KissMeData/225530/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202400	198601290	5240	5240	5240	5240	940
3	20231010	202300	198601290	5240	5240	5240	5240	0
4	20231010	202200	198601290	5240	5240	5240	5240	0
5	20231010	202100	198601290	5240	5240	5240	5240	0
6	20231010	202000	198601290	5240	5240	5240	5240	0
7	20231010	201900	198601290	5240	5240	5240	5240	0
8	20231010	201800	198601290	5240	5240	5240	5240	0
9	20231010	201700	198601290	5240	5240	5240	5240	0
10	20231010	201600	198601290	5240	5240	5240	5240	0
11	20231010	201500	198601290	5240	5240	5240	5240	0
12	20231010	201400	198601290	5240	5240	5240	5240	0
13	20231010	201300	198601290	5240	5240	5240	5240	0
14	20231010	201200	198601290	5240	5240	5240	5240	0
15	20231010	201100	198601290	5240	5240	5240	5240	0
16	20231010	201000	198601290	5240	5240	5240	5240	0
17	20231010	200900	198601290	5240	5240	5240	5240	0
18	20231010	200800	198601290	5240	5240	5240	5240	0
19	20231010	200700	198601290	5240	5240	5240	5240	0
20	20231010	200600	198601290	5240	5240	5240	5240	0
21	20231010	200500	198601290	5240	5240	5240	5240	0
22	20231010	200400	198601290	5240	5240	5240	5240	0
23	20231010	200300	198601290	5240	5240	5240	5240	0
24	20231010	200200	198601290	5240	5240	5240	5240	0
25	20231010	200100	198601290	5240	5240	5240	5240	0
26	20231010	200000	198601290	5240	5240	5240	5240	0
27	20231010	195900	198601290	5240	5240	5240	5240	0
28	20231010	195800	198601290	5240	5240	5240	5240	0
29	20231010	195700	198601290	5240	5240	5240	5240	0
30	20231010	195600	198601290	5240	5240	5240	5240	0
31	20231010	195500	198601290	5240	5240	5240	5240	0
32	20231010	195400	198601290	5240	5240	5240	5240	940
33	20231010	195300	198601290	5240	5240	5240	5240	0
34	20231010	195200	198601290	5240	5240	5240	5240	0
35	20231010	195100	198601290	5240	5240	5240	5240	0
36	20231010	195000	198601290	5240	5240	5240	5240	0
37	20231010	194900	198601290	5240	5240	5240	5240	0
38	20231010	194800	198601290	5240	5240	5240	5240	0
39	20231010	194700	198601290	5240	5240	5240	5240	0
40	20231010	194600	198601290	5240	5240	5240	5240	0
41	20231010	194500	198601290	5240	5240	5240	5240	0
42	20231010	194400	198601290	5240	5240	5240	5240	0
43	20231010	194300	198601290	5240	5240	5240	5240	0
44	20231010	194200	198601290	5240	5240	5240	5240	0
45	20231010	194100	198601290	5240	5240	5240	5240	0
46	20231010	194000	198601290	5240	5240	5240	5240	0
47	20231010	193900	198601290	5240	5240	5240	5240	0
48	20231010	193800	198601290	5240	5240	5240	5240	0
49	20231010	193700	198601290	5240	5240	5240	5240	0
50	20231010	193600	198601290	5240	5240	5240	5240	0
51	20231010	193500	198601290	5240	5240	5240	5240	0
52	20231010	193400	198601290	5240	5240	5240	5240	0
53	20231010	193300	198601290	5240	5240	5240	5240	0
54	20231010	193200	198601290	5240	5240	5240	5240	0
55	20231010	193100	198601290	5240	5240	5240	5240	0
56	20231010	193000	198601290	5240	5240	5240	5240	0
57	20231010	192900	198601290	5240	5240	5240	5240	0
58	20231010	192800	198601290	5240	5240	5240	5240	0
59	20231010	192700	198601290	5240	5240	5240	5240	0
60	20231010	192600	198601290	5240	5240	5240	5240	0
61	20231010	192500	198601290	5240	5240	5240	5240	0
62	20231010	192400	198601290	5240	5240	5240	5240	940
63	20231010	192300	198601290	5240	5240	5240	5240	0
64	20231010	192200	198601290	5240	5240	5240	5240	0
65	20231010	192100	198601290	5240	5240	5240	5240	0
66	20231010	192000	198601290	5240	5240	5240	5240	0
67	20231010	191900	198601290	5240	5240	5240	5240	0
68	20231010	191800	198601290	5240	5240	5240	5240	0
69	20231010	191700	198601290	5240	5240	5240	5240	0
70	20231010	191600	198601290	5240	5240	5240	5240	0
71	20231010	191500	198601290	5240	5240	5240	5240	0
72	20231010	191400	198601290	5240	5240	5240	5240	0
73	20231010	191300	198601290	5240	5240	5240	5240	0
74	20231010	191200	198601290	5240	5240	5240	5240	0
75	20231010	191100	198601290	5240	5240	5240	5240	0
76	20231010	191000	198601290	5240	5240	5240	5240	0
77	20231010	190900	198601290	5240	5240	5240	5240	0
78	20231010	190800	198601290	5240	5240	5240	5240	0
79	20231010	190700	198601290	5240	5240	5240	5240	0
80	20231010	190600	198601290	5240	5240	5240	5240	0
81	20231010	190500	198601290	5240	5240	5240	5240	0
82	20231010	190400	198601290	5240	5240	5240	5240	0
83	20231010	190300	198601290	5240	5240	5240	5240	0
84	20231010	190200	198601290	5240	5240	5240	5240	0
85	20231010	190100	198601290	5240	5240	5240	5240	0
86	20231010	190000	198601290	5240	5240	5240	5240	0
87	20231010	185900	198601290	5240	5240	5240	5240	0
88	20231010	185800	198601290	5240	5240	5240	5240	0
89	20231010	185700	198601290	5240	5240	5240	5240	0
90	20231010	185600	198601290	5240	5240	5240	5240	0
91	20231010	185500	198601290	5240	5240	5240	5240	0
92	20231010	185400	198601290	5240	5240	5240	5240	940
93	20231010	185300	198601290	5240	5240	5240	5240	0
94	20231010	185200	198601290	5240	5240	5240	5240	0
95	20231010	185100	198601290	5240	5240	5240	5240	0
96	20231010	185000	198601290	5240	5240	5240	5240	0
97	20231010	184900	198601290	5240	5240	5240	5240	0
98	20231010	184800	198601290	5240	5240	5240	5240	0
99	20231010	184700	198601290	5240	5240	5240	5240	0
100	20231010	184600	198601290	5240	5240	5240	5240	0
101	20231010	184500	198601290	5240	5240	5240	5240	0
102	20231010	184400	198601290	5240	5240	5240	5240	0
103	20231010	184300	198601290	5240	5240	5240	5240	0
104	20231010	184200	198601290	5240	5240	5240	5240	0
105	20231010	184100	198601290	5240	5240	5240	5240	0
106	20231010	184000	198601290	5240	5240	5240	5240	0
107	20231010	183900	198601290	5240	5240	5240	5240	0
108	20231010	183800	198601290	5240	5240	5240	5240	0
109	20231010	183700	198601290	5240	5240	5240	5240	0
110	20231010	183600	198601290	5240	5240	5240	5240	0
111	20231010	183500	198601290	5240	5240	5240	5240	0
112	20231010	183400	198601290	5240	5240	5240	5240	0
113	20231010	183300	198601290	5240	5240	5240	5240	0
114	20231010	183200	198601290	5240	5240	5240	5240	0
115	20231010	183100	198601290	5240	5240	5240	5240	0
116	20231010	183000	198601290	5240	5240	5240	5240	0
117	20231010	182900	198601290	5240	5240	5240	5240	0
118	20231010	182800	198601290	5240	5240	5240	5240	0
119	20231010	182700	198601290	5240	5240	5240	5240	0
120	20231010	182600	198601290	5240	5240	5240	5240	0
121	20231010	182500	198601290	5240	5240	5240	5240	0
122	20231010	182400	198601290	5240	5240	5240	5240	940
123	20231010	182300	198601290	5240	5240	5240	5240	0
124	20231010	182200	198601290	5240	5240	5240	5240	0
125	20231010	182100	198601290	5240	5240	5240	5240	0
126	20231010	182000	198601290	5240	5240	5240	5240	0
127	20231010	181900	198601290	5240	5240	5240	5240	0
128	20231010	181800	198601290	5240	5240	5240	5240	0
129	20231010	181700	198601290	5240	5240	5240	5240	0
130	20231010	181600	198601290	5240	5240	5240	5240	0
131	20231010	181500	198601290	5240	5240	5240	5240	0
132	20231010	181400	198601290	5240	5240	5240	5240	0
133	20231010	181300	198601290	5240	5240	5240	5240	0
134	20231010	181200	198601290	5240	5240	5240	5240	0
135	20231010	181100	198601290	5240	5240	5240	5240	0
136	20231010	181000	198601290	5240	5240	5240	5240	0
137	20231010	180900	198601290	5240	5240	5240	5240	0
138	20231010	180800	198601290	5240	5240	5240	5240	0
139	20231010	180700	198601290	5240	5240	5240	5240	0
140	20231010	180600	198601290	5240	5240	5240	5240	0
141	20231010	180500	198601290	5240	5240	5240	5240	0
142	20231010	180400	198601290	5240	5240	5240	5240	0
143	20231010	180300	198601290	5240	5240	5240	5240	0
144	20231010	180200	198601290	5240	5240	5240	5240	0
145	20231010	180100	198601290	5240	5240	5240	5240	0
146	20231010	180000	198601290	5240	5240	5240	5240	0
147	20231010	175900	198601290	5240	5240	5240	5240	0
148	20231010	175800	198601290	5240	5240	5240	5240	0
149	20231010	175700	198601290	5240	5240	5240	5240	0
150	20231010	175600	198601290	5240	5240	5240	5240	0
151	20231010	175500	198601290	5240	5240	5240	5240	0
152	20231010	175400	198601290	5240	5240	5240	5240	940
153	20231010	175300	198601290	5240	5240	5240	5240	0
154	20231010	175200	198601290	5240	5240	5240	5240	0
155	20231010	175100	198601290	5240	5240	5240	5240	0
156	20231010	175000	198601290	5240	5240	5240	5240	0
157	20231010	174900	198601290	5240	5240	5240	5240	0
158	20231010	174800	198601290	5240	5240	5240	5240	0
159	20231010	174700	198601290	5240	5240	5240	5240	0
160	20231010	174600	198601290	5240	5240	5240	5240	0
161	20231010	174500	198601290	5240	5240	5240	5240	0
162	20231010	174400	198601290	5240	5240	5240	5240	0
163	20231010	174300	198601290	5240	5240	5240	5240	0
164	20231010	174200	198601290	5240	5240	5240	5240	0
165	20231010	174100	198601290	5240	5240	5240	5240	0
166	20231010	174000	198601290	5240	5240	5240	5240	0
167	20231010	173900	198601290	5240	5240	5240	5240	0
168	20231010	173800	198601290	5240	5240	5240	5240	0
169	20231010	173700	198601290	5240	5240	5240	5240	0
170	20231010	173600	198601290	5240	5240	5240	5240	0
171	20231010	173500	198601290	5240	5240	5240	5240	0
172	20231010	173400	198601290	5240	5240	5240	5240	0
173	20231010	173300	198601290	5240	5240	5240	5240	0
174	20231010	173200	198601290	5240	5240	5240	5240	0
175	20231010	173100	198601290	5240	5240	5240	5240	0
176	20231010	173000	198601290	5240	5240	5240	5240	0
177	20231010	172900	198601290	5240	5240	5240	5240	0
178	20231010	172800	198601290	5240	5240	5240	5240	0
179	20231010	172700	198601290	5240	5240	5240	5240	0
180	20231010	172600	198601290	5240	5240	5240	5240	0
181	20231010	172500	198601290	5240	5240	5240	5240	0
182	20231010	172400	198601290	5240	5240	5240	5240	940
183	20231010	172300	198601290	5240	5240	5240	5240	0
184	20231010	172200	198601290	5240	5240	5240	5240	0
185	20231010	172100	198601290	5240	5240	5240	5240	0
186	20231010	172000	198601290	5240	5240	5240	5240	0
187	20231010	171900	198601290	5240	5240	5240	5240	0
188	20231010	171800	198601290	5240	5240	5240	5240	0
189	20231010	171700	198601290	5240	5240	5240	5240	0
190	20231010	171600	198601290	5240	5240	5240	5240	0
191	20231010	171500	198601290	5240	5240	5240	5240	0
192	20231010	171400	198601290	5240	5240	5240	5240	0
193	20231010	171300	198601290	5240	5240	5240	5240	0
194	20231010	171200	198601290	5240	5240	5240	5240	0
195	20231010	171100	198601290	5240	5240	5240	5240	0
196	20231010	171000	198601290	5240	5240	5240	5240	0
197	20231010	170900	198601290	5240	5240	5240	5240	0
198	20231010	170800	198601290	5240	5240	5240	5240	0
199	20231010	170700	198601290	5240	5240	5240	5240	0
200	20231010	170600	198601290	5240	5240	5240	5240	0
201	20231010	170500	198601290	5240	5240	5240	5240	0
202	20231010	170400	198601290	5240	5240	5240	5240	0
203	20231010	170300	198601290	5240	5240	5240	5240	0
204	20231010	170200	198601290	5240	5240	5240	5240	0
205	20231010	170100	198601290	5240	5240	5240	5240	0
206	20231010	170000	198601290	5240	5240	5240	5240	0
207	20231010	165900	198601290	5240	5240	5240	5240	0
208	20231010	165800	198601290	5240	5240	5240	5240	0
209	20231010	165700	198601290	5240	5240	5240	5240	0
210	20231010	165600	198601290	5240	5240	5240	5240	0
211	20231010	165500	198601290	5240	5240	5240	5240	0
212	20231010	165400	198601290	5240	5240	5240	5240	940
213	20231010	165300	198601290	5240	5240	5240	5240	0
214	20231010	165200	198601290	5240	5240	5240	5240	0
215	20231010	165100	198601290	5240	5240	5240	5240	0
216	20231010	165000	198601290	5240	5240	5240	5240	0
217	20231010	164900	198601290	5240	5240	5240	5240	0
218	20231010	164800	198601290	5240	5240	5240	5240	0
219	20231010	164700	198601290	5240	5240	5240	5240	0
220	20231010	164600	198601290	5240	5240	5240	5240	0
221	20231010	164500	198601290	5240	5240	5240	5240	0
222	20231010	164400	198601290	5240	5240	5240	5240	0
223	20231010	164300	198601290	5240	5240	5240	5240	0
224	20231010	164200	198601290	5240	5240	5240	5240	0
225	20231010	164100	198601290	5240	5240	5240	5240	0
226	20231010	164000	198601290	5240	5240	5240	5240	0
227	20231010	163900	198601290	5240	5240	5240	5240	0
228	20231010	163800	198601290	5240	5240	5240	5240	0
229	20231010	163700	198601290	5240	5240	5240	5240	0
230	20231010	163600	198601290	5240	5240	5240	5240	0
231	20231010	163500	198601290	5240	5240	5240	5240	0
232	20231010	163400	198601290	5240	5240	5240	5240	0
233	20231010	163300	198601290	5240	5240	5240	5240	0
234	20231010	163200	198601290	5240	5240	5240	5240	0
235	20231010	163100	198601290	5240	5240	5240	5240	0
236	20231010	163000	198601290	5240	5240	5240	5240	0
237	20231010	162900	198601290	5240	5240	5240	5240	0
238	20231010	162800	198601290	5240	5240	5240	5240	0
239	20231010	162700	198601290	5240	5240	5240	5240	0
240	20231010	162600	198601290	5240	5240	5240	5240	0
241	20231010	162500	198601290	5240	5240	5240	5240	0
242	20231010	162400	198601290	5240	5240	5240	5240	940
243	20231010	162300	198601290	5240	5240	5240	5240	0
244	20231010	162200	198601290	5240	5240	5240	5240	0
245	20231010	162100	198601290	5240	5240	5240	5240	0
246	20231010	162000	198601290	5240	5240	5240	5240	0
247	20231010	161900	198601290	5240	5240	5240	5240	0
248	20231010	161800	198601290	5240	5240	5240	5240	0
249	20231010	161700	198601290	5240	5240	5240	5240	0
250	20231010	161600	198601290	5240	5240	5240	5240	0
251	20231010	161500	198601290	5240	5240	5240	5240	0
252	20231010	161400	198601290	5240	5240	5240	5240	0
253	20231010	161300	198601290	5240	5240	5240	5240	0
254	20231010	161200	198601290	5240	5240	5240	5240	0
255	20231010	161100	198601290	5240	5240	5240	5240	0
256	20231010	161000	198601290	5240	5240	5240	5240	0
257	20231010	160900	198601290	5240	5240	5240	5240	0
258	20231010	160800	198601290	5240	5240	5240	5240	0
259	20231010	160700	198601290	5240	5240	5240	5240	0
260	20231010	160600	198601290	5240	5240	5240	5240	0
261	20231010	160500	198601290	5240	5240	5240	5240	0
262	20231010	160400	198601290	5240	5240	5240	5240	0
263	20231010	160300	198601290	5240	5240	5240	5240	0
264	20231010	160200	198601290	5240	5240	5240	5240	0
265	20231010	160100	198601290	5240	5240	5240	5240	0
266	20231010	160000	198601290	5240	5240	5240	5240	0
267	20231010	155900	198601290	5240	5240	5240	5240	0
268	20231010	155800	198601290	5240	5240	5240	5240	0
269	20231010	155700	198601290	5240	5240	5240	5240	0
270	20231010	155600	198601290	5240	5240	5240	5240	0
271	20231010	155500	198601290	5240	5240	5240	5240	0
272	20231010	155400	198601290	5240	5240	5240	5240	940
273	20231010	155300	198601290	5240	5240	5240	5240	0
274	20231010	155200	198601290	5240	5240	5240	5240	0
275	20231010	155100	198601290	5240	5240	5240	5240	0
276	20231010	155000	198601290	5240	5240	5240	5240	0
277	20231010	154900	198601290	5240	5240	5240	5240	0
278	20231010	154800	198601290	5240	5240	5240	5240	0
279	20231010	154700	198601290	5240	5240	5240	5240	0
280	20231010	154600	198601290	5240	5240	5240	5240	0
281	20231010	154500	198601290	5240	5240	5240	5240	0
282	20231010	154400	198601290	5240	5240	5240	5240	0
283	20231010	154300	198601290	5240	5240	5240	5240	0
284	20231010	154200	198601290	5240	5240	5240	5240	0
285	20231010	154100	198601290	5240	5240	5240	5240	0
286	20231010	154000	198601290	5240	5240	5240	5240	0
287	20231010	153900	198601290	5240	5240	5240	5240	0
288	20231010	153800	198601290	5240	5240	5240	5240	0
289	20231010	153700	198601290	5240	5240	5240	5240	0
290	20231010	153600	198601290	5240	5240	5240	5240	0
291	20231010	153500	198601290	5240	5240	5240	5240	0
292	20231010	153400	198601290	5240	5240	5240	5240	0
293	20231010	153300	198601290	5240	5240	5240	5240	0
294	20231010	153200	198601290	5240	5240	5240	5240	0
295	20231010	153100	198601290	5240	5240	5240	5240	0
296	20231010	153000	198601290	5240	5240	5240	5240	940
297	20231010	152900	193675690	5260	5260	5260	5260	0
298	20231010	152800	193675690	5260	5260	5260	5260	0
299	20231010	152700	193675690	5260	5260	5260	5260	0
300	20231010	152600	193675690	5260	5260	5260	5260	0
301	20231010	152500	193675690	5260	5260	5260	5260	0
302	20231010	152400	193675690	5260	5260	5260	5260	0
303	20231010	152300	193675690	5260	5260	5260	5260	0
304	20231010	152200	193675690	5260	5260	5260	5260	0
305	20231010	152100	193675690	5260	5260	5260	5260	0
306	20231010	152000	193675690	5260	5260	5260	5260	0
307	20231010	151900	193675690	5260	5260	5260	5260	0
308	20231010	151800	193675690	5260	5260	5260	5260	0
309	20231010	151700	193675690	5260	5260	5260	5260	0
310	20231010	151600	193675690	5260	5260	5260	5260	0
311	20231010	151500	193675690	5260	5260	5260	5260	0
312	20231010	151400	193675690	5260	5260	5260	5260	0
313	20231010	151300	193675690	5260	5260	5260	5260	1
314	20231010	151200	193670430	5250	5250	5250	5250	0
315	20231010	151100	193670430	5250	5250	5250	5250	300
316	20231010	151000	192095430	5260	5260	5260	5260	2
317	20231010	150900	192084910	5260	5260	5260	5260	0
318	20231010	150800	192084910	5260	5260	5260	5260	38
319	20231010	150700	191885030	5260	5260	5260	5260	3
320	20231010	150600	191869250	5260	5260	5260	5260	0
321	20231010	150500	191869250	5260	5260	5260	5260	0
322	20231010	150400	191869250	5260	5260	5260	5260	0
323	20231010	150300	191869250	5260	5260	5260	5260	0
324	20231010	150200	191869250	5260	5260	5260	5260	0
325	20231010	150100	191869250	5260	5260	5260	5260	0
326	20231010	150000	191869250	5260	5260	5260	5260	300
327	20231010	145900	190291250	5260	5260	5260	5260	0
328	20231010	145800	190291250	5260	5260	5260	5260	0
329	20231010	145700	190291250	5260	5260	5260	5260	8
330	20231010	145600	190249170	5260	5260	5260	5260	0
331	20231010	145500	190249170	5260	5260	5260	5260	0
332	20231010	145400	190249170	5260	5260	5260	5260	96
333	20231010	145300	189744210	5260	5260	5260	5260	0
334	20231010	145200	189744210	5260	5260	5260	5260	0
335	20231010	145100	189744210	5260	5260	5260	5260	0
336	20231010	145000	189744210	5260	5260	5260	5260	12
337	20231010	144900	189681090	5260	5260	5260	5260	0
338	20231010	144800	189681090	5260	5260	5260	5260	0
339	20231010	144700	189681090	5260	5260	5260	5260	0
340	20231010	144600	189681090	5260	5260	5260	5260	0
341	20231010	144500	189681090	5260	5260	5260	5260	0
342	20231010	144400	189681090	5260	5260	5260	5260	0
343	20231010	144300	189681090	5260	5260	5260	5260	0
344	20231010	144200	189681090	5260	5260	5260	5260	0
345	20231010	144100	189681090	5260	5260	5260	5260	0
346	20231010	144000	189681090	5260	5260	5260	5260	0
347	20231010	143900	189681090	5260	5240	5260	5240	2
348	20231010	143800	189670590	5240	5240	5240	5240	342
349	20231010	143700	187878510	5260	5260	5260	5260	0
350	20231010	143600	187878510	5260	5260	5260	5260	17
351	20231010	143500	187789090	5260	5260	5260	5260	0
352	20231010	143400	187789090	5260	5260	5260	5260	0
353	20231010	143300	187789090	5260	5260	5260	5260	0
354	20231010	143200	187789090	5260	5260	5260	5260	0
355	20231010	143100	187789090	5260	5260	5260	5260	0
356	20231010	143000	187789090	5260	5260	5260	5260	0
357	20231010	142900	187789090	5260	5260	5260	5260	0
358	20231010	142800	187789090	5260	5260	5260	5260	0
359	20231010	142700	187789090	5260	5240	5260	5240	11
360	20231010	142600	187731430	5260	5260	5260	5260	100
361	20231010	142500	187205430	5260	5260	5260	5260	0
362	20231010	142400	187205430	5260	5260	5260	5260	0
363	20231010	142300	187205430	5260	5260	5260	5260	0
364	20231010	142200	187205430	5260	5260	5260	5260	0
365	20231010	142100	187205430	5260	5260	5260	5260	0
366	20231010	142000	187205430	5260	5260	5260	5260	10
367	20231010	141900	187152830	5260	5260	5260	5260	15
368	20231010	141800	187073930	5260	5260	5260	5260	1
369	20231010	141700	187068670	5250	5250	5250	5250	82
370	20231010	141600	186638170	5250	5250	5250	5250	0
371	20231010	141500	186638170	5250	5250	5250	5250	0
372	20231010	141400	186638170	5250	5250	5250	5250	1
373	20231010	141300	186632920	5230	5230	5230	5230	0
374	20231010	141200	186632920	5230	5240	5240	5230	513
375	20231010	141100	183948930	5240	5240	5240	5240	178
376	20231010	141000	183016210	5250	5250	5250	5250	0
377	20231010	140900	183016210	5250	5250	5250	5250	0
378	20231010	140800	183016210	5250	5250	5250	5250	0
379	20231010	140700	183016210	5250	5250	5250	5250	0
380	20231010	140600	183016210	5250	5250	5250	5250	0
381	20231010	140500	183016210	5250	5250	5250	5250	0
382	20231010	140400	183016210	5250	5250	5250	5250	17
383	20231010	140300	182926960	5250	5250	5250	5250	50
384	20231010	140200	182664460	5250	5250	5250	5250	0
385	20231010	140100	182664460	5250	5250	5250	5250	0
386	20231010	140000	182664460	5250	5250	5250	5250	0
387	20231010	135900	182664460	5250	5250	5250	5250	0
388	20231010	135800	182664460	5250	5250	5250	5250	2
389	20231010	135700	182653960	5250	5250	5250	5250	0
390	20231010	135600	182653960	5250	5250	5250	5250	0
391	20231010	135500	182653960	5250	5250	5250	5250	10
392	20231010	135400	182601460	5250	5250	5250	5250	0
393	20231010	135300	182601460	5250	5250	5250	5250	0
394	20231010	135200	182601460	5250	5250	5250	5250	0
395	20231010	135100	182601460	5250	5250	5250	5250	0
396	20231010	135000	182601460	5250	5250	5250	5250	0
397	20231010	134900	182601460	5250	5250	5250	5250	0
398	20231010	134800	182601460	5250	5250	5250	5250	0
399	20231010	134700	182601460	5250	5250	5250	5250	0
400	20231010	134600	182601460	5250	5250	5250	5250	10
401	20231010	134500	182548960	5250	5250	5250	5250	1
402	20231010	134400	182543710	5250	5240	5250	5240	233
403	20231010	134300	181322780	5240	5240	5240	5240	0
404	20231010	134200	181322780	5240	5240	5240	5240	0
405	20231010	134100	181322780	5240	5240	5240	5240	0
406	20231010	134000	181322780	5240	5240	5240	5240	0
407	20231010	133900	181322780	5240	5240	5240	5240	0
408	20231010	133800	181322780	5240	5240	5240	5240	0
409	20231010	133700	181322780	5240	5240	5240	5240	0
410	20231010	133600	181322780	5240	5240	5240	5240	0
411	20231010	133500	181322780	5240	5240	5240	5240	0
412	20231010	133400	181322780	5240	5240	5240	5240	413
413	20231010	133300	179158660	5240	5240	5240	5240	0
414	20231010	133200	179158660	5240	5240	5240	5240	95
415	20231010	133100	178660860	5240	5230	5240	5230	939
416	20231010	133000	173748870	5230	5220	5230	5220	754
417	20231010	132900	169812960	5230	5230	5230	5230	1851
418	20231010	132800	160132230	5230	5230	5230	5230	0
419	20231010	132700	160132230	5230	5230	5230	5230	0
420	20231010	132600	160132230	5230	5230	5230	5230	0
421	20231010	132500	160132230	5230	5210	5230	5210	107
422	20231010	132400	159574620	5220	5220	5220	5220	0
423	20231010	132300	159574620	5220	5220	5220	5220	0
424	20231010	132200	159574620	5220	5220	5220	5220	0
425	20231010	132100	159574620	5220	5230	5230	5220	1343
426	20231010	132000	152557820	5240	5250	5250	5240	11
427	20231010	131900	152500170	5250	5250	5250	5250	1
428	20231010	131800	152494920	5250	5240	5250	5240	6
429	20231010	131700	152463450	5250	5250	5250	5250	0
430	20231010	131600	152463450	5250	5250	5250	5250	0
431	20231010	131500	152463450	5250	5250	5250	5250	66
432	20231010	131400	152116950	5250	5250	5250	5250	0
433	20231010	131300	152116950	5250	5250	5250	5250	0
434	20231010	131200	152116950	5250	5250	5250	5250	0
435	20231010	131100	152116950	5250	5250	5250	5250	620
436	20231010	131000	148861950	5260	5260	5260	5260	504
437	20231010	130900	146210910	5270	5270	5270	5270	200
438	20231010	130800	145156910	5270	5270	5270	5270	0
439	20231010	130700	145156910	5270	5270	5270	5270	0
440	20231010	130600	145156910	5270	5270	5270	5270	739
441	20231010	130500	141262380	5280	5280	5280	5280	0
442	20231010	130400	141262380	5280	5280	5280	5280	0
443	20231010	130300	141262380	5280	5280	5280	5280	0
444	20231010	130200	141262380	5280	5280	5280	5280	0
445	20231010	130100	141262380	5280	5280	5280	5270	308
446	20231010	130000	139636640	5280	5280	5280	5280	0
447	20231010	125900	139636640	5280	5280	5280	5280	0
448	20231010	125800	139636640	5280	5280	5280	5280	0
449	20231010	125700	139636640	5280	5280	5280	5280	0
450	20231010	125600	139636640	5280	5280	5280	5280	19
451	20231010	125500	139536320	5280	5280	5280	5280	738
452	20231010	125400	135639680	5280	5280	5280	5280	0
453	20231010	125300	135639680	5280	5330	5330	5280	7397
454	20231010	125200	96439670	5320	5320	5320	5320	0
455	20231010	125100	96439670	5320	5320	5320	5320	0
456	20231010	125000	96439670	5320	5320	5320	5320	0
457	20231010	124900	96439670	5320	5320	5320	5320	0
458	20231010	124800	96439670	5320	5320	5320	5320	0
459	20231010	124700	96439670	5320	5320	5320	5320	378
460	20231010	124600	94428710	5330	5350	5350	5330	274
461	20231010	124500	92967490	5350	5350	5350	5350	0
462	20231010	124400	92967490	5350	5350	5350	5350	0
463	20231010	124300	92967490	5350	5350	5350	5350	0
464	20231010	124200	92967490	5350	5350	5350	5350	0
465	20231010	124100	92967490	5350	5350	5350	5350	0
466	20231010	124000	92967490	5350	5350	5350	5350	0
467	20231010	123900	92967490	5350	5350	5350	5350	0
468	20231010	123800	92967490	5350	5350	5350	5350	0
469	20231010	123700	92967490	5350	5350	5350	5350	1
470	20231010	123600	92962140	5330	5330	5330	5330	508
471	20231010	123500	90254500	5330	5330	5330	5330	773
472	20231010	123400	86134410	5320	5320	5320	5320	18
473	20231010	123300	86038650	5310	5310	5310	5310	0
474	20231010	123200	86038650	5310	5310	5310	5310	0
475	20231010	123100	86038650	5310	5310	5310	5310	0
476	20231010	123000	86038650	5310	5310	5310	5310	0
477	20231010	122900	86038650	5310	5310	5310	5310	0
478	20231010	122800	86038650	5310	5310	5310	5310	0
479	20231010	122700	86038650	5310	5310	5310	5310	0
480	20231010	122600	86038650	5310	5310	5310	5310	50
481	20231010	122500	85773150	5320	5320	5320	5320	0
482	20231010	122400	85773150	5320	5320	5320	5320	0
483	20231010	122300	85773150	5320	5320	5320	5320	0
484	20231010	122200	85773150	5320	5320	5320	5320	689
485	20231010	122100	82107670	5340	5340	5340	5340	0
486	20231010	122000	82107670	5340	5340	5340	5340	0
487	20231010	121900	82107670	5340	5340	5340	5340	1
488	20231010	121800	82102330	5330	5330	5330	5330	279
489	20231010	121700	80615260	5340	5340	5340	5340	0
490	20231010	121600	80615260	5340	5340	5340	5340	0
491	20231010	121500	80615260	5340	5340	5340	5340	0
492	20231010	121400	80615260	5340	5340	5340	5340	0
493	20231010	121300	80615260	5340	5340	5340	5340	0
494	20231010	121200	80615260	5340	5340	5340	5340	100
495	20231010	121100	80081260	5340	5340	5340	5340	198
496	20231010	121000	79023940	5340	5340	5340	5340	2
497	20231010	120900	79013260	5340	5340	5340	5340	0
498	20231010	120800	79013260	5340	5340	5340	5340	0
499	20231010	120700	79013260	5340	5340	5340	5340	0
500	20231010	120600	79013260	5340	5350	5350	5340	76
501	20231010	120500	78606680	5330	5330	5330	5330	0
502	20231010	120400	78606680	5330	5330	5330	5330	23
503	20231010	120300	78484090	5340	5340	5340	5340	153
504	20231010	120200	77667070	5350	5350	5350	5350	0
505	20231010	120100	77667070	5350	5350	5350	5350	0
506	20231010	120000	77667070	5350	5350	5350	5350	0
507	20231010	115900	77667070	5350	5350	5350	5350	1
508	20231010	115800	77661720	5350	5350	5350	5350	0
509	20231010	115700	77661720	5350	5350	5350	5350	1
510	20231010	115600	77656370	5350	5350	5350	5350	39
511	20231010	115500	77447720	5370	5370	5370	5370	100
512	20231010	115400	76910720	5350	5350	5350	5350	288
513	20231010	115300	75369920	5370	5370	5370	5370	0
514	20231010	115200	75369920	5370	5370	5370	5370	0
515	20231010	115100	75369920	5370	5370	5370	5370	0
516	20231010	115000	75369920	5370	5370	5370	5370	0
517	20231010	114900	75369920	5370	5370	5370	5370	0
518	20231010	114800	75369920	5370	5370	5370	5370	0
519	20231010	114700	75369920	5370	5370	5370	5370	0
520	20231010	114600	75369920	5370	5370	5370	5370	0
521	20231010	114500	75369920	5370	5370	5370	5370	0
522	20231010	114400	75369920	5370	5370	5370	5370	0
523	20231010	114300	75369920	5370	5370	5370	5370	0
524	20231010	114200	75369920	5370	5370	5370	5370	401
525	20231010	114100	73216550	5330	5330	5330	5330	0
526	20231010	114000	73216550	5330	5330	5330	5330	0
527	20231010	113900	73216550	5330	5350	5350	5330	1000
528	20231010	113800	67883420	5350	5350	5350	5350	0
529	20231010	113700	67883420	5350	5350	5350	5350	0
530	20231010	113600	67883420	5350	5350	5350	5350	0
531	20231010	113500	67883420	5350	5350	5350	5350	0
532	20231010	113400	67883420	5350	5350	5350	5350	0
533	20231010	113300	67883420	5350	5350	5350	5350	0
534	20231010	113200	67883420	5350	5350	5350	5350	0
535	20231010	113100	67883420	5350	5350	5350	5350	0
536	20231010	113000	67883420	5350	5350	5350	5350	0
537	20231010	112900	67883420	5350	5350	5350	5350	0
538	20231010	112800	67883420	5350	5360	5360	5350	545
539	20231010	112700	64966120	5380	5380	5380	5380	0
540	20231010	112600	64966120	5380	5380	5380	5380	0
541	20231010	112500	64966120	5380	5380	5380	5380	0
542	20231010	112400	64966120	5380	5380	5380	5380	0
543	20231010	112300	64966120	5380	5380	5380	5380	0
544	20231010	112200	64966120	5380	5360	5380	5360	390
545	20231010	112100	62875440	5350	5360	5360	5350	200
546	20231010	112000	61804240	5380	5380	5380	5380	0
547	20231010	111900	61804240	5380	5380	5380	5380	1
548	20231010	111800	61798860	5380	5380	5380	5380	0
549	20231010	111700	61798860	5380	5380	5380	5380	0
550	20231010	111600	61798860	5380	5380	5380	5380	19
551	20231010	111500	61696640	5380	5380	5380	5380	0
552	20231010	111400	61696640	5380	5380	5380	5380	0
553	20231010	111300	61696640	5380	5380	5380	5380	0
554	20231010	111200	61696640	5380	5380	5380	5380	0
555	20231010	111100	61696640	5380	5380	5380	5380	0
556	20231010	111000	61696640	5380	5380	5380	5380	0
557	20231010	110900	61696640	5380	5380	5380	5380	0
558	20231010	110800	61696640	5380	5380	5380	5380	0
559	20231010	110700	61696640	5380	5380	5380	5380	0
560	20231010	110600	61696640	5380	5380	5380	5380	0
561	20231010	110500	61696640	5380	5380	5380	5380	0
562	20231010	110400	61696640	5380	5380	5380	5380	0
563	20231010	110300	61696640	5380	5380	5380	5380	0
564	20231010	110200	61696640	5380	5380	5380	5380	1
565	20231010	110100	61691260	5360	5360	5360	5360	0
566	20231010	110000	61691260	5360	5360	5360	5360	0
567	20231010	105900	61691260	5360	5360	5360	5360	0
568	20231010	105800	61691260	5360	5360	5360	5360	0
569	20231010	105700	61691260	5360	5360	5360	5360	0
570	20231010	105600	61691260	5360	5370	5370	5360	347
571	20231010	105500	59830440	5390	5390	5390	5390	0
572	20231010	105400	59830440	5390	5390	5390	5390	0
573	20231010	105300	59830440	5390	5390	5390	5390	0
574	20231010	105200	59830440	5390	5390	5390	5390	0
575	20231010	105100	59830440	5390	5390	5390	5390	0
576	20231010	105000	59830440	5390	5390	5390	5390	0
577	20231010	104900	59830440	5390	5390	5390	5390	0
578	20231010	104800	59830440	5390	5390	5390	5390	1
579	20231010	104700	59825050	5380	5380	5380	5380	0
580	20231010	104600	59825050	5380	5380	5380	5380	1
581	20231010	104500	59819670	5380	5380	5380	5380	0
582	20231010	104400	59819670	5380	5380	5380	5380	0
583	20231010	104300	59819670	5380	5380	5380	5380	549
584	20231010	104200	56866050	5390	5390	5390	5390	0
585	20231010	104100	56866050	5390	5390	5390	5390	0
586	20231010	104000	56866050	5390	5390	5390	5390	0
587	20231010	103900	56866050	5390	5390	5390	5390	0
588	20231010	103800	56866050	5390	5390	5390	5390	0
589	20231010	103700	56866050	5390	5390	5390	5390	2
590	20231010	103600	56855270	5390	5390	5390	5390	0
591	20231010	103500	56855270	5390	5390	5390	5390	0
592	20231010	103400	56855270	5390	5390	5390	5390	0
593	20231010	103300	56855270	5390	5390	5390	5390	17
594	20231010	103200	56763640	5380	5380	5380	5380	0
595	20231010	103100	56763640	5380	5380	5380	5380	0
596	20231010	103000	56763640	5380	5380	5380	5380	0
597	20231010	102900	56763640	5380	5380	5380	5380	0
598	20231010	102800	56763640	5380	5380	5380	5380	293
599	20231010	102700	55187300	5380	5380	5380	5380	0
600	20231010	102600	55187300	5380	5380	5380	5380	0
601	20231010	102500	55187300	5380	5380	5380	5380	0
602	20231010	102400	55187300	5380	5380	5380	5380	0
603	20231010	102300	55187300	5380	5380	5380	5380	0
604	20231010	102200	55187300	5380	5380	5380	5380	1
605	20231010	102100	55181920	5380	5380	5380	5380	0
606	20231010	102000	55181920	5380	5380	5380	5380	0
607	20231010	101900	55181920	5380	5380	5380	5380	0
608	20231010	101800	55181920	5380	5380	5380	5380	0
609	20231010	101700	55181920	5380	5380	5380	5380	0
610	20231010	101600	55181920	5380	5380	5380	5380	0
611	20231010	101500	55181920	5380	5380	5380	5380	0
612	20231010	101400	55181920	5380	5380	5380	5380	0
613	20231010	101300	55181920	5380	5380	5380	5380	0
614	20231010	101200	55181920	5380	5380	5380	5380	0
615	20231010	101100	55181920	5380	5380	5380	5380	0
616	20231010	101000	55181920	5380	5380	5380	5380	0
617	20231010	100900	55181920	5380	5380	5380	5380	0
618	20231010	100800	55181920	5380	5380	5380	5380	10
619	20231010	100700	55128120	5390	5390	5390	5390	0
620	20231010	100600	55128120	5390	5390	5390	5390	0
621	20231010	100500	55128120	5390	5390	5390	5390	0
622	20231010	100400	55128120	5390	5390	5390	5390	0
623	20231010	100300	55128120	5390	5390	5390	5390	0
624	20231010	100200	55128120	5390	5370	5390	5370	56
625	20231010	100100	54827100	5370	5370	5370	5370	700
626	20231010	100000	51068100	5370	5370	5370	5370	0
627	20231010	095900	51068100	5370	5370	5370	5370	0
628	20231010	095800	51068100	5370	5370	5370	5370	0
629	20231010	095700	51068100	5370	5370	5370	5370	0
630	20231010	095600	51068100	5370	5370	5370	5370	0
631	20231010	095500	51068100	5370	5370	5370	5370	200
632	20231010	095400	49994100	5370	5370	5370	5370	0
633	20231010	095300	49994100	5370	5370	5370	5370	0
634	20231010	095200	49994100	5370	5370	5370	5370	0
635	20231010	095100	49994100	5370	5370	5370	5370	0
636	20231010	095000	49994100	5370	5370	5370	5370	0
637	20231010	094900	49994100	5370	5370	5370	5370	0
638	20231010	094800	49994100	5370	5370	5370	5370	0
639	20231010	094700	49994100	5370	5370	5370	5370	0
640	20231010	094600	49994100	5370	5370	5370	5370	0
641	20231010	094500	49994100	5370	5370	5370	5370	0
642	20231010	094400	49994100	5370	5370	5370	5370	0
643	20231010	094300	49994100	5370	5370	5370	5370	0
644	20231010	094200	49994100	5370	5370	5370	5370	0
645	20231010	094100	49994100	5370	5370	5370	5370	0
646	20231010	094000	49994100	5370	5370	5370	5370	143
647	20231010	093900	49226190	5370	5370	5370	5370	0
648	20231010	093800	49226190	5370	5370	5370	5370	14
649	20231010	093700	49151010	5370	5370	5370	5370	0
650	20231010	093600	49151010	5370	5370	5370	5370	0
651	20231010	093500	49151010	5370	5370	5370	5370	93
652	20231010	093400	48651600	5370	5370	5370	5370	10
653	20231010	093300	48597900	5370	5370	5370	5370	0
654	20231010	093200	48597900	5370	5370	5370	5370	0
655	20231010	093100	48597900	5370	5370	5370	5370	0
656	20231010	093000	48597900	5370	5370	5370	5370	0
657	20231010	092900	48597900	5370	5370	5370	5370	0
658	20231010	092800	48597900	5370	5370	5370	5370	0
659	20231010	092700	48597900	5370	5370	5370	5370	0
660	20231010	092600	48597900	5370	5370	5370	5370	0
661	20231010	092500	48597900	5370	5370	5370	5370	0
662	20231010	092400	48597900	5370	5370	5370	5370	90
663	20231010	092300	48114600	5370	5350	5370	5340	2785
664	20231010	092200	33196620	5300	5360	5360	5300	4798
665	20231010	092100	7660550	5370	5370	5370	5370	3
666	20231010	092000	7644440	5370	5370	5370	5370	0
667	20231010	091900	7644440	5370	5370	5370	5370	0
668	20231010	091800	7644440	5370	5370	5370	5370	100
669	20231010	091700	7107440	5350	5350	5350	5350	4
670	20231010	091600	7086040	5350	5350	5350	5350	91
671	20231010	091500	6599190	5370	5370	5370	5370	0
672	20231010	091400	6599190	5370	5370	5370	5370	64
673	20231010	091300	6255510	5370	5370	5370	5370	0
674	20231010	091200	6255510	5370	5360	5370	5350	451
675	20231010	091100	3842300	5370	5370	5370	5370	0
676	20231010	091000	3842300	5370	5370	5370	5370	19
677	20231010	090900	3740270	5360	5380	5380	5360	201
678	20231010	090800	2662890	5360	5360	5360	5360	0
679	20231010	090700	2662890	5360	5360	5360	5360	0
680	20231010	090600	2662890	5360	5360	5360	5360	0
681	20231010	090500	2662890	5360	5360	5360	5360	200
682	20231010	090400	1590890	5360	5390	5390	5360	267
683	20231010	090300	156310	5390	5390	5390	5390	0
684	20231010	090200	156310	5390	5390	5390	5390	0
685	20231010	090100	156310	5390	5390	5390	5390	0
686	20231010	090000	156310	5390	5390	5390	5390	29