KissMeData/101530/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195300	36192130	5280	5280	5280	5280	146
3	20231011	195200	36192130	5280	5280	5280	5280	0
4	20231011	195100	36192130	5280	5280	5280	5280	0
5	20231011	195000	36192130	5280	5280	5280	5280	0
6	20231011	194900	36192130	5280	5280	5280	5280	0
7	20231011	194800	36192130	5280	5280	5280	5280	0
8	20231011	194700	36192130	5280	5280	5280	5280	0
9	20231011	194600	36192130	5280	5280	5280	5280	0
10	20231011	194500	36192130	5280	5280	5280	5280	0
11	20231011	194400	36192130	5280	5280	5280	5280	0
12	20231011	194300	36192130	5280	5280	5280	5280	0
13	20231011	194200	36192130	5280	5280	5280	5280	0
14	20231011	194100	36192130	5280	5280	5280	5280	0
15	20231011	194000	36192130	5280	5280	5280	5280	0
16	20231011	193900	36192130	5280	5280	5280	5280	0
17	20231011	193800	36192130	5280	5280	5280	5280	0
18	20231011	193700	36192130	5280	5280	5280	5280	0
19	20231011	193600	36192130	5280	5280	5280	5280	0
20	20231011	193500	36192130	5280	5280	5280	5280	0
21	20231011	193400	36192130	5280	5280	5280	5280	0
22	20231011	193300	36192130	5280	5280	5280	5280	0
23	20231011	193200	36192130	5280	5280	5280	5280	0
24	20231011	193100	36192130	5280	5280	5280	5280	0
25	20231011	193000	36192130	5280	5280	5280	5280	0
26	20231011	192900	36192130	5280	5280	5280	5280	0
27	20231011	192800	36192130	5280	5280	5280	5280	0
28	20231011	192700	36192130	5280	5280	5280	5280	0
29	20231011	192600	36192130	5280	5280	5280	5280	0
30	20231011	192500	36192130	5280	5280	5280	5280	0
31	20231011	192400	36192130	5280	5280	5280	5280	0
32	20231011	192300	36192130	5280	5280	5280	5280	146
33	20231011	192200	36192130	5280	5280	5280	5280	0
34	20231011	192100	36192130	5280	5280	5280	5280	0
35	20231011	192000	36192130	5280	5280	5280	5280	0
36	20231011	191900	36192130	5280	5280	5280	5280	0
37	20231011	191800	36192130	5280	5280	5280	5280	0
38	20231011	191700	36192130	5280	5280	5280	5280	0
39	20231011	191600	36192130	5280	5280	5280	5280	0
40	20231011	191500	36192130	5280	5280	5280	5280	0
41	20231011	191400	36192130	5280	5280	5280	5280	0
42	20231011	191300	36192130	5280	5280	5280	5280	0
43	20231011	191200	36192130	5280	5280	5280	5280	0
44	20231011	191100	36192130	5280	5280	5280	5280	0
45	20231011	191000	36192130	5280	5280	5280	5280	0
46	20231011	190900	36192130	5280	5280	5280	5280	0
47	20231011	190800	36192130	5280	5280	5280	5280	0
48	20231011	190700	36192130	5280	5280	5280	5280	0
49	20231011	190600	36192130	5280	5280	5280	5280	0
50	20231011	190500	36192130	5280	5280	5280	5280	0
51	20231011	190400	36192130	5280	5280	5280	5280	0
52	20231011	190300	36192130	5280	5280	5280	5280	0
53	20231011	190200	36192130	5280	5280	5280	5280	0
54	20231011	190100	36192130	5280	5280	5280	5280	0
55	20231011	190000	36192130	5280	5280	5280	5280	0
56	20231011	185900	36192130	5280	5280	5280	5280	0
57	20231011	185800	36192130	5280	5280	5280	5280	0
58	20231011	185700	36192130	5280	5280	5280	5280	0
59	20231011	185600	36192130	5280	5280	5280	5280	0
60	20231011	185500	36192130	5280	5280	5280	5280	0
61	20231011	185400	36192130	5280	5280	5280	5280	0
62	20231011	185300	36192130	5280	5280	5280	5280	146
63	20231011	185200	36192130	5280	5280	5280	5280	0
64	20231011	185100	36192130	5280	5280	5280	5280	0
65	20231011	185000	36192130	5280	5280	5280	5280	0
66	20231011	184900	36192130	5280	5280	5280	5280	0
67	20231011	184800	36192130	5280	5280	5280	5280	0
68	20231011	184700	36192130	5280	5280	5280	5280	0
69	20231011	184600	36192130	5280	5280	5280	5280	0
70	20231011	184500	36192130	5280	5280	5280	5280	0
71	20231011	184400	36192130	5280	5280	5280	5280	0
72	20231011	184300	36192130	5280	5280	5280	5280	0
73	20231011	184200	36192130	5280	5280	5280	5280	0
74	20231011	184100	36192130	5280	5280	5280	5280	0
75	20231011	184000	36192130	5280	5280	5280	5280	0
76	20231011	183900	36192130	5280	5280	5280	5280	0
77	20231011	183800	36192130	5280	5280	5280	5280	0
78	20231011	183700	36192130	5280	5280	5280	5280	0
79	20231011	183600	36192130	5280	5280	5280	5280	0
80	20231011	183500	36192130	5280	5280	5280	5280	0
81	20231011	183400	36192130	5280	5280	5280	5280	0
82	20231011	183300	36192130	5280	5280	5280	5280	0
83	20231011	183200	36192130	5280	5280	5280	5280	0
84	20231011	183100	36192130	5280	5280	5280	5280	0
85	20231011	183000	36192130	5280	5280	5280	5280	0
86	20231011	182900	36192130	5280	5280	5280	5280	0
87	20231011	182800	36192130	5280	5280	5280	5280	0
88	20231011	182700	36192130	5280	5280	5280	5280	0
89	20231011	182600	36192130	5280	5280	5280	5280	0
90	20231011	182500	36192130	5280	5280	5280	5280	0
91	20231011	182400	36192130	5280	5280	5280	5280	0
92	20231011	182300	36192130	5280	5280	5280	5280	146
93	20231011	182200	36192130	5280	5280	5280	5280	0
94	20231011	182100	36192130	5280	5280	5280	5280	0
95	20231011	182000	36192130	5280	5280	5280	5280	0
96	20231011	181900	36192130	5280	5280	5280	5280	0
97	20231011	181800	36192130	5280	5280	5280	5280	0
98	20231011	181700	36192130	5280	5280	5280	5280	0
99	20231011	181600	36192130	5280	5280	5280	5280	0
100	20231011	181500	36192130	5280	5280	5280	5280	0
101	20231011	181400	36192130	5280	5280	5280	5280	0
102	20231011	181300	36192130	5280	5280	5280	5280	0
103	20231011	181200	36192130	5280	5280	5280	5280	0
104	20231011	181100	36192130	5280	5280	5280	5280	0
105	20231011	181000	36192130	5280	5280	5280	5280	0
106	20231011	180900	36192130	5280	5280	5280	5280	0
107	20231011	180800	36192130	5280	5280	5280	5280	0
108	20231011	180700	36192130	5280	5280	5280	5280	0
109	20231011	180600	36192130	5280	5280	5280	5280	0
110	20231011	180500	36192130	5280	5280	5280	5280	0
111	20231011	180400	36192130	5280	5280	5280	5280	0
112	20231011	180300	36192130	5280	5280	5280	5280	0
113	20231011	180200	36192130	5280	5280	5280	5280	0
114	20231011	180100	36192130	5280	5280	5280	5280	0
115	20231011	180000	36192130	5280	5280	5280	5280	0
116	20231011	175900	36192130	5280	5280	5280	5280	0
117	20231011	175800	36192130	5280	5280	5280	5280	0
118	20231011	175700	36192130	5280	5280	5280	5280	0
119	20231011	175600	36192130	5280	5280	5280	5280	0
120	20231011	175500	36192130	5280	5280	5280	5280	0
121	20231011	175400	36192130	5280	5280	5280	5280	0
122	20231011	175300	36192130	5280	5280	5280	5280	146
123	20231011	175200	36192130	5280	5280	5280	5280	0
124	20231011	175100	36192130	5280	5280	5280	5280	0
125	20231011	175000	36192130	5280	5280	5280	5280	0
126	20231011	174900	36192130	5280	5280	5280	5280	0
127	20231011	174800	36192130	5280	5280	5280	5280	0
128	20231011	174700	36192130	5280	5280	5280	5280	0
129	20231011	174600	36192130	5280	5280	5280	5280	0
130	20231011	174500	36192130	5280	5280	5280	5280	0
131	20231011	174400	36192130	5280	5280	5280	5280	0
132	20231011	174300	36192130	5280	5280	5280	5280	0
133	20231011	174200	36192130	5280	5280	5280	5280	0
134	20231011	174100	36192130	5280	5280	5280	5280	0
135	20231011	174000	36192130	5280	5280	5280	5280	0
136	20231011	173900	36192130	5280	5280	5280	5280	0
137	20231011	173800	36192130	5280	5280	5280	5280	0
138	20231011	173700	36192130	5280	5280	5280	5280	0
139	20231011	173600	36192130	5280	5280	5280	5280	0
140	20231011	173500	36192130	5280	5280	5280	5280	0
141	20231011	173400	36192130	5280	5280	5280	5280	0
142	20231011	173300	36192130	5280	5280	5280	5280	0
143	20231011	173200	36192130	5280	5280	5280	5280	0
144	20231011	173100	36192130	5280	5280	5280	5280	0
145	20231011	173000	36192130	5280	5280	5280	5280	0
146	20231011	172900	36192130	5280	5280	5280	5280	0
147	20231011	172800	36192130	5280	5280	5280	5280	0
148	20231011	172700	36192130	5280	5280	5280	5280	0
149	20231011	172600	36192130	5280	5280	5280	5280	0
150	20231011	172500	36192130	5280	5280	5280	5280	0
151	20231011	172400	36192130	5280	5280	5280	5280	0
152	20231011	172300	36192130	5280	5280	5280	5280	146
153	20231011	172200	36192130	5280	5280	5280	5280	0
154	20231011	172100	36192130	5280	5280	5280	5280	0
155	20231011	172000	36192130	5280	5280	5280	5280	0
156	20231011	171900	36192130	5280	5280	5280	5280	0
157	20231011	171800	36192130	5280	5280	5280	5280	0
158	20231011	171700	36192130	5280	5280	5280	5280	0
159	20231011	171600	36192130	5280	5280	5280	5280	0
160	20231011	171500	36192130	5280	5280	5280	5280	0
161	20231011	171400	36192130	5280	5280	5280	5280	0
162	20231011	171300	36192130	5280	5280	5280	5280	0
163	20231011	171200	36192130	5280	5280	5280	5280	0
164	20231011	171100	36192130	5280	5280	5280	5280	0
165	20231011	171000	36192130	5280	5280	5280	5280	0
166	20231011	170900	36192130	5280	5280	5280	5280	0
167	20231011	170800	36192130	5280	5280	5280	5280	0
168	20231011	170700	36192130	5280	5280	5280	5280	0
169	20231011	170600	36192130	5280	5280	5280	5280	0
170	20231011	170500	36192130	5280	5280	5280	5280	0
171	20231011	170400	36192130	5280	5280	5280	5280	0
172	20231011	170300	36192130	5280	5280	5280	5280	0
173	20231011	170200	36192130	5280	5280	5280	5280	0
174	20231011	170100	36192130	5280	5280	5280	5280	0
175	20231011	170000	36192130	5280	5280	5280	5280	0
176	20231011	165900	36192130	5280	5280	5280	5280	0
177	20231011	165800	36192130	5280	5280	5280	5280	0
178	20231011	165700	36192130	5280	5280	5280	5280	0
179	20231011	165600	36192130	5280	5280	5280	5280	0
180	20231011	165500	36192130	5280	5280	5280	5280	0
181	20231011	165400	36192130	5280	5280	5280	5280	0
182	20231011	165300	36192130	5280	5280	5280	5280	146
183	20231011	165200	36192130	5280	5280	5280	5280	0
184	20231011	165100	36192130	5280	5280	5280	5280	0
185	20231011	165000	36192130	5280	5280	5280	5280	0
186	20231011	164900	36192130	5280	5280	5280	5280	0
187	20231011	164800	36192130	5280	5280	5280	5280	0
188	20231011	164700	36192130	5280	5280	5280	5280	0
189	20231011	164600	36192130	5280	5280	5280	5280	0
190	20231011	164500	36192130	5280	5280	5280	5280	0
191	20231011	164400	36192130	5280	5280	5280	5280	0
192	20231011	164300	36192130	5280	5280	5280	5280	0
193	20231011	164200	36192130	5280	5280	5280	5280	0
194	20231011	164100	36192130	5280	5280	5280	5280	0
195	20231011	164000	36192130	5280	5280	5280	5280	0
196	20231011	163900	36192130	5280	5280	5280	5280	0
197	20231011	163800	36192130	5280	5280	5280	5280	0
198	20231011	163700	36192130	5280	5280	5280	5280	0
199	20231011	163600	36192130	5280	5280	5280	5280	0
200	20231011	163500	36192130	5280	5280	5280	5280	0
201	20231011	163400	36192130	5280	5280	5280	5280	0
202	20231011	163300	36192130	5280	5280	5280	5280	0
203	20231011	163200	36192130	5280	5280	5280	5280	0
204	20231011	163100	36192130	5280	5280	5280	5280	0
205	20231011	163000	36192130	5280	5280	5280	5280	0
206	20231011	162900	36192130	5280	5280	5280	5280	0
207	20231011	162800	36192130	5280	5280	5280	5280	0
208	20231011	162700	36192130	5280	5280	5280	5280	0
209	20231011	162600	36192130	5280	5280	5280	5280	0
210	20231011	162500	36192130	5280	5280	5280	5280	0
211	20231011	162400	36192130	5280	5280	5280	5280	0
212	20231011	162300	36192130	5280	5280	5280	5280	146
213	20231011	162200	36192130	5280	5280	5280	5280	0
214	20231011	162100	36192130	5280	5280	5280	5280	0
215	20231011	162000	36192130	5280	5280	5280	5280	0
216	20231011	161900	36192130	5280	5280	5280	5280	0
217	20231011	161800	36192130	5280	5280	5280	5280	0
218	20231011	161700	36192130	5280	5280	5280	5280	0
219	20231011	161600	36192130	5280	5280	5280	5280	0
220	20231011	161500	36192130	5280	5280	5280	5280	0
221	20231011	161400	36192130	5280	5280	5280	5280	0
222	20231011	161300	36192130	5280	5280	5280	5280	0
223	20231011	161200	36192130	5280	5280	5280	5280	0
224	20231011	161100	36192130	5280	5280	5280	5280	0
225	20231011	161000	36192130	5280	5280	5280	5280	0
226	20231011	160900	36192130	5280	5280	5280	5280	0
227	20231011	160800	36192130	5280	5280	5280	5280	0
228	20231011	160700	36192130	5280	5280	5280	5280	0
229	20231011	160600	36192130	5280	5280	5280	5280	0
230	20231011	160500	36192130	5280	5280	5280	5280	0
231	20231011	160400	36192130	5280	5280	5280	5280	0
232	20231011	160300	36192130	5280	5280	5280	5280	0
233	20231011	160200	36192130	5280	5280	5280	5280	0
234	20231011	160100	36192130	5280	5280	5280	5280	0
235	20231011	160000	36192130	5280	5280	5280	5280	0
236	20231011	155900	36192130	5280	5280	5280	5280	0
237	20231011	155800	36192130	5280	5280	5280	5280	0
238	20231011	155700	36192130	5280	5280	5280	5280	0
239	20231011	155600	36192130	5280	5280	5280	5280	0
240	20231011	155500	36192130	5280	5280	5280	5280	0
241	20231011	155400	36192130	5280	5280	5280	5280	0
242	20231011	155300	36192130	5280	5280	5280	5280	146
243	20231011	155200	36192130	5280	5280	5280	5280	0
244	20231011	155100	36192130	5280	5280	5280	5280	0
245	20231011	155000	36192130	5280	5280	5280	5280	0
246	20231011	154900	36192130	5280	5280	5280	5280	0
247	20231011	154800	36192130	5280	5280	5280	5280	0
248	20231011	154700	36192130	5280	5280	5280	5280	0
249	20231011	154600	36192130	5280	5280	5280	5280	0
250	20231011	154500	36192130	5280	5280	5280	5280	0
251	20231011	154400	36192130	5280	5280	5280	5280	0
252	20231011	154300	36192130	5280	5280	5280	5280	0
253	20231011	154200	36192130	5280	5280	5280	5280	0
254	20231011	154100	36192130	5280	5280	5280	5280	0
255	20231011	154000	36192130	5280	5280	5280	5280	0
256	20231011	153900	36192130	5280	5280	5280	5280	0
257	20231011	153800	36192130	5280	5280	5280	5280	0
258	20231011	153700	36192130	5280	5280	5280	5280	0
259	20231011	153600	36192130	5280	5280	5280	5280	0
260	20231011	153500	36192130	5280	5280	5280	5280	0
261	20231011	153400	36192130	5280	5280	5280	5280	0
262	20231011	153300	36192130	5280	5280	5280	5280	0
263	20231011	153200	36192130	5280	5280	5280	5280	0
264	20231011	153100	36192130	5280	5280	5280	5280	0
265	20231011	153000	36192130	5280	5280	5280	5280	146
266	20231011	152900	35421250	5280	5280	5280	5280	0
267	20231011	152800	35421250	5280	5280	5280	5280	0
268	20231011	152700	35421250	5280	5280	5280	5280	0
269	20231011	152600	35421250	5280	5280	5280	5280	0
270	20231011	152500	35421250	5280	5280	5280	5280	0
271	20231011	152400	35421250	5280	5280	5280	5280	0
272	20231011	152300	35421250	5280	5280	5280	5280	0
273	20231011	152200	35421250	5280	5280	5280	5280	0
274	20231011	152100	35421250	5280	5280	5280	5280	0
275	20231011	152000	35421250	5280	5280	5280	5280	0
276	20231011	151900	35421250	5280	5280	5280	5280	0
277	20231011	151800	35421250	5280	5280	5280	5280	0
278	20231011	151700	35421250	5280	5290	5290	5280	10
279	20231011	151600	35368400	5280	5290	5290	5280	10
280	20231011	151500	35315580	5280	5280	5280	5280	25
281	20231011	151400	35183580	5300	5300	5300	5300	0
282	20231011	151300	35183580	5300	5280	5300	5280	245
283	20231011	151200	33886240	5280	5280	5280	5280	10
284	20231011	151100	33833440	5280	5280	5280	5280	1
285	20231011	151000	33828160	5290	5290	5290	5290	0
286	20231011	150900	33828160	5290	5290	5290	5290	0
287	20231011	150800	33828160	5290	5290	5290	5290	4
288	20231011	150700	33807000	5290	5280	5290	5280	8
289	20231011	150600	33764710	5280	5280	5280	5280	0
290	20231011	150500	33764710	5280	5280	5280	5280	7
291	20231011	150400	33727750	5280	5280	5280	5280	0
292	20231011	150300	33727750	5280	5280	5280	5280	0
293	20231011	150200	33727750	5280	5280	5280	5280	0
294	20231011	150100	33727750	5280	5280	5280	5280	0
295	20231011	150000	33727750	5280	5280	5280	5280	5
296	20231011	145900	33701350	5280	5280	5280	5280	0
297	20231011	145800	33701350	5280	5280	5280	5280	0
298	20231011	145700	33701350	5280	5280	5280	5280	0
299	20231011	145600	33701350	5280	5280	5280	5280	0
300	20231011	145500	33701350	5280	5280	5280	5280	0
301	20231011	145400	33701350	5280	5280	5280	5280	500
302	20231011	145300	31061350	5270	5270	5270	5270	4
303	20231011	145200	31040270	5280	5280	5280	5280	0
304	20231011	145100	31040270	5280	5280	5280	5280	196
305	20231011	145000	30005390	5300	5300	5300	5300	2
306	20231011	144900	29994790	5280	5280	5280	5280	0
307	20231011	144800	29994790	5280	5280	5280	5280	6
308	20231011	144700	29963110	5270	5270	5270	5270	0
309	20231011	144600	29963110	5270	5270	5270	5270	0
310	20231011	144500	29963110	5270	5270	5270	5270	0
311	20231011	144400	29963110	5270	5270	5270	5270	0
312	20231011	144300	29963110	5270	5270	5270	5270	0
313	20231011	144200	29963110	5270	5270	5270	5270	0
314	20231011	144100	29963110	5270	5270	5270	5270	0
315	20231011	144000	29963110	5270	5270	5270	5270	0
316	20231011	143900	29963110	5270	5270	5270	5270	0
317	20231011	143800	29963110	5270	5270	5270	5270	1
318	20231011	143700	29957840	5270	5270	5270	5270	0
319	20231011	143600	29957840	5270	5270	5270	5270	30
320	20231011	143500	29799740	5270	5270	5270	5270	8
321	20231011	143400	29757580	5280	5280	5280	5280	31
322	20231011	143300	29593900	5280	5280	5280	5280	0
323	20231011	143200	29593900	5280	5280	5280	5280	2
324	20231011	143100	29583340	5280	5280	5280	5280	0
325	20231011	143000	29583340	5280	5280	5280	5280	0
326	20231011	142900	29583340	5280	5280	5280	5280	0
327	20231011	142800	29583340	5280	5280	5280	5280	0
328	20231011	142700	29583340	5280	5280	5280	5280	0
329	20231011	142600	29583340	5280	5280	5280	5280	0
330	20231011	142500	29583340	5280	5280	5280	5280	0
331	20231011	142400	29583340	5280	5280	5280	5280	0
332	20231011	142300	29583340	5280	5280	5280	5280	0
333	20231011	142200	29583340	5280	5280	5280	5280	20
334	20231011	142100	29477740	5280	5280	5280	5280	0
335	20231011	142000	29477740	5280	5280	5280	5280	0
336	20231011	141900	29477740	5280	5280	5280	5280	0
337	20231011	141800	29477740	5280	5280	5280	5280	0
338	20231011	141700	29477740	5280	5280	5280	5280	50
339	20231011	141600	29213740	5290	5290	5290	5290	0
340	20231011	141500	29213740	5290	5290	5290	5290	0
341	20231011	141400	29213740	5290	5290	5290	5290	0
342	20231011	141300	29213740	5290	5290	5290	5290	0
343	20231011	141200	29213740	5290	5290	5290	5290	0
344	20231011	141100	29213740	5290	5290	5290	5290	1
345	20231011	141000	29208450	5280	5280	5280	5280	0
346	20231011	140900	29208450	5280	5280	5280	5280	0
347	20231011	140800	29208450	5280	5280	5280	5280	0
348	20231011	140700	29208450	5280	5280	5280	5280	0
349	20231011	140600	29208450	5280	5280	5280	5280	0
350	20231011	140500	29208450	5280	5280	5280	5280	0
351	20231011	140400	29208450	5280	5280	5280	5280	0
352	20231011	140300	29208450	5280	5280	5280	5280	0
353	20231011	140200	29208450	5280	5280	5280	5280	0
354	20231011	140100	29208450	5280	5280	5280	5280	0
355	20231011	140000	29208450	5280	5250	5280	5250	11
356	20231011	135900	29150400	5280	5280	5280	5280	0
357	20231011	135800	29150400	5280	5280	5280	5280	0
358	20231011	135700	29150400	5280	5280	5280	5280	0
359	20231011	135600	29150400	5280	5280	5280	5280	0
360	20231011	135500	29150400	5280	5280	5280	5280	0
361	20231011	135400	29150400	5280	5250	5280	5250	2
362	20231011	135300	29139870	5230	5230	5230	5230	0
363	20231011	135200	29139870	5230	5230	5230	5230	0
364	20231011	135100	29139870	5230	5230	5230	5230	0
365	20231011	135000	29139870	5230	5230	5230	5230	0
366	20231011	134900	29139870	5230	5230	5230	5230	0
367	20231011	134800	29139870	5230	5230	5230	5230	0
368	20231011	134700	29139870	5230	5230	5230	5230	0
369	20231011	134600	29139870	5230	5230	5230	5230	0
370	20231011	134500	29139870	5230	5230	5230	5230	0
371	20231011	134400	29139870	5230	5230	5230	5230	0
372	20231011	134300	29139870	5230	5230	5230	5230	0
373	20231011	134200	29139870	5230	5230	5230	5230	0
374	20231011	134100	29139870	5230	5230	5230	5230	0
375	20231011	134000	29139870	5230	5230	5230	5230	0
376	20231011	133900	29139870	5230	5230	5230	5230	0
377	20231011	133800	29139870	5230	5230	5230	5230	0
378	20231011	133700	29139870	5230	5230	5230	5230	0
379	20231011	133600	29139870	5230	5230	5230	5230	0
380	20231011	133500	29139870	5230	5230	5230	5230	0
381	20231011	133400	29139870	5230	5230	5230	5230	0
382	20231011	133300	29139870	5230	5230	5230	5230	1
383	20231011	133200	29134640	5280	5280	5280	5280	0
384	20231011	133100	29134640	5280	5280	5280	5280	12
385	20231011	133000	29071280	5350	5350	5350	5350	0
386	20231011	132900	29071280	5350	5300	5350	5280	4
387	20231011	132800	29050050	5380	5300	5380	5300	2
388	20231011	132700	29039370	5370	5300	5370	5300	3
389	20231011	132600	29023340	5280	5300	5380	5280	5
390	20231011	132500	28996710	5300	5300	5300	5300	1
391	20231011	132400	28991410	5370	5280	5370	5280	22
392	20231011	132300	28873870	5270	5260	5360	5260	13
393	20231011	132200	28805240	5300	5260	5300	5260	260
394	20231011	132100	27427280	5240	5240	5240	5240	1
395	20231011	132000	27422040	5240	5240	5240	5240	0
396	20231011	131900	27422040	5240	5240	5240	5240	0
397	20231011	131800	27422040	5240	5240	5240	5240	0
398	20231011	131700	27422040	5240	5240	5240	5240	0
399	20231011	131600	27422040	5240	5240	5240	5240	0
400	20231011	131500	27422040	5240	5240	5240	5240	1
401	20231011	131400	27416800	5300	5260	5300	5260	150
402	20231011	131300	26621840	5300	5260	5300	5260	100
403	20231011	131200	26092200	5290	5250	5300	5250	1002
404	20231011	131100	20793590	5230	5230	5230	5230	0
405	20231011	131000	20793590	5230	5230	5230	5230	6
406	20231011	130900	20762210	5230	5230	5230	5230	1
407	20231011	130800	20756980	5230	5230	5240	5230	41
408	20231011	130700	20542160	5240	5220	5240	5220	10
409	20231011	130600	20489780	5210	5210	5210	5210	10
410	20231011	130500	20437680	5230	5230	5230	5230	0
411	20231011	130400	20437680	5230	5230	5230	5230	16
412	20231011	130300	20354000	5200	5200	5200	5200	0
413	20231011	130200	20354000	5200	5200	5200	5200	0
414	20231011	130100	20354000	5200	5200	5200	5200	0
415	20231011	130000	20354000	5200	5200	5200	5200	0
416	20231011	125900	20354000	5200	5200	5200	5200	0
417	20231011	125800	20354000	5200	5200	5200	5200	0
418	20231011	125700	20354000	5200	5200	5200	5200	0
419	20231011	125600	20354000	5200	5200	5200	5200	0
420	20231011	125500	20354000	5200	5200	5200	5200	0
421	20231011	125400	20354000	5200	5200	5200	5200	0
422	20231011	125300	20354000	5200	5200	5200	5200	0
423	20231011	125200	20354000	5200	5200	5200	5200	0
424	20231011	125100	20354000	5200	5210	5210	5200	4
425	20231011	125000	20333170	5230	5230	5230	5230	0
426	20231011	124900	20333170	5230	5230	5230	5230	1
427	20231011	124800	20327940	5250	5250	5250	5250	0
428	20231011	124700	20327940	5250	5250	5250	5250	0
429	20231011	124600	20327940	5250	5250	5250	5250	0
430	20231011	124500	20327940	5250	5250	5250	5250	0
431	20231011	124400	20327940	5250	5250	5250	5250	0
432	20231011	124300	20327940	5250	5220	5250	5220	7
433	20231011	124200	20291240	5250	5200	5250	5200	3
434	20231011	124100	20275570	5240	5220	5240	5220	60
435	20231011	124000	19961920	5200	5200	5200	5200	0
436	20231011	123900	19961920	5200	5200	5200	5200	0
437	20231011	123800	19961920	5200	5200	5200	5200	0
438	20231011	123700	19961920	5200	5210	5210	5200	20
439	20231011	123600	19857760	5210	5210	5210	5210	0
440	20231011	123500	19857760	5210	5210	5210	5210	0
441	20231011	123400	19857760	5210	5210	5210	5210	0
442	20231011	123300	19857760	5210	5210	5210	5210	5
443	20231011	123200	19831710	5210	5210	5210	5210	4
444	20231011	123100	19810870	5230	5230	5230	5230	0
445	20231011	123000	19810870	5230	5220	5230	5220	5
446	20231011	122900	19784760	5220	5220	5220	5220	6
447	20231011	122800	19753440	5250	5250	5250	5250	0
448	20231011	122700	19753440	5250	5250	5250	5250	0
449	20231011	122600	19753440	5250	5250	5250	5250	0
450	20231011	122500	19753440	5250	5250	5250	5250	1
451	20231011	122400	19748190	5250	5250	5250	5250	0
452	20231011	122300	19748190	5250	5250	5250	5250	0
453	20231011	122200	19748190	5250	5250	5250	5250	0
454	20231011	122100	19748190	5250	5250	5250	5250	0
455	20231011	122000	19748190	5250	5250	5250	5250	0
456	20231011	121900	19748190	5250	5250	5250	5250	0
457	20231011	121800	19748190	5250	5250	5250	5250	10
458	20231011	121700	19695690	5270	5270	5270	5270	0
459	20231011	121600	19695690	5270	5270	5270	5270	0
460	20231011	121500	19695690	5270	5270	5270	5270	0
461	20231011	121400	19695690	5270	5240	5270	5240	20
462	20231011	121300	19590770	5240	5240	5240	5240	1
463	20231011	121200	19585530	5240	5240	5240	5240	4
464	20231011	121100	19564570	5240	5240	5240	5240	7
465	20231011	121000	19527890	5250	5250	5250	5250	0
466	20231011	120900	19527890	5250	5250	5250	5250	0
467	20231011	120800	19527890	5250	5250	5250	5250	0
468	20231011	120700	19527890	5250	5250	5250	5250	0
469	20231011	120600	19527890	5250	5250	5250	5250	0
470	20231011	120500	19527890	5250	5250	5250	5250	0
471	20231011	120400	19527890	5250	5250	5250	5250	0
472	20231011	120300	19527890	5250	5250	5250	5250	0
473	20231011	120200	19527890	5250	5250	5250	5250	0
474	20231011	120100	19527890	5250	5250	5250	5250	0
475	20231011	120000	19527890	5250	5250	5250	5250	0
476	20231011	115900	19527890	5250	5250	5250	5250	0
477	20231011	115800	19527890	5250	5250	5250	5250	0
478	20231011	115700	19527890	5250	5250	5250	5250	0
479	20231011	115600	19527890	5250	5250	5250	5250	0
480	20231011	115500	19527890	5250	5240	5250	5240	50
481	20231011	115400	19265600	5250	5250	5250	5250	0
482	20231011	115300	19265600	5250	5230	5250	5230	150
483	20231011	115200	18479700	5220	5220	5220	5220	0
484	20231011	115100	18479700	5220	5220	5220	5220	0
485	20231011	115000	18479700	5220	5220	5220	5220	0
486	20231011	114900	18479700	5220	5220	5220	5220	0
487	20231011	114800	18479700	5220	5220	5220	5220	0
488	20231011	114700	18479700	5220	5220	5220	5220	0
489	20231011	114600	18479700	5220	5220	5220	5220	0
490	20231011	114500	18479700	5220	5220	5220	5220	0
491	20231011	114400	18479700	5220	5220	5220	5220	0
492	20231011	114300	18479700	5220	5220	5220	5220	39
493	20231011	114200	18276120	5230	5230	5230	5230	0
494	20231011	114100	18276120	5230	5230	5230	5230	0
495	20231011	114000	18276120	5230	5230	5230	5230	0
496	20231011	113900	18276120	5230	5230	5230	5230	0
497	20231011	113800	18276120	5230	5220	5230	5220	40
498	20231011	113700	18067020	5220	5220	5220	5220	0
499	20231011	113600	18067020	5220	5220	5220	5220	0
500	20231011	113500	18067020	5220	5230	5230	5220	15
501	20231011	113400	17988580	5230	5220	5230	5220	2
502	20231011	113300	17978130	5250	5250	5250	5250	0
503	20231011	113200	17978130	5250	5250	5250	5250	0
504	20231011	113100	17978130	5250	5250	5250	5250	0
505	20231011	113000	17978130	5250	5220	5250	5220	2
506	20231011	112900	17967660	5250	5250	5250	5250	0
507	20231011	112800	17967660	5250	5250	5250	5250	0
508	20231011	112700	17967660	5250	5210	5250	5210	400
509	20231011	112600	15873990	5190	5190	5190	5190	0
510	20231011	112500	15873990	5190	5190	5190	5190	0
511	20231011	112400	15873990	5190	5190	5190	5190	0
512	20231011	112300	15873990	5190	5190	5190	5190	0
513	20231011	112200	15873990	5190	5190	5190	5190	0
514	20231011	112100	15873990	5190	5190	5190	5190	0
515	20231011	112000	15873990	5190	5190	5190	5190	0
516	20231011	111900	15873990	5190	5190	5190	5190	0
517	20231011	111800	15873990	5190	5190	5190	5190	15
518	20231011	111700	15796140	5190	5190	5190	5190	0
519	20231011	111600	15796140	5190	5190	5190	5190	4
520	20231011	111500	15775380	5190	5190	5190	5190	0
521	20231011	111400	15775380	5190	5190	5190	5190	36
522	20231011	111300	15588540	5200	5200	5200	5200	0
523	20231011	111200	15588540	5200	5210	5210	5200	584
524	20231011	111100	12550210	5230	5230	5230	5230	10
525	20231011	111000	12497910	5230	5230	5230	5230	0
526	20231011	110900	12497910	5230	5230	5230	5230	40
527	20231011	110800	12288710	5230	5230	5230	5230	0
528	20231011	110700	12288710	5230	5230	5230	5230	0
529	20231011	110600	12288710	5230	5230	5230	5230	6
530	20231011	110500	12257330	5230	5230	5230	5230	0
531	20231011	110400	12257330	5230	5230	5230	5230	0
532	20231011	110300	12257330	5230	5230	5230	5230	0
533	20231011	110200	12257330	5230	5230	5230	5230	1
534	20231011	110100	12252100	5230	5230	5230	5230	0
535	20231011	110000	12252100	5230	5230	5230	5230	0
536	20231011	105900	12252100	5230	5230	5230	5230	0
537	20231011	105800	12252100	5230	5230	5230	5230	1
538	20231011	105700	12246870	5210	5210	5210	5210	0
539	20231011	105600	12246870	5210	5210	5210	5210	0
540	20231011	105500	12246870	5210	5210	5210	5210	0
541	20231011	105400	12246870	5210	5220	5220	5210	20
542	20231011	105300	12142620	5210	5210	5210	5210	0
543	20231011	105200	12142620	5210	5210	5210	5210	0
544	20231011	105100	12142620	5210	5210	5210	5210	0
545	20231011	105000	12142620	5210	5210	5210	5210	0
546	20231011	104900	12142620	5210	5210	5210	5210	0
547	20231011	104800	12142620	5210	5210	5210	5210	0
548	20231011	104700	12142620	5210	5210	5210	5210	0
549	20231011	104600	12142620	5210	5210	5210	5210	3
550	20231011	104500	12126990	5230	5230	5230	5230	0
551	20231011	104400	12126990	5230	5230	5230	5230	0
552	20231011	104300	12126990	5230	5230	5230	5230	6
553	20231011	104200	12095610	5230	5230	5230	5230	0
554	20231011	104100	12095610	5230	5230	5230	5230	1
555	20231011	104000	12090380	5230	5230	5230	5230	0
556	20231011	103900	12090380	5230	5230	5230	5230	0
557	20231011	103800	12090380	5230	5230	5230	5230	0
558	20231011	103700	12090380	5230	5230	5230	5230	1
559	20231011	103600	12085150	5230	5230	5230	5230	83
560	20231011	103500	11651060	5230	5230	5230	5230	50
561	20231011	103400	11389560	5230	5230	5230	5230	0
562	20231011	103300	11389560	5230	5230	5230	5230	0
563	20231011	103200	11389560	5230	5230	5230	5230	0
564	20231011	103100	11389560	5230	5230	5230	5230	0
565	20231011	103000	11389560	5230	5230	5230	5230	0
566	20231011	102900	11389560	5230	5230	5230	5230	0
567	20231011	102800	11389560	5230	5230	5230	5230	0
568	20231011	102700	11389560	5230	5230	5230	5230	0
569	20231011	102600	11389560	5230	5230	5230	5230	0
570	20231011	102500	11389560	5230	5230	5230	5230	0
571	20231011	102400	11389560	5230	5230	5230	5230	500
572	20231011	102300	8774560	5230	5230	5230	5230	0
573	20231011	102200	8774560	5230	5230	5230	5230	0
574	20231011	102100	8774560	5230	5230	5230	5230	0
575	20231011	102000	8774560	5230	5230	5230	5230	20
576	20231011	101900	8669960	5230	5230	5230	5230	4
577	20231011	101800	8649040	5230	5230	5230	5230	3
578	20231011	101700	8633350	5230	5230	5230	5230	0
579	20231011	101600	8633350	5230	5230	5230	5230	0
580	20231011	101500	8633350	5230	5220	5230	5220	37
581	20231011	101400	8440110	5230	5230	5230	5230	0
582	20231011	101300	8440110	5230	5230	5230	5230	0
583	20231011	101200	8440110	5230	5230	5230	5230	1
584	20231011	101100	8434880	5210	5210	5210	5210	0
585	20231011	101000	8434880	5210	5210	5210	5210	36
586	20231011	100900	8247320	5210	5210	5210	5210	13
587	20231011	100800	8179590	5210	5210	5210	5210	0
588	20231011	100700	8179590	5210	5210	5210	5210	50
589	20231011	100600	7919090	5210	5210	5210	5210	0
590	20231011	100500	7919090	5210	5210	5210	5210	192
591	20231011	100400	6918770	5210	5210	5210	5210	0
592	20231011	100300	6918770	5210	5190	5210	5190	1000
593	20231011	100200	1719850	5190	5190	5190	5190	10
594	20231011	100100	1667950	5190	5190	5190	5190	0
595	20231011	100000	1667950	5190	5190	5190	5190	0
596	20231011	095900	1667950	5190	5190	5190	5190	19
597	20231011	095800	1569340	5200	5200	5200	5200	1
598	20231011	095700	1564140	5190	5190	5190	5190	0
599	20231011	095600	1564140	5190	5190	5190	5190	20
600	20231011	095500	1460340	5200	5200	5200	5200	2
601	20231011	095400	1449940	5190	5190	5190	5190	0
602	20231011	095300	1449940	5190	5190	5190	5190	0
603	20231011	095200	1449940	5190	5190	5190	5190	0
604	20231011	095100	1449940	5190	5190	5190	5190	0
605	20231011	095000	1449940	5190	5190	5190	5190	5
606	20231011	094900	1423990	5200	5200	5200	5200	1
607	20231011	094800	1418790	5200	5200	5200	5200	0
608	20231011	094700	1418790	5200	5200	5200	5200	1
609	20231011	094600	1413590	5180	5180	5180	5180	0
610	20231011	094500	1413590	5180	5180	5180	5180	0
611	20231011	094400	1413590	5180	5180	5180	5180	0
612	20231011	094300	1413590	5180	5180	5180	5180	0
613	20231011	094200	1413590	5180	5180	5180	5180	0
614	20231011	094100	1413590	5180	5180	5180	5180	44
615	20231011	094000	1185670	5180	5180	5180	5180	0
616	20231011	093900	1185670	5180	5180	5180	5180	2
617	20231011	093800	1175310	5200	5200	5200	5200	0
618	20231011	093700	1175310	5200	5200	5200	5200	0
619	20231011	093600	1175310	5200	5200	5200	5200	0
620	20231011	093500	1175310	5200	5200	5200	5200	19
621	20231011	093400	1076510	5200	5200	5200	5200	0
622	20231011	093300	1076510	5200	5200	5200	5200	0
623	20231011	093200	1076510	5200	5200	5200	5200	1
624	20231011	093100	1071310	5180	5180	5180	5180	0
625	20231011	093000	1071310	5180	5180	5180	5180	1
626	20231011	092900	1066130	5180	5180	5180	5180	1
627	20231011	092800	1060950	5180	5180	5180	5180	0
628	20231011	092700	1060950	5180	5180	5180	5180	0
629	20231011	092600	1060950	5180	5180	5180	5180	0
630	20231011	092500	1060950	5180	5180	5180	5180	0
631	20231011	092400	1060950	5180	5180	5180	5180	0
632	20231011	092300	1060950	5180	5180	5180	5180	0
633	20231011	092200	1060950	5180	5180	5180	5180	1
634	20231011	092100	1055770	5200	5200	5200	5200	1
635	20231011	092000	1050570	5210	5210	5210	5210	0
636	20231011	091900	1050570	5210	5210	5210	5210	0
637	20231011	091800	1050570	5210	5210	5210	5210	0
638	20231011	091700	1050570	5210	5210	5210	5210	0
639	20231011	091600	1050570	5210	5210	5210	5210	0
640	20231011	091500	1050570	5210	5210	5210	5210	0
641	20231011	091400	1050570	5210	5210	5210	5210	0
642	20231011	091300	1050570	5210	5210	5210	5210	0
643	20231011	091200	1050570	5210	5210	5210	5210	0
644	20231011	091100	1050570	5210	5210	5210	5210	0
645	20231011	091000	1050570	5210	5210	5210	5210	0
646	20231011	090900	1050570	5210	5210	5210	5210	1
647	20231011	090800	1045360	5170	5170	5170	5170	0
648	20231011	090700	1045360	5170	5180	5180	5170	191
649	20231011	090600	56890	5190	5190	5190	5190	0
650	20231011	090500	56890	5190	5190	5190	5190	0
651	20231011	090400	56890	5190	5190	5190	5190	0
652	20231011	090300	56890	5190	5190	5190	5190	0
653	20231011	090200	56890	5190	5190	5190	5190	1
654	20231011	090100	51700	5170	5170	5170	5170	0
655	20231011	090000	51700	5170	5170	5170	5170	10