231012	113900	161375530	5360	5360	5360	5360	0
479	20231012	113800	161375530	5360	5360	5360	5360	0
480	20231012	113700	161375530	5360	5360	5360	5360	0
481	20231012	113600	161375530	5360	5360	5360	5360	0
482	20231012	113500	161375530	5360	5360	5360	5360	15
483	20231012	113400	161295130	5360	5350	5360	5350	140
484	20231012	113300	160545430	5360	5360	5360	5350	548
485	20231012	113200	157612150	5370	5370	5370	5370	0
486	20231012	113100	157612150	5370	5370	5370	5370	1
487	20231012	113000	157606780	5370	5370	5370	5370	12
488	20231012	112900	157542340	5370	5370	5370	5370	0
489	20231012	112800	157542340	5370	5370	5370	5370	0
490	20231012	112700	157542340	5370	5370	5370	5370	0
491	20231012	112600	157542340	5370	5360	5370	5360	598
492	20231012	112500	154336910	5360	5360	5360	5360	2264
493	20231012	112400	142201870	5370	5370	5370	5370	0
494	20231012	112300	142201870	5370	5370	5370	5370	300
495	20231012	112200	140590870	5370	5370	5370	5370	0
496	20231012	112100	140590870	5370	5370	5370	5370	0
497	20231012	112000	140590870	5370	5370	5370	5370	100
498	20231012	111900	140053870	5370	5370	5370	5370	100
499	20231012	111800	139516870	5370	5370	5370	5370	500
500	20231012	111700	136831870	5370	5370	5370	5370	0
501	20231012	111600	136831870	5370	5370	5370	5370	0
502	20231012	111500	136831870	5370	5370	5370	5370	0
503	20231012	111400	136831870	5370	5370	5370	5370	0
504	20231012	111300	136831870	5370	5370	5370	5370	10
505	20231012	111200	136778170	5370	5370	5370	5370	10
506	20231012	111100	136724470	5370	5370	5370	5370	0
507	20231012	111000	136724470	5370	5370	5370	5370	1
508	20231012	110900	136719100	5370	5370	5370	5370	0
509	20231012	110800	136719100	5370	5370	5370	5370	0
510	20231012	110700	136719100	5370	5370	5370	5370	0
511	20231012	110600	136719100	5370	5370	5370	5370	18
512	20231012	110500	136622440	5370	5370	5370	5370	0
513	20231012	110400	136622440	5370	5370	5370	5370	1000
514	20231012	110300	131252440	5370	5370	5370	5370	0
515	20231012	110200	131252440	5370	5370	5370	5370	0
516	20231012	110100	131252440	5370	5370	5370	5370	0
517	20231012	110000	131252440	5370	5370	5370	5370	0
518	20231012	105900	131252440	5370	5370	5370	5370	0
519	20231012	105800	131252440	5370	5370	5370	5370	0
520	20231012	105700	131252440	5370	5370	5370	5370	0
521	20231012	105600	131252440	5370	5370	5370	5370	0
522	20231012	105500	131252440	5370	5370	5370	5370	0
523	20231012	105400	131252440	5370	5360	5370	5360	83
524	20231012	105300	130807550	5360	5360	5360	5360	0
525	20231012	105200	130807550	5360	5370	5370	5360	3451
526	20231012	105100	112310180	5360	5360	5360	5360	0
527	20231012	105000	112310180	5360	5360	5360	5360	0
528	20231012	104900	112310180	5360	5360	5360	5360	57
529	20231012	104800	112004660	5370	5370	5370	5370	39
530	20231012	104700	111795230	5370	5370	5370	5370	0
531	20231012	104600	111795230	5370	5370	5370	5370	4345
532	20231012	104500	88462580	5380	5380	5380	5380	100
533	20231012	104400	87924580	5380	5380	5380	5380	1000
534	20231012	104300	82544580	5380	5380	5380	5380	1185
535	20231012	104200	76169280	5390	5390	5390	5390	2
536	20231012	104100	76158500	5390	5390	5390	5390	0
537	20231012	104000	76158500	5390	5390	5390	5390	0
538	20231012	103900	76158500	5390	5390	5390	5390	0
539	20231012	103800	76158500	5390	5390	5390	5390	0
540	20231012	103700	76158500	5390	5390	5390	5390	0
541	20231012	103600	76158500	5390	5390	5390	5390	0
542	20231012	103500	76158500	5390	5380	5390	5380	9
543	20231012	103400	76110070	5370	5380	5380	5370	115
544	20231012	103300	75492370	5380	5380	5380	5380	100
545	20231012	103200	74954370	5380	5380	5380	5380	100
546	20231012	103100	74416370	5370	5370	5370	5370	0
547	20231012	103000	74416370	5370	5370	5370	5370	0
548	20231012	102900	74416370	5370	5370	5370	5370	0
549	20231012	102800	74416370	5370	5370	5370	5370	1
550	20231012	102700	74411000	5380	5390	5390	5380	32
551	20231012	102600	74238740	5380	5380	5380	5380	267
552	20231012	102500	72802280	5380	5380	5380	5380	10
553	20231012	102400	72748480	5370	5370	5370	5370	21
554	20231012	102300	72635710	5380	5380	5380	5380	0
555	20231012	102200	72635710	5380	5380	5380	5380	0
556	20231012	102100	72635710	5380	5380	5380	5380	100
557	20231012	102000	72097710	5370	5380	5380	5370	10
558	20231012	101900	72043920	5380	5380	5380	5380	1
559	20231012	101800	72038540	5370	5370	5370	5370	0
560	20231012	101700	72038540	5370	5370	5370	5370	0
561	20231012	101600	72038540	5370	5370	5370	5370	0
562	20231012	101500	72038540	5370	5370	5370	5370	1
563	20231012	101400	72033170	5390	5390	5390	5390	0
564	20231012	101300	72033170	5390	5390	5390	5390	0
565	20231012	101200	72033170	5390	5390	5390	5390	0
566	20231012	101100	72033170	5390	5390	5390	5390	18
567	20231012	101000	71936150	5370	5370	5370	5370	0
568	20231012	100900	71936150	5370	5380	5380	5370	32
569	20231012	100800	71764000	5380	5380	5380	5380	111
570	20231012	100700	71166820	5390	5390	5390	5390	4
571	20231012	100600	71145260	5380	5380	5380	5380	58
572	20231012	100500	70833220	5380	5380	5380	5380	0
573	20231012	100400	70833220	5380	5370	5380	5370	654
574	20231012	100300	67314790	5370	5370	5370	5370	0
575	20231012	100200	67314790	5370	5370	5370	5370	0
576	20231012	100100	67314790	5370	5370	5370	5370	32
577	20231012	100000	67142950	5360	5360	5360	5360	0
578	20231012	095900	67142950	5360	5360	5360	5360	0
579	20231012	095800	67142950	5360	5360	5360	5360	0
580	20231012	095700	67142950	5360	5380	5380	5360	5
581	20231012	095600	67116130	5360	5360	5360	5360	0
582	20231012	095500	67116130	5360	5370	5370	5360	11
583	20231012	095400	67057070	5370	5360	5370	5360	81
584	20231012	095300	66622270	5370	5360	5370	5360	63
585	20231012	095200	66284310	5360	5370	5370	5360	34
586	20231012	095100	66102020	5380	5380	5380	5380	30
587	20231012	095000	65940620	5380	5380	5380	5380	0
588	20231012	094900	65940620	5380	5380	5380	5380	0
589	20231012	094800	65940620	5380	5380	5380	5380	0
590	20231012	094700	65940620	5380	5380	5380	5380	0
591	20231012	094600	65940620	5380	5380	5380	5380	0
592	20231012	094500	65940620	5380	5380	5380	5380	0
593	20231012	094400	65940620	5380	5380	5380	5380	19
594	20231012	094300	65838400	5380	5380	5380	5380	0
595	20231012	094200	65838400	5380	5380	5380	5380	0
596	20231012	094100	65838400	5380	5370	5380	5370	31
597	20231012	094000	65671810	5370	5360	5370	5360	221
598	20231012	093900	64485450	5350	5350	5350	5350	20
599	20231012	093800	64378450	5340	5340	5340	5340	0
600	20231012	093700	64378450	5340	5340	5340	5340	0
601	20231012	093600	64378450	5340	5340	5340	5340	0
602	20231012	093500	64378450	5340	5360	5360	5340	1877
603	20231012	093400	54335400	5360	5370	5370	5360	22
604	20231012	093300	54217270	5380	5380	5380	5380	1
605	20231012	093200	54211890	5380	5360	5390	5360	4
606	20231012	093100	54190370	5370	5380	5380	5370	59
607	20231012	093000	53873470	5380	5390	5390	5380	28
608	20231012	092900	53722630	5370	5370	5370	5370	0
609	20231012	092800	53722630	5370	5380	5380	5370	1600
610	20231012	092700	45126030	5380	5380	5380	5380	44
611	20231012	092600	44889310	5390	5390	5390	5390	1
612	20231012	092500	44883920	5380	5380	5380	5380	500
613	20231012	092400	42193920	5390	5390	5390	5390	1
614	20231012	092300	42188530	5390	5390	5390	5390	0
615	20231012	092200	42188530	5390	5390	5390	5390	1
616	20231012	092100	42183140	5370	5370	5370	5370	4
617	20231012	092000	42161660	5390	5390	5390	5390	653
618	20231012	091900	38641990	5380	5380	5380	5380	47
619	20231012	091800	38389130	5380	5380	5380	5380	0
620	20231012	091700	38389130	5380	5380	5380	5380	0
621	20231012	091600	38389130	5380	5380	5380	5380	2058
622	20231012	091500	27317090	5380	5390	5390	5380	142
623	20231012	091400	26552640	5390	5390	5390	5390	9
624	20231012	091300	26504130	5390	5390	5390	5390	42
625	20231012	091200	26277750	5390	5390	5390	5390	0
626	20231012	091100	26277750	5390	5410	5410	5390	57
627	20231012	091000	25970500	5390	5390	5390	5390	0
628	20231012	090900	25970500	5390	5390	5390	5390	0
629	20231012	090800	25970500	5390	5390	5390	5390	0
630	20231012	090700	25970500	5390	5390	5390	5390	0
631	20231012	090600	25970500	5390	5400	5400	5390	898
632	20231012	090500	21129200	5400	5400	5400	5400	1
633	20231012	090400	21123800	5400	5400	5400	5400	94
634	20231012	090300	20616200	5400	5400	5400	5400	82
635	20231012	090200	20173400	5400	5400	5400	5400	1400
636	20231012	090100	12613400	5400	5400	5400	5400	1400
637	20231012	090000	5053400	5400	5370	5400	5370	941