KissMeData/225530/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202300	187129950	5420	5420	5420	5420	61
3	20231011	202200	187129950	5420	5420	5420	5420	0
4	20231011	202100	187129950	5420	5420	5420	5420	0
5	20231011	202000	187129950	5420	5420	5420	5420	0
6	20231011	201900	187129950	5420	5420	5420	5420	0
7	20231011	201800	187129950	5420	5420	5420	5420	0
8	20231011	201700	187129950	5420	5420	5420	5420	0
9	20231011	201600	187129950	5420	5420	5420	5420	0
10	20231011	201500	187129950	5420	5420	5420	5420	0
11	20231011	201400	187129950	5420	5420	5420	5420	0
12	20231011	201300	187129950	5420	5420	5420	5420	0
13	20231011	201200	187129950	5420	5420	5420	5420	0
14	20231011	201100	187129950	5420	5420	5420	5420	0
15	20231011	201000	187129950	5420	5420	5420	5420	0
16	20231011	200900	187129950	5420	5420	5420	5420	0
17	20231011	200800	187129950	5420	5420	5420	5420	0
18	20231011	200700	187129950	5420	5420	5420	5420	0
19	20231011	200600	187129950	5420	5420	5420	5420	0
20	20231011	200500	187129950	5420	5420	5420	5420	0
21	20231011	200400	187129950	5420	5420	5420	5420	0
22	20231011	200300	187129950	5420	5420	5420	5420	0
23	20231011	200200	187129950	5420	5420	5420	5420	0
24	20231011	200100	187129950	5420	5420	5420	5420	0
25	20231011	200000	187129950	5420	5420	5420	5420	0
26	20231011	195900	187129950	5420	5420	5420	5420	0
27	20231011	195800	187129950	5420	5420	5420	5420	0
28	20231011	195700	187129950	5420	5420	5420	5420	0
29	20231011	195600	187129950	5420	5420	5420	5420	0
30	20231011	195500	187129950	5420	5420	5420	5420	0
31	20231011	195400	187129950	5420	5420	5420	5420	0
32	20231011	195300	187129950	5420	5420	5420	5420	61
33	20231011	195200	187129950	5420	5420	5420	5420	0
34	20231011	195100	187129950	5420	5420	5420	5420	0
35	20231011	195000	187129950	5420	5420	5420	5420	0
36	20231011	194900	187129950	5420	5420	5420	5420	0
37	20231011	194800	187129950	5420	5420	5420	5420	0
38	20231011	194700	187129950	5420	5420	5420	5420	0
39	20231011	194600	187129950	5420	5420	5420	5420	0
40	20231011	194500	187129950	5420	5420	5420	5420	0
41	20231011	194400	187129950	5420	5420	5420	5420	0
42	20231011	194300	187129950	5420	5420	5420	5420	0
43	20231011	194200	187129950	5420	5420	5420	5420	0
44	20231011	194100	187129950	5420	5420	5420	5420	0
45	20231011	194000	187129950	5420	5420	5420	5420	0
46	20231011	193900	187129950	5420	5420	5420	5420	0
47	20231011	193800	187129950	5420	5420	5420	5420	0
48	20231011	193700	187129950	5420	5420	5420	5420	0
49	20231011	193600	187129950	5420	5420	5420	5420	0
50	20231011	193500	187129950	5420	5420	5420	5420	0
51	20231011	193400	187129950	5420	5420	5420	5420	0
52	20231011	193300	187129950	5420	5420	5420	5420	0
53	20231011	193200	187129950	5420	5420	5420	5420	0
54	20231011	193100	187129950	5420	5420	5420	5420	0
55	20231011	193000	187129950	5420	5420	5420	5420	0
56	20231011	192900	187129950	5420	5420	5420	5420	0
57	20231011	192800	187129950	5420	5420	5420	5420	0
58	20231011	192700	187129950	5420	5420	5420	5420	0
59	20231011	192600	187129950	5420	5420	5420	5420	0
60	20231011	192500	187129950	5420	5420	5420	5420	0
61	20231011	192400	187129950	5420	5420	5420	5420	0
62	20231011	192300	187129950	5420	5420	5420	5420	61
63	20231011	192200	187129950	5420	5420	5420	5420	0
64	20231011	192100	187129950	5420	5420	5420	5420	0
65	20231011	192000	187129950	5420	5420	5420	5420	0
66	20231011	191900	187129950	5420	5420	5420	5420	0
67	20231011	191800	187129950	5420	5420	5420	5420	0
68	20231011	191700	187129950	5420	5420	5420	5420	0
69	20231011	191600	187129950	5420	5420	5420	5420	0
70	20231011	191500	187129950	5420	5420	5420	5420	0
71	20231011	191400	187129950	5420	5420	5420	5420	0
72	20231011	191300	187129950	5420	5420	5420	5420	0
73	20231011	191200	187129950	5420	5420	5420	5420	0
74	20231011	191100	187129950	5420	5420	5420	5420	0
75	20231011	191000	187129950	5420	5420	5420	5420	0
76	20231011	190900	187129950	5420	5420	5420	5420	0
77	20231011	190800	187129950	5420	5420	5420	5420	0
78	20231011	190700	187129950	5420	5420	5420	5420	0
79	20231011	190600	187129950	5420	5420	5420	5420	0
80	20231011	190500	187129950	5420	5420	5420	5420	0
81	20231011	190400	187129950	5420	5420	5420	5420	0
82	20231011	190300	187129950	5420	5420	5420	5420	0
83	20231011	190200	187129950	5420	5420	5420	5420	0
84	20231011	190100	187129950	5420	5420	5420	5420	0
85	20231011	190000	187129950	5420	5420	5420	5420	0
86	20231011	185900	187129950	5420	5420	5420	5420	0
87	20231011	185800	187129950	5420	5420	5420	5420	0
88	20231011	185700	187129950	5420	5420	5420	5420	0
89	20231011	185600	187129950	5420	5420	5420	5420	0
90	20231011	185500	187129950	5420	5420	5420	5420	0
91	20231011	185400	187129950	5420	5420	5420	5420	0
92	20231011	185300	187129950	5420	5420	5420	5420	61
93	20231011	185200	187129950	5420	5420	5420	5420	0
94	20231011	185100	187129950	5420	5420	5420	5420	0
95	20231011	185000	187129950	5420	5420	5420	5420	0
96	20231011	184900	187129950	5420	5420	5420	5420	0
97	20231011	184800	187129950	5420	5420	5420	5420	0
98	20231011	184700	187129950	5420	5420	5420	5420	0
99	20231011	184600	187129950	5420	5420	5420	5420	0
100	20231011	184500	187129950	5420	5420	5420	5420	0
101	20231011	184400	187129950	5420	5420	5420	5420	0
102	20231011	184300	187129950	5420	5420	5420	5420	0
103	20231011	184200	187129950	5420	5420	5420	5420	0
104	20231011	184100	187129950	5420	5420	5420	5420	0
105	20231011	184000	187129950	5420	5420	5420	5420	0
106	20231011	183900	187129950	5420	5420	5420	5420	0
107	20231011	183800	187129950	5420	5420	5420	5420	0
108	20231011	183700	187129950	5420	5420	5420	5420	0
109	20231011	183600	187129950	5420	5420	5420	5420	0
110	20231011	183500	187129950	5420	5420	5420	5420	0
111	20231011	183400	187129950	5420	5420	5420	5420	0
112	20231011	183300	187129950	5420	5420	5420	5420	0
113	20231011	183200	187129950	5420	5420	5420	5420	0
114	20231011	183100	187129950	5420	5420	5420	5420	0
115	20231011	183000	187129950	5420	5420	5420	5420	0
116	20231011	182900	187129950	5420	5420	5420	5420	0
117	20231011	182800	187129950	5420	5420	5420	5420	0
118	20231011	182700	187129950	5420	5420	5420	5420	0
119	20231011	182600	187129950	5420	5420	5420	5420	0
120	20231011	182500	187129950	5420	5420	5420	5420	0
121	20231011	182400	187129950	5420	5420	5420	5420	0
122	20231011	182300	187129950	5420	5420	5420	5420	61
123	20231011	182200	187129950	5420	5420	5420	5420	0
124	20231011	182100	187129950	5420	5420	5420	5420	0
125	20231011	182000	187129950	5420	5420	5420	5420	0
126	20231011	181900	187129950	5420	5420	5420	5420	0
127	20231011	181800	187129950	5420	5420	5420	5420	0
128	20231011	181700	187129950	5420	5420	5420	5420	0
129	20231011	181600	187129950	5420	5420	5420	5420	0
130	20231011	181500	187129950	5420	5420	5420	5420	0
131	20231011	181400	187129950	5420	5420	5420	5420	0
132	20231011	181300	187129950	5420	5420	5420	5420	0
133	20231011	181200	187129950	5420	5420	5420	5420	0
134	20231011	181100	187129950	5420	5420	5420	5420	0
135	20231011	181000	187129950	5420	5420	5420	5420	0
136	20231011	180900	187129950	5420	5420	5420	5420	0
137	20231011	180800	187129950	5420	5420	5420	5420	0
138	20231011	180700	187129950	5420	5420	5420	5420	0
139	20231011	180600	187129950	5420	5420	5420	5420	0
140	20231011	180500	187129950	5420	5420	5420	5420	0
141	20231011	180400	187129950	5420	5420	5420	5420	0
142	20231011	180300	187129950	5420	5420	5420	5420	0
143	20231011	180200	187129950	5420	5420	5420	5420	0
144	20231011	180100	187129950	5420	5420	5420	5420	0
145	20231011	180000	187129950	5420	5420	5420	5420	0
146	20231011	175900	187129950	5420	5420	5420	5420	0
147	20231011	175800	187129950	5420	5420	5420	5420	0
148	20231011	175700	187129950	5420	5420	5420	5420	0
149	20231011	175600	187129950	5420	5420	5420	5420	0
150	20231011	175500	187129950	5420	5420	5420	5420	0
151	20231011	175400	187129950	5420	5420	5420	5420	0
152	20231011	175300	187129950	5420	5420	5420	5420	61
153	20231011	175200	187129950	5420	5420	5420	5420	0
154	20231011	175100	187129950	5420	5420	5420	5420	0
155	20231011	175000	187129950	5420	5420	5420	5420	0
156	20231011	174900	187129950	5420	5420	5420	5420	0
157	20231011	174800	187129950	5420	5420	5420	5420	0
158	20231011	174700	187129950	5420	5420	5420	5420	0
159	20231011	174600	187129950	5420	5420	5420	5420	0
160	20231011	174500	187129950	5420	5420	5420	5420	0
161	20231011	174400	187129950	5420	5420	5420	5420	0
162	20231011	174300	187129950	5420	5420	5420	5420	0
163	20231011	174200	187129950	5420	5420	5420	5420	0
164	20231011	174100	187129950	5420	5420	5420	5420	0
165	20231011	174000	187129950	5420	5420	5420	5420	0
166	20231011	173900	187129950	5420	5420	5420	5420	0
167	20231011	173800	187129950	5420	5420	5420	5420	0
168	20231011	173700	187129950	5420	5420	5420	5420	0
169	20231011	173600	187129950	5420	5420	5420	5420	0
170	20231011	173500	187129950	5420	5420	5420	5420	0
171	20231011	173400	187129950	5420	5420	5420	5420	0
172	20231011	173300	187129950	5420	5420	5420	5420	0
173	20231011	173200	187129950	5420	5420	5420	5420	0
174	20231011	173100	187129950	5420	5420	5420	5420	0
175	20231011	173000	187129950	5420	5420	5420	5420	0
176	20231011	172900	187129950	5420	5420	5420	5420	0
177	20231011	172800	187129950	5420	5420	5420	5420	0
178	20231011	172700	187129950	5420	5420	5420	5420	0
179	20231011	172600	187129950	5420	5420	5420	5420	0
180	20231011	172500	187129950	5420	5420	5420	5420	0
181	20231011	172400	187129950	5420	5420	5420	5420	0
182	20231011	172300	187129950	5420	5420	5420	5420	61
183	20231011	172200	187129950	5420	5420	5420	5420	0
184	20231011	172100	187129950	5420	5420	5420	5420	0
185	20231011	172000	187129950	5420	5420	5420	5420	0
186	20231011	171900	187129950	5420	5420	5420	5420	0
187	20231011	171800	187129950	5420	5420	5420	5420	0
188	20231011	171700	187129950	5420	5420	5420	5420	0
189	20231011	171600	187129950	5420	5420	5420	5420	0
190	20231011	171500	187129950	5420	5420	5420	5420	0
191	20231011	171400	187129950	5420	5420	5420	5420	0
192	20231011	171300	187129950	5420	5420	5420	5420	0
193	20231011	171200	187129950	5420	5420	5420	5420	0
194	20231011	171100	187129950	5420	5420	5420	5420	0
195	20231011	171000	187129950	5420	5420	5420	5420	0
196	20231011	170900	187129950	5420	5420	5420	5420	0
197	20231011	170800	187129950	5420	5420	5420	5420	0
198	20231011	170700	187129950	5420	5420	5420	5420	0
199	20231011	170600	187129950	5420	5420	5420	5420	0
200	20231011	170500	187129950	5420	5420	5420	5420	0
201	20231011	170400	187129950	5420	5420	5420	5420	0
202	20231011	170300	187129950	5420	5420	5420	5420	0
203	20231011	170200	187129950	5420	5420	5420	5420	0
204	20231011	170100	187129950	5420	5420	5420	5420	0
205	20231011	170000	187129950	5420	5420	5420	5420	0
206	20231011	165900	187129950	5420	5420	5420	5420	0
207	20231011	165800	187129950	5420	5420	5420	5420	0
208	20231011	165700	187129950	5420	5420	5420	5420	0
209	20231011	165600	187129950	5420	5420	5420	5420	0
210	20231011	165500	187129950	5420	5420	5420	5420	0
211	20231011	165400	187129950	5420	5420	5420	5420	0
212	20231011	165300	187129950	5420	5420	5420	5420	61
213	20231011	165200	187129950	5420	5420	5420	5420	0
214	20231011	165100	187129950	5420	5420	5420	5420	0
215	20231011	165000	187129950	5420	5420	5420	5420	0
216	20231011	164900	187129950	5420	5420	5420	5420	0
217	20231011	164800	187129950	5420	5420	5420	5420	0
218	20231011	164700	187129950	5420	5420	5420	5420	0
219	20231011	164600	187129950	5420	5420	5420	5420	0
220	20231011	164500	187129950	5420	5420	5420	5420	0
221	20231011	164400	187129950	5420	5420	5420	5420	0
222	20231011	164300	187129950	5420	5420	5420	5420	0
223	20231011	164200	187129950	5420	5420	5420	5420	0
224	20231011	164100	187129950	5420	5420	5420	5420	0
225	20231011	164000	187129950	5420	5420	5420	5420	0
226	20231011	163900	187129950	5420	5420	5420	5420	0
227	20231011	163800	187129950	5420	5420	5420	5420	0
228	20231011	163700	187129950	5420	5420	5420	5420	0
229	20231011	163600	187129950	5420	5420	5420	5420	0
230	20231011	163500	187129950	5420	5420	5420	5420	0
231	20231011	163400	187129950	5420	5420	5420	5420	0
232	20231011	163300	187129950	5420	5420	5420	5420	0
233	20231011	163200	187129950	5420	5420	5420	5420	0
234	20231011	163100	187129950	5420	5420	5420	5420	0
235	20231011	163000	187129950	5420	5420	5420	5420	0
236	20231011	162900	187129950	5420	5420	5420	5420	0
237	20231011	162800	187129950	5420	5420	5420	5420	0
238	20231011	162700	187129950	5420	5420	5420	5420	0
239	20231011	162600	187129950	5420	5420	5420	5420	0
240	20231011	162500	187129950	5420	5420	5420	5420	0
241	20231011	162400	187129950	5420	5420	5420	5420	0
242	20231011	162300	187129950	5420	5420	5420	5420	61
243	20231011	162200	187129950	5420	5420	5420	5420	0
244	20231011	162100	187129950	5420	5420	5420	5420	0
245	20231011	162000	187129950	5420	5420	5420	5420	0
246	20231011	161900	187129950	5420	5420	5420	5420	0
247	20231011	161800	187129950	5420	5420	5420	5420	0
248	20231011	161700	187129950	5420	5420	5420	5420	0
249	20231011	161600	187129950	5420	5420	5420	5420	0
250	20231011	161500	187129950	5420	5420	5420	5420	0
251	20231011	161400	187129950	5420	5420	5420	5420	0
252	20231011	161300	187129950	5420	5420	5420	5420	0
253	20231011	161200	187129950	5420	5420	5420	5420	0
254	20231011	161100	187129950	5420	5420	5420	5420	0
255	20231011	161000	187129950	5420	5420	5420	5420	0
256	20231011	160900	187129950	5420	5420	5420	5420	0
257	20231011	160800	187129950	5420	5420	5420	5420	0
258	20231011	160700	187129950	5420	5420	5420	5420	0
259	20231011	160600	187129950	5420	5420	5420	5420	0
260	20231011	160500	187129950	5420	5420	5420	5420	0
261	20231011	160400	187129950	5420	5420	5420	5420	0
262	20231011	160300	187129950	5420	5420	5420	5420	0
263	20231011	160200	187129950	5420	5420	5420	5420	0
264	20231011	160100	187129950	5420	5420	5420	5420	0
265	20231011	160000	187129950	5420	5420	5420	5420	0
266	20231011	155900	187129950	5420	5420	5420	5420	0
267	20231011	155800	187129950	5420	5420	5420	5420	0
268	20231011	155700	187129950	5420	5420	5420	5420	0
269	20231011	155600	187129950	5420	5420	5420	5420	0
270	20231011	155500	187129950	5420	5420	5420	5420	0
271	20231011	155400	187129950	5420	5420	5420	5420	0
272	20231011	155300	187129950	5420	5420	5420	5420	61
273	20231011	155200	187129950	5420	5420	5420	5420	0
274	20231011	155100	187129950	5420	5420	5420	5420	0
275	20231011	155000	187129950	5420	5420	5420	5420	0
276	20231011	154900	187129950	5420	5420	5420	5420	0
277	20231011	154800	187129950	5420	5420	5420	5420	0
278	20231011	154700	187129950	5420	5420	5420	5420	0
279	20231011	154600	187129950	5420	5420	5420	5420	0
280	20231011	154500	187129950	5420	5420	5420	5420	0
281	20231011	154400	187129950	5420	5420	5420	5420	0
282	20231011	154300	187129950	5420	5420	5420	5420	0
283	20231011	154200	187129950	5420	5420	5420	5420	0
284	20231011	154100	187129950	5420	5420	5420	5420	0
285	20231011	154000	187129950	5420	5420	5420	5420	0
286	20231011	153900	187129950	5420	5420	5420	5420	0
287	20231011	153800	187129950	5420	5420	5420	5420	0
288	20231011	153700	187129950	5420	5420	5420	5420	0
289	20231011	153600	187129950	5420	5420	5420	5420	0
290	20231011	153500	187129950	5420	5420	5420	5420	0
291	20231011	153400	187129950	5420	5420	5420	5420	0
292	20231011	153300	187129950	5420	5420	5420	5420	0
293	20231011	153200	187129950	5420	5420	5420	5420	0
294	20231011	153100	187129950	5420	5420	5420	5420	0
295	20231011	153000	187129950	5420	5420	5420	5420	61
296	20231011	152900	186799330	5440	5440	5440	5440	0
297	20231011	152800	186799330	5440	5440	5440	5440	0
298	20231011	152700	186799330	5440	5440	5440	5440	0
299	20231011	152600	186799330	5440	5440	5440	5440	0
300	20231011	152500	186799330	5440	5440	5440	5440	0
301	20231011	152400	186799330	5440	5440	5440	5440	0
302	20231011	152300	186799330	5440	5440	5440	5440	0
303	20231011	152200	186799330	5440	5440	5440	5440	0
304	20231011	152100	186799330	5440	5440	5440	5440	0
305	20231011	152000	186799330	5440	5440	5440	5440	0
306	20231011	151900	186799330	5440	5440	5440	5440	0
307	20231011	151800	186799330	5440	5440	5440	5440	1
308	20231011	151700	186793890	5440	5430	5440	5410	60
309	20231011	151600	186469110	5450	5450	5450	5450	13
310	20231011	151500	186398260	5450	5450	5450	5450	8
311	20231011	151400	186354660	5450	5450	5450	5450	8
312	20231011	151300	186311060	5450	5440	5450	5440	19
313	20231011	151200	186207670	5440	5440	5450	5430	42
314	20231011	151100	185979190	5450	5430	5450	5430	250
315	20231011	151000	184620870	5430	5430	5430	5430	0
316	20231011	150900	184620870	5430	5420	5430	5420	100
317	20231011	150800	184078860	5420	5420	5420	5420	0
318	20231011	150700	184078860	5420	5420	5420	5420	0
319	20231011	150600	184078860	5420	5400	5420	5400	6
320	20231011	150500	184046440	5410	5410	5410	5410	100
321	20231011	150400	183505440	5410	5410	5410	5410	468
322	20231011	150300	180973560	5420	5420	5420	5420	3
323	20231011	150200	180957300	5430	5430	5430	5430	0
324	20231011	150100	180957300	5430	5430	5430	5430	0
325	20231011	150000	180957300	5430	5430	5430	5430	0
326	20231011	145900	180957300	5430	5430	5430	5430	0
327	20231011	145800	180957300	5430	5430	5430	5430	0
328	20231011	145700	180957300	5430	5430	5430	5430	0
329	20231011	145600	180957300	5430	5430	5430	5430	1
330	20231011	145500	180951870	5420	5420	5420	5420	57
331	20231011	145400	180642930	5430	5430	5430	5430	0
332	20231011	145300	180642930	5430	5430	5430	5430	0
333	20231011	145200	180642930	5430	5430	5430	5430	1
334	20231011	145100	180637500	5410	5410	5410	5410	3
335	20231011	145000	180621270	5430	5430	5430	5430	0
336	20231011	144900	180621270	5430	5430	5430	5430	0
337	20231011	144800	180621270	5430	5430	5430	5430	2
338	20231011	144700	180610410	5410	5410	5410	5410	0
339	20231011	144600	180610410	5410	5410	5410	5410	608
340	20231011	144500	177321130	5420	5420	5420	5420	2
341	20231011	144400	177310290	5430	5430	5430	5430	0
342	20231011	144300	177310290	5430	5430	5430	5430	2
343	20231011	144200	177299430	5430	5410	5430	5410	3
344	20231011	144100	177283180	5420	5420	5420	5420	79
345	20231011	144000	176855000	5420	5420	5420	5420	150
346	20231011	143900	176042000	5430	5430	5430	5430	0
347	20231011	143800	176042000	5430	5430	5430	5430	0
348	20231011	143700	176042000	5430	5430	5430	5430	0
349	20231011	143600	176042000	5430	5430	5430	5430	0
350	20231011	143500	176042000	5430	5430	5430	5430	0
351	20231011	143400	176042000	5430	5430	5430	5430	0
352	20231011	143300	176042000	5430	5430	5430	5430	0
353	20231011	143200	176042000	5430	5430	5430	5430	0
354	20231011	143100	176042000	5430	5430	5430	5430	0
355	20231011	143000	176042000	5430	5430	5430	5430	2
356	20231011	142900	176031140	5430	5430	5430	5430	50
357	20231011	142800	175759640	5440	5440	5440	5440	13
358	20231011	142700	175688920	5430	5430	5430	5430	0
359	20231011	142600	175688920	5430	5430	5430	5430	10
360	20231011	142500	175634620	5440	5440	5440	5440	0
361	20231011	142400	175634620	5440	5440	5440	5440	15
362	20231011	142300	175553020	5440	5440	5440	5440	1
363	20231011	142200	175547580	5440	5440	5440	5440	0
364	20231011	142100	175547580	5440	5440	5440	5440	0
365	20231011	142000	175547580	5440	5440	5440	5440	0
366	20231011	141900	175547580	5440	5440	5440	5440	0
367	20231011	141800	175547580	5440	5440	5440	5440	0
368	20231011	141700	175547580	5440	5440	5440	5440	0
369	20231011	141600	175547580	5440	5440	5440	5440	0
370	20231011	141500	175547580	5440	5440	5440	5440	0
371	20231011	141400	175547580	5440	5440	5440	5440	1
372	20231011	141300	175542140	5420	5420	5420	5420	1
373	20231011	141200	175536720	5430	5430	5430	5430	1
374	20231011	141100	175531290	5440	5440	5440	5440	2
375	20231011	141000	175520410	5450	5450	5450	5450	0
376	20231011	140900	175520410	5450	5450	5450	5450	0
377	20231011	140800	175520410	5450	5450	5450	5450	0
378	20231011	140700	175520410	5450	5450	5450	5450	0
379	20231011	140600	175520410	5450	5450	5450	5450	0
380	20231011	140500	175520410	5450	5450	5450	5450	0
381	20231011	140400	175520410	5450	5450	5450	5450	0
382	20231011	140300	175520410	5450	5450	5450	5450	0
383	20231011	140200	175520410	5450	5450	5450	5450	0
384	20231011	140100	175520410	5450	5450	5450	5450	0
385	20231011	140000	175520410	5450	5450	5450	5450	0
386	20231011	135900	175520410	5450	5450	5450	5450	0
387	20231011	135800	175520410	5450	5450	5450	5450	0
388	20231011	135700	175520410	5450	5450	5450	5450	0
389	20231011	135600	175520410	5450	5420	5450	5420	156
390	20231011	135500	174674860	5410	5410	5410	5410	707
391	20231011	135400	170849990	5420	5420	5420	5420	0
392	20231011	135300	170849990	5420	5420	5420	5420	0
393	20231011	135200	170849990	5420	5420	5420	5420	1
394	20231011	135100	170844570	5420	5420	5420	5420	25
395	20231011	135000	170709070	5410	5410	5410	5410	0
396	20231011	134900	170709070	5410	5410	5410	5410	0
397	20231011	134800	170709070	5410	5410	5410	5410	0
398	20231011	134700	170709070	5410	5410	5410	5410	1
399	20231011	134600	170703660	5420	5420	5420	5420	299
400	20231011	134500	169083080	5450	5450	5450	5450	0
401	20231011	134400	169083080	5450	5450	5450	5450	0
402	20231011	134300	169083080	5450	5430	5450	5430	2
403	20231011	134200	169072200	5460	5460	5460	5460	0
404	20231011	134100	169072200	5460	5430	5460	5430	1001
405	20231011	134000	163624700	5430	5430	5430	5430	0
406	20231011	133900	163624700	5430	5430	5430	5430	0
407	20231011	133800	163624700	5430	5430	5430	5430	0
408	20231011	133700	163624700	5430	5430	5430	5430	0
409	20231011	133600	163624700	5430	5430	5430	5430	0
410	20231011	133500	163624700	5430	5430	5430	5430	0
411	20231011	133400	163624700	5430	5430	5430	5430	0
412	20231011	133300	163624700	5430	5430	5430	5430	1
413	20231011	133200	163619270	5400	5400	5400	5400	150
414	20231011	133100	162809270	5410	5410	5410	5410	219
415	20231011	133000	161624480	5420	5420	5420	5420	0
416	20231011	132900	161624480	5420	5420	5420	5420	0
417	20231011	132800	161624480	5420	5420	5420	5420	65
418	20231011	132700	161272180	5440	5440	5440	5440	1
419	20231011	132600	161266740	5410	5410	5410	5410	8
420	20231011	132500	161223460	5440	5440	5440	5440	2
421	20231011	132400	161212580	5440	5440	5440	5440	0
422	20231011	132300	161212580	5440	5440	5440	5440	0
423	20231011	132200	161212580	5440	5440	5440	5440	0
424	20231011	132100	161212580	5440	5440	5440	5440	0
425	20231011	132000	161212580	5440	5440	5440	5440	0
426	20231011	131900	161212580	5440	5440	5440	5440	0
427	20231011	131800	161212580	5440	5440	5440	5440	0
428	20231011	131700	161212580	5440	5440	5440	5440	0
429	20231011	131600	161212580	5440	5420	5440	5420	357
430	20231011	131500	159277120	5420	5420	5420	5420	83
431	20231011	131400	158827260	5420	5420	5420	5420	0
432	20231011	131300	158827260	5420	5420	5420	5420	0
433	20231011	131200	158827260	5420	5420	5420	5420	1
434	20231011	131100	158821840	5410	5420	5420	5410	92
435	20231011	131000	158323490	5450	5410	5450	5400	864
436	20231011	130900	153657800	5450	5410	5450	5380	1507
437	20231011	130800	145530920	5440	5440	5440	5440	0
438	20231011	130700	145530920	5440	5440	5440	5440	0
439	20231011	130600	145530920	5440	5440	5440	5440	0
440	20231011	130500	145530920	5440	5430	5470	5430	607
441	20231011	130400	142229800	5420	5390	5420	5390	2114
442	20231011	130300	130809990	5390	5390	5390	5390	1165
443	20231011	130200	124530640	5390	5370	5390	5370	2660
444	20231011	130100	110219840	5370	5370	5370	5370	0
445	20231011	130000	110219840	5370	5380	5380	5370	115
446	20231011	125900	109602270	5380	5380	5380	5380	0
447	20231011	125800	109602270	5380	5380	5380	5380	0
448	20231011	125700	109602270	5380	5380	5380	5380	0
449	20231011	125600	109602270	5380	5380	5380	5380	0
450	20231011	125500	109602270	5380	5380	5380	5380	0
451	20231011	125400	109602270	5380	5380	5380	5380	0
452	20231011	125300	109602270	5380	5380	5380	5380	0
453	20231011	125200	109602270	5380	5380	5380	5380	0
454	20231011	125100	109602270	5380	5380	5380	5380	0
455	20231011	125000	109602270	5380	5380	5380	5380	1
456	20231011	124900	109596890	5370	5370	5370	5370	0
457	20231011	124800	109596890	5370	5370	5370	5370	0
458	20231011	124700	109596890	5370	5370	5370	5370	0
459	20231011	124600	109596890	5370	5370	5370	5370	30
460	20231011	124500	109435790	5370	5370	5370	5370	1
461	20231011	124400	109430420	5370	5370	5370	5370	200
462	20231011	124300	108356420	5370	5370	5370	5370	112
463	20231011	124200	107754980	5370	5370	5370	5370	0
464	20231011	124100	107754980	5370	5370	5370	5360	513
465	20231011	124000	105005170	5370	5370	5370	5370	2
466	20231011	123900	104994430	5370	5360	5370	5360	1911
467	20231011	123800	94735870	5360	5360	5360	5360	0
468	20231011	123700	94735870	5360	5360	5360	5360	0
469	20231011	123600	94735870	5360	5360	5360	5360	0
470	20231011	123500	94735870	5360	5360	5360	5360	0
471	20231011	123400	94735870	5360	5360	5360	5360	10
472	20231011	123300	94682270	5370	5370	5370	5370	0
473	20231011	123200	94682270	5370	5370	5370	5370	0
474	20231011	123100	94682270	5370	5370	5370	5370	0
475	20231011	123000	94682270	5370	5370	5370	5370	0
476	20231011	122900	94682270	5370	5370	5370	5370	0
477	20231011	122800	94682270	5370	5370	5370	5370	0
478	20231011	122700	94682270	5370	5370	5370	5370	0
479	20231011	122600	94682270	5370	5370	5370	5370	0
480	20231011	122500	94682270	5370	5370	5370	5370	0
481	20231011	122400	94682270	5370	5370	5370	5370	0
482	20231011	122300	94682270	5370	5370	5370	5370	0
483	20231011	122200	94682270	5370	5370	5370	5370	0
484	20231011	122100	94682270	5370	5350	5370	5350	1400
485	20231011	122000	87178140	5350	5350	5350	5350	0
486	20231011	121900	87178140	5350	5350	5350	5350	0
487	20231011	121800	87178140	5350	5350	5350	5350	0
488	20231011	121700	87178140	5350	5350	5350	5350	0
489	20231011	121600	87178140	5350	5350	5350	5350	0
490	20231011	121500	87178140	5350	5350	5350	5350	0
491	20231011	121400	87178140	5350	5350	5350	5350	17
492	20231011	121300	87087190	5350	5350	5350	5350	0
493	20231011	121200	87087190	5350	5350	5350	5350	0
494	20231011	121100	87087190	5350	5350	5350	5350	0
495	20231011	121000	87087190	5350	5350	5350	5350	0
496	20231011	120900	87087190	5350	5350	5350	5350	0
497	20231011	120800	87087190	5350	5350	5350	5350	138
498	20231011	120700	86348890	5360	5360	5360	5360	0
499	20231011	120600	86348890	5360	5360	5360	5360	0
500	20231011	120500	86348890	5360	5360	5360	5360	0
501	20231011	120400	86348890	5360	5360	5360	5360	0
502	20231011	120300	86348890	5360	5360	5360	5360	0
503	20231011	120200	86348890	5360	5360	5360	5360	0
504	20231011	120100	86348890	5360	5360	5360	5360	0
505	20231011	120000	86348890	5360	5360	5360	5360	0
506	20231011	115900	86348890	5360	5360	5360	5360	0
507	20231011	115800	86348890	5360	5360	5360	5360	0
508	20231011	115700	86348890	5360	5360	5360	5360	0
509	20231011	115600	86348890	5360	5360	5360	5360	0
510	20231011	115500	86348890	5360	5360	5360	5360	0
511	20231011	115400	86348890	5360	5360	5360	5360	0
512	20231011	115300	86348890	5360	5360	5360	5360	0
513	20231011	115200	86348890	5360	5360	5360	5360	101
514	20231011	115100	85807530	5360	5360	5360	5360	0
515	20231011	115000	85807530	5360	5360	5360	5360	6
516	20231011	114900	85775370	5360	5360	5360	5360	1
517	20231011	114800	85770010	5350	5350	5350	5350	673
518	20231011	114700	82169460	5350	5350	5350	5350	0
519	20231011	114600	82169460	5350	5350	5350	5350	0
520	20231011	114500	82169460	5350	5350	5350	5350	0
521	20231011	114400	82169460	5350	5350	5350	5350	0
522	20231011	114300	82169460	5350	5350	5350	5350	0
523	20231011	114200	82169460	5350	5350	5350	5350	1
524	20231011	114100	82164110	5340	5340	5340	5340	0
525	20231011	114000	82164110	5340	5340	5340	5340	100
526	20231011	113900	81630110	5340	5340	5340	5340	70
527	20231011	113800	81256310	5350	5350	5350	5350	0
528	20231011	113700	81256310	5350	5350	5350	5350	0
529	20231011	113600	81256310	5350	5350	5350	5350	0
530	20231011	113500	81256310	5350	5350	5350	5350	0
531	20231011	113400	81256310	5350	5350	5350	5350	0
532	20231011	113300	81256310	5350	5350	5350	5350	0
533	20231011	113200	81256310	5350	5350	5350	5350	0
534	20231011	113100	81256310	5350	5350	5350	5350	0
535	20231011	113000	81256310	5350	5350	5350	5350	0
536	20231011	112900	81256310	5350	5350	5350	5350	2
537	20231011	112800	81245610	5350	5350	5350	5350	0
538	20231011	112700	81245610	5350	5350	5350	5350	0
539	20231011	112600	81245610	5350	5350	5350	5350	4
540	20231011	112500	81224210	5350	5350	5350	5350	0
541	20231011	112400	81224210	5350	5350	5350	5350	0
542	20231011	112300	81224210	5350	5350	5350	5350	0
543	20231011	112200	81224210	5350	5350	5350	5350	0
544	20231011	112100	81224210	5350	5350	5350	5350	0
545	20231011	112000	81224210	5350	5350	5350	5350	0
546	20231011	111900	81224210	5350	5350	5350	5350	0
547	20231011	111800	81224210	5350	5350	5350	5350	0
548	20231011	111700	81224210	5350	5350	5350	5350	0
549	20231011	111600	81224210	5350	5350	5350	5350	0
550	20231011	111500	81224210	5350	5350	5350	5350	724
551	20231011	111400	77350810	5360	5360	5360	5360	1
552	20231011	111300	77345450	5350	5350	5350	5350	0
553	20231011	111200	77345450	5350	5350	5350	5350	93
554	20231011	111100	76847900	5360	5360	5360	5360	0
555	20231011	111000	76847900	5360	5360	5360	5360	3
556	20231011	110900	76831820	5360	5360	5360	5360	0
557	20231011	110800	76831820	5360	5360	5360	5360	0
558	20231011	110700	76831820	5360	5360	5360	5360	0
559	20231011	110600	76831820	5360	5360	5360	5360	0
560	20231011	110500	76831820	5360	5360	5360	5360	0
561	20231011	110400	76831820	5360	5360	5360	5360	0
562	20231011	110300	76831820	5360	5360	5360	5360	0
563	20231011	110200	76831820	5360	5360	5360	5360	0
564	20231011	110100	76831820	5360	5360	5360	5360	0
565	20231011	110000	76831820	5360	5350	5360	5350	201
566	20231011	105900	75756460	5360	5360	5360	5360	0
567	20231011	105800	75756460	5360	5360	5360	5360	0
568	20231011	105700	75756460	5360	5360	5360	5360	0
569	20231011	105600	75756460	5360	5360	5360	5360	0
570	20231011	105500	75756460	5360	5360	5360	5360	0
571	20231011	105400	75756460	5360	5360	5360	5360	0
572	20231011	105300	75756460	5360	5360	5360	5360	0
573	20231011	105200	75756460	5360	5360	5360	5360	1
574	20231011	105100	75751100	5350	5350	5350	5350	0
575	20231011	105000	75751100	5350	5350	5350	5350	0
576	20231011	104900	75751100	5350	5350	5350	5350	0
577	20231011	104800	75751100	5350	5350	5350	5350	0
578	20231011	104700	75751100	5350	5350	5350	5350	0
579	20231011	104600	75751100	5350	5350	5350	5350	0
580	20231011	104500	75751100	5350	5350	5350	5350	0
581	20231011	104400	75751100	5350	5350	5350	5350	450
582	20231011	104300	73343600	5360	5360	5360	5360	0
583	20231011	104200	73343600	5360	5360	5360	5360	100
584	20231011	104100	72807600	5370	5370	5370	5370	0
585	20231011	104000	72807600	5370	5360	5370	5360	251
586	20231011	103900	71462230	5360	5360	5360	5360	0
587	20231011	103800	71462230	5360	5360	5360	5360	150
588	20231011	103700	70658230	5370	5370	5370	5370	0
589	20231011	103600	70658230	5370	5370	5370	5370	0
590	20231011	103500	70658230	5370	5370	5370	5370	0
591	20231011	103400	70658230	5370	5370	5370	5370	0
592	20231011	103300	70658230	5370	5370	5370	5370	300
593	20231011	103200	69047230	5360	5370	5370	5360	20
594	20231011	103100	68939840	5370	5370	5370	5370	19
595	20231011	103000	68837810	5360	5360	5360	5360	932
596	20231011	102900	63842290	5360	5360	5360	5360	1
597	20231011	102800	63836930	5350	5350	5350	5350	0
598	20231011	102700	63836930	5350	5350	5350	5350	80
599	20231011	102600	63408930	5350	5350	5350	5350	4
600	20231011	102500	63387530	5350	5340	5350	5340	7
601	20231011	102400	63350140	5340	5340	5340	5340	0
602	20231011	102300	63350140	5340	5340	5340	5340	190
603	20231011	102200	62335540	5350	5350	5350	5350	0
604	20231011	102100	62335540	5350	5350	5350	5350	0
605	20231011	102000	62335540	5350	5350	5350	5350	0
606	20231011	101900	62335540	5350	5350	5350	5350	0
607	20231011	101800	62335540	5350	5350	5350	5350	0
608	20231011	101700	62335540	5350	5350	5350	5350	0
609	20231011	101600	62335540	5350	5350	5350	5350	2
610	20231011	101500	62324840	5350	5350	5350	5350	0
611	20231011	101400	62324840	5350	5350	5350	5350	0
612	20231011	101300	62324840	5350	5350	5350	5350	1
613	20231011	101200	62319490	5350	5350	5350	5350	1
614	20231011	101100	62314140	5350	5350	5350	5350	0
615	20231011	101000	62314140	5350	5350	5350	5350	15
616	20231011	100900	62233890	5350	5350	5350	5350	11
617	20231011	100800	62175040	5350	5350	5350	5350	0
618	20231011	100700	62175040	5350	5350	5350	5350	0
619	20231011	100600	62175040	5350	5350	5350	5350	2
620	20231011	100500	62164340	5330	5330	5330	5330	0
621	20231011	100400	62164340	5330	5350	5350	5330	624
622	20231011	100300	58831180	5360	5360	5360	5360	13
623	20231011	100200	58761500	5360	5360	5360	5360	0
624	20231011	100100	58761500	5360	5360	5360	5360	12
625	20231011	100000	58697180	5360	5360	5360	5360	0
626	20231011	095900	58697180	5360	5360	5360	5360	0
627	20231011	095800	58697180	5360	5360	5360	5360	0
628	20231011	095700	58697180	5360	5360	5360	5360	1
629	20231011	095600	58691820	5350	5350	5350	5350	1
630	20231011	095500	58686470	5360	5360	5360	5360	0
631	20231011	095400	58686470	5360	5360	5360	5360	1
632	20231011	095300	58681110	5350	5350	5350	5350	0
633	20231011	095200	58681110	5350	5350	5350	5350	171
634	20231011	095100	57766260	5360	5360	5360	5360	0
635	20231011	095000	57766260	5360	5360	5360	5360	300
636	20231011	094900	56158260	5360	5360	5360	5360	0
637	20231011	094800	56158260	5360	5360	5360	5360	0
638	20231011	094700	56158260	5360	5360	5360	5360	0
639	20231011	094600	56158260	5360	5360	5360	5360	0
640	20231011	094500	56158260	5360	5360	5360	5360	0
641	20231011	094400	56158260	5360	5360	5360	5360	0
642	20231011	094300	56158260	5360	5360	5360	5360	1
643	20231011	094200	56152900	5350	5350	5350	5350	100
644	20231011	094100	55617900	5360	5360	5360	5360	0
645	20231011	094000	55617900	5360	5360	5360	5360	0
646	20231011	093900	55617900	5360	5360	5360	5360	0
647	20231011	093800	55617900	5360	5360	5360	5360	0
648	20231011	093700	55617900	5360	5360	5360	5360	1
649	20231011	093600	55612540	5360	5360	5360	5360	0
650	20231011	093500	55612540	5360	5360	5360	5360	0
651	20231011	093400	55612540	5360	5360	5360	5360	0
652	20231011	093300	55612540	5360	5360	5360	5360	0
653	20231011	093200	55612540	5360	5360	5360	5360	0
654	20231011	093100	55612540	5360	5360	5360	5360	1
655	20231011	093000	55607180	5360	5360	5360	5360	0
656	20231011	092900	55607180	5360	5360	5360	5360	3
657	20231011	092800	55591100	5360	5360	5360	5360	2
658	20231011	092700	55580380	5340	5340	5340	5340	0
659	20231011	092600	55580380	5340	5340	5340	5340	0
660	20231011	092500	55580380	5340	5340	5340	5340	400
661	20231011	092400	53444380	5370	5370	5370	5370	0
662	20231011	092300	53444380	5370	5370	5370	5370	0
663	20231011	092200	53444380	5370	5370	5370	5370	0
664	20231011	092100	53444380	5370	5370	5370	5370	0
665	20231011	092000	53444380	5370	5370	5370	5370	0
666	20231011	091900	53444380	5370	5370	5370	5370	0
667	20231011	091800	53444380	5370	5370	5370	5370	0
668	20231011	091700	53444380	5370	5340	5370	5340	75
669	20231011	091600	53043850	5370	5330	5370	5330	941
670	20231011	091500	48028250	5370	5370	5370	5370	0
671	20231011	091400	48028250	5370	5370	5370	5370	0
672	20231011	091300	48028250	5370	5370	5370	5370	0
673	20231011	091200	48028250	5370	5340	5370	5200	7828
674	20231011	091100	6697080	5370	5370	5370	5370	0
675	20231011	091000	6697080	5370	5370	5370	5370	1
676	20231011	090900	6691710	5350	5360	5380	5350	212
677	20231011	090800	5556550	5350	5330	5350	5320	393
678	20231011	090700	3463830	5330	5330	5330	5330	0
679	20231011	090600	3463830	5330	5330	5330	5330	0
680	20231011	090500	3463830	5330	5320	5330	5320	610
681	20231011	090400	215420	5330	5330	5330	5330	0
682	20231011	090300	215420	5330	5270	5330	5270	4
683	20231011	090200	194280	5260	5260	5260	5260	0
684	20231011	090100	194280	5260	5260	5260	5260	0
685	20231011	090000	194280	5260	5250	5260	5250	37