KissMeData/262840/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203300	70010380	5820	5820	5820	5820	86
3	20231010	203200	70010380	5820	5820	5820	5820	0
4	20231010	203100	70010380	5820	5820	5820	5820	0
5	20231010	203000	70010380	5820	5820	5820	5820	0
6	20231010	202900	70010380	5820	5820	5820	5820	0
7	20231010	202800	70010380	5820	5820	5820	5820	0
8	20231010	202700	70010380	5820	5820	5820	5820	0
9	20231010	202600	70010380	5820	5820	5820	5820	0
10	20231010	202500	70010380	5820	5820	5820	5820	0
11	20231010	202400	70010380	5820	5820	5820	5820	0
12	20231010	202300	70010380	5820	5820	5820	5820	0
13	20231010	202200	70010380	5820	5820	5820	5820	0
14	20231010	202100	70010380	5820	5820	5820	5820	0
15	20231010	202000	70010380	5820	5820	5820	5820	0
16	20231010	201900	70010380	5820	5820	5820	5820	0
17	20231010	201800	70010380	5820	5820	5820	5820	0
18	20231010	201700	70010380	5820	5820	5820	5820	0
19	20231010	201600	70010380	5820	5820	5820	5820	0
20	20231010	201500	70010380	5820	5820	5820	5820	0
21	20231010	201400	70010380	5820	5820	5820	5820	0
22	20231010	201300	70010380	5820	5820	5820	5820	0
23	20231010	201200	70010380	5820	5820	5820	5820	0
24	20231010	201100	70010380	5820	5820	5820	5820	0
25	20231010	201000	70010380	5820	5820	5820	5820	0
26	20231010	200900	70010380	5820	5820	5820	5820	0
27	20231010	200800	70010380	5820	5820	5820	5820	0
28	20231010	200700	70010380	5820	5820	5820	5820	0
29	20231010	200600	70010380	5820	5820	5820	5820	0
30	20231010	200500	70010380	5820	5820	5820	5820	0
31	20231010	200400	70010380	5820	5820	5820	5820	0
32	20231010	200300	70010380	5820	5820	5820	5820	86
33	20231010	200200	70010380	5820	5820	5820	5820	0
34	20231010	200100	70010380	5820	5820	5820	5820	0
35	20231010	200000	70010380	5820	5820	5820	5820	0
36	20231010	195900	70010380	5820	5820	5820	5820	0
37	20231010	195800	70010380	5820	5820	5820	5820	0
38	20231010	195700	70010380	5820	5820	5820	5820	0
39	20231010	195600	70010380	5820	5820	5820	5820	0
40	20231010	195500	70010380	5820	5820	5820	5820	0
41	20231010	195400	70010380	5820	5820	5820	5820	0
42	20231010	195300	70010380	5820	5820	5820	5820	0
43	20231010	195200	70010380	5820	5820	5820	5820	0
44	20231010	195100	70010380	5820	5820	5820	5820	0
45	20231010	195000	70010380	5820	5820	5820	5820	0
46	20231010	194900	70010380	5820	5820	5820	5820	0
47	20231010	194800	70010380	5820	5820	5820	5820	0
48	20231010	194700	70010380	5820	5820	5820	5820	0
49	20231010	194600	70010380	5820	5820	5820	5820	0
50	20231010	194500	70010380	5820	5820	5820	5820	0
51	20231010	194400	70010380	5820	5820	5820	5820	0
52	20231010	194300	70010380	5820	5820	5820	5820	0
53	20231010	194200	70010380	5820	5820	5820	5820	0
54	20231010	194100	70010380	5820	5820	5820	5820	0
55	20231010	194000	70010380	5820	5820	5820	5820	0
56	20231010	193900	70010380	5820	5820	5820	5820	0
57	20231010	193800	70010380	5820	5820	5820	5820	0
58	20231010	193700	70010380	5820	5820	5820	5820	0
59	20231010	193600	70010380	5820	5820	5820	5820	0
60	20231010	193500	70010380	5820	5820	5820	5820	0
61	20231010	193400	70010380	5820	5820	5820	5820	0
62	20231010	193300	70010380	5820	5820	5820	5820	86
63	20231010	193200	70010380	5820	5820	5820	5820	0
64	20231010	193100	70010380	5820	5820	5820	5820	0
65	20231010	193000	70010380	5820	5820	5820	5820	0
66	20231010	192900	70010380	5820	5820	5820	5820	0
67	20231010	192800	70010380	5820	5820	5820	5820	0
68	20231010	192700	70010380	5820	5820	5820	5820	0
69	20231010	192600	70010380	5820	5820	5820	5820	0
70	20231010	192500	70010380	5820	5820	5820	5820	0
71	20231010	192400	70010380	5820	5820	5820	5820	0
72	20231010	192300	70010380	5820	5820	5820	5820	0
73	20231010	192200	70010380	5820	5820	5820	5820	0
74	20231010	192100	70010380	5820	5820	5820	5820	0
75	20231010	192000	70010380	5820	5820	5820	5820	0
76	20231010	191900	70010380	5820	5820	5820	5820	0
77	20231010	191800	70010380	5820	5820	5820	5820	0
78	20231010	191700	70010380	5820	5820	5820	5820	0
79	20231010	191600	70010380	5820	5820	5820	5820	0
80	20231010	191500	70010380	5820	5820	5820	5820	0
81	20231010	191400	70010380	5820	5820	5820	5820	0
82	20231010	191300	70010380	5820	5820	5820	5820	0
83	20231010	191200	70010380	5820	5820	5820	5820	0
84	20231010	191100	70010380	5820	5820	5820	5820	0
85	20231010	191000	70010380	5820	5820	5820	5820	0
86	20231010	190900	70010380	5820	5820	5820	5820	0
87	20231010	190800	70010380	5820	5820	5820	5820	0
88	20231010	190700	70010380	5820	5820	5820	5820	0
89	20231010	190600	70010380	5820	5820	5820	5820	0
90	20231010	190500	70010380	5820	5820	5820	5820	0
91	20231010	190400	70010380	5820	5820	5820	5820	0
92	20231010	190300	70010380	5820	5820	5820	5820	86
93	20231010	190200	70010380	5820	5820	5820	5820	0
94	20231010	190100	70010380	5820	5820	5820	5820	0
95	20231010	190000	70010380	5820	5820	5820	5820	0
96	20231010	185900	70010380	5820	5820	5820	5820	0
97	20231010	185800	70010380	5820	5820	5820	5820	0
98	20231010	185700	70010380	5820	5820	5820	5820	0
99	20231010	185600	70010380	5820	5820	5820	5820	0
100	20231010	185500	70010380	5820	5820	5820	5820	0
101	20231010	185400	70010380	5820	5820	5820	5820	0
102	20231010	185300	70010380	5820	5820	5820	5820	0
103	20231010	185200	70010380	5820	5820	5820	5820	0
104	20231010	185100	70010380	5820	5820	5820	5820	0
105	20231010	185000	70010380	5820	5820	5820	5820	0
106	20231010	184900	70010380	5820	5820	5820	5820	0
107	20231010	184800	70010380	5820	5820	5820	5820	0
108	20231010	184700	70010380	5820	5820	5820	5820	0
109	20231010	184600	70010380	5820	5820	5820	5820	0
110	20231010	184500	70010380	5820	5820	5820	5820	0
111	20231010	184400	70010380	5820	5820	5820	5820	0
112	20231010	184300	70010380	5820	5820	5820	5820	0
113	20231010	184200	70010380	5820	5820	5820	5820	0
114	20231010	184100	70010380	5820	5820	5820	5820	0
115	20231010	184000	70010380	5820	5820	5820	5820	0
116	20231010	183900	70010380	5820	5820	5820	5820	0
117	20231010	183800	70010380	5820	5820	5820	5820	0
118	20231010	183700	70010380	5820	5820	5820	5820	0
119	20231010	183600	70010380	5820	5820	5820	5820	0
120	20231010	183500	70010380	5820	5820	5820	5820	0
121	20231010	183400	70010380	5820	5820	5820	5820	0
122	20231010	183300	70010380	5820	5820	5820	5820	86
123	20231010	183200	70010380	5820	5820	5820	5820	0
124	20231010	183100	70010380	5820	5820	5820	5820	0
125	20231010	183000	70010380	5820	5820	5820	5820	0
126	20231010	182900	70010380	5820	5820	5820	5820	0
127	20231010	182800	70010380	5820	5820	5820	5820	0
128	20231010	182700	70010380	5820	5820	5820	5820	0
129	20231010	182600	70010380	5820	5820	5820	5820	0
130	20231010	182500	70010380	5820	5820	5820	5820	0
131	20231010	182400	70010380	5820	5820	5820	5820	0
132	20231010	182300	70010380	5820	5820	5820	5820	0
133	20231010	182200	70010380	5820	5820	5820	5820	0
134	20231010	182100	70010380	5820	5820	5820	5820	0
135	20231010	182000	70010380	5820	5820	5820	5820	0
136	20231010	181900	70010380	5820	5820	5820	5820	0
137	20231010	181800	70010380	5820	5820	5820	5820	0
138	20231010	181700	70010380	5820	5820	5820	5820	0
139	20231010	181600	70010380	5820	5820	5820	5820	0
140	20231010	181500	70010380	5820	5820	5820	5820	0
141	20231010	181400	70010380	5820	5820	5820	5820	0
142	20231010	181300	70010380	5820	5820	5820	5820	0
143	20231010	181200	70010380	5820	5820	5820	5820	0
144	20231010	181100	70010380	5820	5820	5820	5820	0
145	20231010	181000	70010380	5820	5820	5820	5820	0
146	20231010	180900	70010380	5820	5820	5820	5820	0
147	20231010	180800	70010380	5820	5820	5820	5820	0
148	20231010	180700	70010380	5820	5820	5820	5820	0
149	20231010	180600	70010380	5820	5820	5820	5820	0
150	20231010	180500	70010380	5820	5820	5820	5820	0
151	20231010	180400	70010380	5820	5820	5820	5820	0
152	20231010	180300	70010380	5820	5820	5820	5820	86
153	20231010	180200	70010380	5820	5820	5820	5820	0
154	20231010	180100	70010380	5820	5820	5820	5820	0
155	20231010	180000	70010380	5820	5820	5820	5820	0
156	20231010	175900	70010380	5820	5820	5820	5820	0
157	20231010	175800	70010380	5820	5820	5820	5820	0
158	20231010	175700	70010380	5820	5820	5820	5820	0
159	20231010	175600	70010380	5820	5820	5820	5820	0
160	20231010	175500	70010380	5820	5820	5820	5820	0
161	20231010	175400	70010380	5820	5820	5820	5820	0
162	20231010	175300	70010380	5820	5820	5820	5820	0
163	20231010	175200	70010380	5820	5820	5820	5820	0
164	20231010	175100	70010380	5820	5820	5820	5820	0
165	20231010	175000	70010380	5820	5820	5820	5820	0
166	20231010	174900	70010380	5820	5820	5820	5820	0
167	20231010	174800	70010380	5820	5820	5820	5820	0
168	20231010	174700	70010380	5820	5820	5820	5820	0
169	20231010	174600	70010380	5820	5820	5820	5820	0
170	20231010	174500	70010380	5820	5820	5820	5820	0
171	20231010	174400	70010380	5820	5820	5820	5820	0
172	20231010	174300	70010380	5820	5820	5820	5820	0
173	20231010	174200	70010380	5820	5820	5820	5820	0
174	20231010	174100	70010380	5820	5820	5820	5820	0
175	20231010	174000	70010380	5820	5820	5820	5820	0
176	20231010	173900	70010380	5820	5820	5820	5820	0
177	20231010	173800	70010380	5820	5820	5820	5820	0
178	20231010	173700	70010380	5820	5820	5820	5820	0
179	20231010	173600	70010380	5820	5820	5820	5820	0
180	20231010	173500	70010380	5820	5820	5820	5820	0
181	20231010	173400	70010380	5820	5820	5820	5820	0
182	20231010	173300	70010380	5820	5820	5820	5820	86
183	20231010	173200	70010380	5820	5820	5820	5820	0
184	20231010	173100	70010380	5820	5820	5820	5820	0
185	20231010	173000	70010380	5820	5820	5820	5820	0
186	20231010	172900	70010380	5820	5820	5820	5820	0
187	20231010	172800	70010380	5820	5820	5820	5820	0
188	20231010	172700	70010380	5820	5820	5820	5820	0
189	20231010	172600	70010380	5820	5820	5820	5820	0
190	20231010	172500	70010380	5820	5820	5820	5820	0
191	20231010	172400	70010380	5820	5820	5820	5820	0
192	20231010	172300	70010380	5820	5820	5820	5820	0
193	20231010	172200	70010380	5820	5820	5820	5820	0
194	20231010	172100	70010380	5820	5820	5820	5820	0
195	20231010	172000	70010380	5820	5820	5820	5820	0
196	20231010	171900	70010380	5820	5820	5820	5820	0
197	20231010	171800	70010380	5820	5820	5820	5820	0
198	20231010	171700	70010380	5820	5820	5820	5820	0
199	20231010	171600	70010380	5820	5820	5820	5820	0
200	20231010	171500	70010380	5820	5820	5820	5820	0
201	20231010	171400	70010380	5820	5820	5820	5820	0
202	20231010	171300	70010380	5820	5820	5820	5820	0
203	20231010	171200	70010380	5820	5820	5820	5820	0
204	20231010	171100	70010380	5820	5820	5820	5820	0
205	20231010	171000	70010380	5820	5820	5820	5820	0
206	20231010	170900	70010380	5820	5820	5820	5820	0
207	20231010	170800	70010380	5820	5820	5820	5820	0
208	20231010	170700	70010380	5820	5820	5820	5820	0
209	20231010	170600	70010380	5820	5820	5820	5820	0
210	20231010	170500	70010380	5820	5820	5820	5820	0
211	20231010	170400	70010380	5820	5820	5820	5820	0
212	20231010	170300	70010380	5820	5820	5820	5820	86
213	20231010	170200	70010380	5820	5820	5820	5820	0
214	20231010	170100	70010380	5820	5820	5820	5820	0
215	20231010	170000	70010380	5820	5820	5820	5820	0
216	20231010	165900	70010380	5820	5820	5820	5820	0
217	20231010	165800	70010380	5820	5820	5820	5820	0
218	20231010	165700	70010380	5820	5820	5820	5820	0
219	20231010	165600	70010380	5820	5820	5820	5820	0
220	20231010	165500	70010380	5820	5820	5820	5820	0
221	20231010	165400	70010380	5820	5820	5820	5820	0
222	20231010	165300	70010380	5820	5820	5820	5820	0
223	20231010	165200	70010380	5820	5820	5820	5820	0
224	20231010	165100	70010380	5820	5820	5820	5820	0
225	20231010	165000	70010380	5820	5820	5820	5820	0
226	20231010	164900	70010380	5820	5820	5820	5820	0
227	20231010	164800	70010380	5820	5820	5820	5820	0
228	20231010	164700	70010380	5820	5820	5820	5820	0
229	20231010	164600	70010380	5820	5820	5820	5820	0
230	20231010	164500	70010380	5820	5820	5820	5820	0
231	20231010	164400	70010380	5820	5820	5820	5820	0
232	20231010	164300	70010380	5820	5820	5820	5820	0
233	20231010	164200	70010380	5820	5820	5820	5820	0
234	20231010	164100	70010380	5820	5820	5820	5820	0
235	20231010	164000	70010380	5820	5820	5820	5820	0
236	20231010	163900	70010380	5820	5820	5820	5820	0
237	20231010	163800	70010380	5820	5820	5820	5820	0
238	20231010	163700	70010380	5820	5820	5820	5820	0
239	20231010	163600	70010380	5820	5820	5820	5820	0
240	20231010	163500	70010380	5820	5820	5820	5820	0
241	20231010	163400	70010380	5820	5820	5820	5820	0
242	20231010	163300	70010380	5820	5820	5820	5820	86
243	20231010	163200	70010380	5820	5820	5820	5820	0
244	20231010	163100	70010380	5820	5820	5820	5820	0
245	20231010	163000	70010380	5820	5820	5820	5820	0
246	20231010	162900	70010380	5820	5820	5820	5820	0
247	20231010	162800	70010380	5820	5820	5820	5820	0
248	20231010	162700	70010380	5820	5820	5820	5820	0
249	20231010	162600	70010380	5820	5820	5820	5820	0
250	20231010	162500	70010380	5820	5820	5820	5820	0
251	20231010	162400	70010380	5820	5820	5820	5820	0
252	20231010	162300	70010380	5820	5820	5820	5820	0
253	20231010	162200	70010380	5820	5820	5820	5820	0
254	20231010	162100	70010380	5820	5820	5820	5820	0
255	20231010	162000	70010380	5820	5820	5820	5820	0
256	20231010	161900	70010380	5820	5820	5820	5820	0
257	20231010	161800	70010380	5820	5820	5820	5820	0
258	20231010	161700	70010380	5820	5820	5820	5820	0
259	20231010	161600	70010380	5820	5820	5820	5820	0
260	20231010	161500	70010380	5820	5820	5820	5820	0
261	20231010	161400	70010380	5820	5820	5820	5820	0
262	20231010	161300	70010380	5820	5820	5820	5820	0
263	20231010	161200	70010380	5820	5820	5820	5820	0
264	20231010	161100	70010380	5820	5820	5820	5820	0
265	20231010	161000	70010380	5820	5820	5820	5820	0
266	20231010	160900	70010380	5820	5820	5820	5820	0
267	20231010	160800	70010380	5820	5820	5820	5820	0
268	20231010	160700	70010380	5820	5820	5820	5820	0
269	20231010	160600	70010380	5820	5820	5820	5820	0
270	20231010	160500	70010380	5820	5820	5820	5820	0
271	20231010	160400	70010380	5820	5820	5820	5820	0
272	20231010	160300	70010380	5820	5820	5820	5820	86
273	20231010	160200	70010380	5820	5820	5820	5820	0
274	20231010	160100	70010380	5820	5820	5820	5820	0
275	20231010	160000	70010380	5820	5820	5820	5820	0
276	20231010	155900	70010380	5820	5820	5820	5820	0
277	20231010	155800	70010380	5820	5820	5820	5820	0
278	20231010	155700	70010380	5820	5820	5820	5820	0
279	20231010	155600	70010380	5820	5820	5820	5820	0
280	20231010	155500	70010380	5820	5820	5820	5820	0
281	20231010	155400	70010380	5820	5820	5820	5820	0
282	20231010	155300	70010380	5820	5820	5820	5820	0
283	20231010	155200	70010380	5820	5820	5820	5820	0
284	20231010	155100	70010380	5820	5820	5820	5820	0
285	20231010	155000	70010380	5820	5820	5820	5820	0
286	20231010	154900	70010380	5820	5820	5820	5820	0
287	20231010	154800	70010380	5820	5820	5820	5820	0
288	20231010	154700	70010380	5820	5820	5820	5820	0
289	20231010	154600	70010380	5820	5820	5820	5820	0
290	20231010	154500	70010380	5820	5820	5820	5820	0
291	20231010	154400	70010380	5820	5820	5820	5820	0
292	20231010	154300	70010380	5820	5820	5820	5820	0
293	20231010	154200	70010380	5820	5820	5820	5820	0
294	20231010	154100	70010380	5820	5820	5820	5820	0
295	20231010	154000	70010380	5820	5820	5820	5820	0
296	20231010	153900	70010380	5820	5820	5820	5820	0
297	20231010	153800	70010380	5820	5820	5820	5820	0
298	20231010	153700	70010380	5820	5820	5820	5820	0
299	20231010	153600	70010380	5820	5820	5820	5820	0
300	20231010	153500	70010380	5820	5820	5820	5820	0
301	20231010	153400	70010380	5820	5820	5820	5820	0
302	20231010	153300	70010380	5820	5820	5820	5820	86
303	20231010	153200	70010380	5820	5820	5820	5820	0
304	20231010	153100	70010380	5820	5820	5820	5820	0
305	20231010	153000	70010380	5820	5820	5820	5820	86
306	20231010	152900	69509860	5820	5820	5820	5820	0
307	20231010	152800	69509860	5820	5820	5820	5820	0
308	20231010	152700	69509860	5820	5820	5820	5820	0
309	20231010	152600	69509860	5820	5820	5820	5820	0
310	20231010	152500	69509860	5820	5820	5820	5820	0
311	20231010	152400	69509860	5820	5820	5820	5820	0
312	20231010	152300	69509860	5820	5820	5820	5820	0
313	20231010	152200	69509860	5820	5820	5820	5820	0
314	20231010	152100	69509860	5820	5820	5820	5820	0
315	20231010	152000	69509860	5820	5820	5820	5820	0
316	20231010	151900	69509860	5820	5810	5820	5810	3
317	20231010	151800	69492420	5820	5800	5820	5800	2
318	20231010	151700	69480800	5820	5780	5820	5780	72
319	20231010	151600	69064460	5820	5820	5820	5820	0
320	20231010	151500	69064460	5820	5820	5820	5820	0
321	20231010	151400	69064460	5820	5820	5820	5820	0
322	20231010	151300	69064460	5820	5780	5820	5780	23
323	20231010	151200	68930640	5820	5820	5820	5820	1
324	20231010	151100	68924820	5820	5780	5820	5780	8
325	20231010	151000	68878360	5820	5820	5820	5820	0
326	20231010	150900	68878360	5820	5760	5820	5760	11
327	20231010	150800	68814400	5820	5760	5820	5760	5
328	20231010	150700	68785370	5820	5820	5820	5820	0
329	20231010	150600	68785370	5820	5820	5820	5820	0
330	20231010	150500	68785370	5820	5820	5820	5820	0
331	20231010	150400	68785370	5820	5760	5820	5760	7
332	20231010	150300	68744740	5740	5740	5740	5740	151
333	20231010	150200	67878000	5740	5740	5740	5740	0
334	20231010	150100	67878000	5740	5740	5740	5740	0
335	20231010	150000	67878000	5740	5740	5740	5740	0
336	20231010	145900	67878000	5740	5740	5740	5740	0
337	20231010	145800	67878000	5740	5730	5740	5730	6
338	20231010	145700	67843570	5740	5740	5740	5740	0
339	20231010	145600	67843570	5740	5740	5740	5740	0
340	20231010	145500	67843570	5740	5740	5740	5740	0
341	20231010	145400	67843570	5740	5740	5740	5740	0
342	20231010	145300	67843570	5740	5740	5740	5740	0
343	20231010	145200	67843570	5740	5740	5740	5740	0
344	20231010	145100	67843570	5740	5740	5740	5740	0
345	20231010	145000	67843570	5740	5740	5740	5740	0
346	20231010	144900	67843570	5740	5740	5740	5740	3
347	20231010	144800	67826350	5750	5750	5750	5750	0
348	20231010	144700	67826350	5750	5720	5750	5720	119
349	20231010	144600	67145640	5720	5720	5720	5720	1
350	20231010	144500	67139920	5760	5760	5760	5760	0
351	20231010	144400	67139920	5760	5760	5760	5760	0
352	20231010	144300	67139920	5760	5760	5760	5760	0
353	20231010	144200	67139920	5760	5760	5760	5760	0
354	20231010	144100	67139920	5760	5760	5760	5760	4
355	20231010	144000	67116880	5720	5710	5770	5710	261
356	20231010	143900	65623730	5710	5710	5710	5710	28
357	20231010	143800	65463850	5690	5680	5690	5680	51
358	20231010	143700	65173870	5680	5680	5680	5680	0
359	20231010	143600	65173870	5680	5680	5680	5680	0
360	20231010	143500	65173870	5680	5680	5680	5680	0
361	20231010	143400	65173870	5680	5680	5680	5680	0
362	20231010	143300	65173870	5680	5680	5680	5680	1
363	20231010	143200	65168190	5660	5660	5660	5660	0
364	20231010	143100	65168190	5660	5660	5660	5660	0
365	20231010	143000	65168190	5660	5660	5660	5660	50
366	20231010	142900	64885190	5670	5670	5670	5670	0
367	20231010	142800	64885190	5670	5670	5670	5670	0
368	20231010	142700	64885190	5670	5670	5670	5670	0
369	20231010	142600	64885190	5670	5670	5670	5670	0
370	20231010	142500	64885190	5670	5670	5670	5670	0
371	20231010	142400	64885190	5670	5670	5670	5670	0
372	20231010	142300	64885190	5670	5670	5670	5670	50
373	20231010	142200	64601690	5670	5670	5670	5670	0
374	20231010	142100	64601690	5670	5670	5670	5670	300
375	20231010	142000	62900690	5670	5670	5670	5670	0
376	20231010	141900	62900690	5670	5670	5670	5670	0
377	20231010	141800	62900690	5670	5670	5670	5670	0
378	20231010	141700	62900690	5670	5670	5670	5670	5
379	20231010	141600	62872340	5680	5680	5680	5680	16
380	20231010	141500	62781460	5670	5670	5670	5670	0
381	20231010	141400	62781460	5670	5670	5670	5670	0
382	20231010	141300	62781460	5670	5670	5670	5670	2
383	20231010	141200	62770120	5670	5670	5670	5670	0
384	20231010	141100	62770120	5670	5670	5670	5670	76
385	20231010	141000	62339200	5670	5670	5670	5670	6
386	20231010	140900	62305180	5670	5670	5670	5670	0
387	20231010	140800	62305180	5670	5670	5670	5670	118
388	20231010	140700	61636120	5670	5650	5670	5650	265
389	20231010	140600	60134270	5650	5650	5650	5650	42
390	20231010	140500	59896970	5660	5690	5690	5660	615
391	20231010	140400	56411150	5700	5700	5700	5700	1
392	20231010	140300	56405450	5690	5690	5690	5690	247
393	20231010	140200	55000020	5700	5700	5700	5700	0
394	20231010	140100	55000020	5700	5700	5700	5700	0
395	20231010	140000	55000020	5700	5700	5700	5700	1
396	20231010	135900	54994320	5700	5700	5700	5700	0
397	20231010	135800	54994320	5700	5700	5700	5700	0
398	20231010	135700	54994320	5700	5700	5700	5700	5
399	20231010	135600	54965820	5690	5690	5690	5690	0
400	20231010	135500	54965820	5690	5690	5690	5690	0
401	20231010	135400	54965820	5690	5690	5690	5690	15
402	20231010	135300	54880470	5700	5700	5700	5700	7
403	20231010	135200	54840570	5690	5700	5700	5690	407
404	20231010	135100	52523830	5700	5700	5700	5700	0
405	20231010	135000	52523830	5700	5700	5700	5700	0
406	20231010	134900	52523830	5700	5700	5700	5700	9
407	20231010	134800	52472530	5700	5700	5700	5700	0
408	20231010	134700	52472530	5700	5700	5700	5700	0
409	20231010	134600	52472530	5700	5700	5700	5700	0
410	20231010	134500	52472530	5700	5700	5700	5700	0
411	20231010	134400	52472530	5700	5700	5700	5700	0
412	20231010	134300	52472530	5700	5700	5700	5700	0
413	20231010	134200	52472530	5700	5700	5700	5700	0
414	20231010	134100	52472530	5700	5700	5700	5700	0
415	20231010	134000	52472530	5700	5700	5700	5700	0
416	20231010	133900	52472530	5700	5700	5700	5700	0
417	20231010	133800	52472530	5700	5700	5700	5700	0
418	20231010	133700	52472530	5700	5700	5700	5700	0
419	20231010	133600	52472530	5700	5700	5700	5700	0
420	20231010	133500	52472530	5700	5700	5700	5700	0
421	20231010	133400	52472530	5700	5700	5700	5700	0
422	20231010	133300	52472530	5700	5700	5700	5700	0
423	20231010	133200	52472530	5700	5700	5700	5700	14
424	20231010	133100	52392730	5690	5690	5690	5690	5
425	20231010	133000	52364280	5690	5690	5690	5690	0
426	20231010	132900	52364280	5690	5690	5690	5690	26
427	20231010	132800	52216340	5690	5690	5690	5690	0
428	20231010	132700	52216340	5690	5710	5710	5690	664
429	20231010	132600	48433040	5740	5740	5740	5740	0
430	20231010	132500	48433040	5740	5740	5740	5740	0
431	20231010	132400	48433040	5740	5740	5740	5740	1
432	20231010	132300	48427300	5720	5720	5720	5720	0
433	20231010	132200	48427300	5720	5720	5720	5720	12
434	20231010	132100	48358660	5740	5740	5740	5740	0
435	20231010	132000	48358660	5740	5740	5740	5740	0
436	20231010	131900	48358660	5740	5740	5740	5740	0
437	20231010	131800	48358660	5740	5740	5740	5740	0
438	20231010	131700	48358660	5740	5740	5740	5740	0
439	20231010	131600	48358660	5740	5740	5740	5740	0
440	20231010	131500	48358660	5740	5740	5740	5740	0
441	20231010	131400	48358660	5740	5740	5740	5740	1
442	20231010	131300	48352920	5720	5720	5720	5720	0
443	20231010	131200	48352920	5720	5720	5720	5720	0
444	20231010	131100	48352920	5720	5720	5720	5720	0
445	20231010	131000	48352920	5720	5720	5720	5720	653
446	20231010	130900	44617760	5730	5730	5730	5730	0
447	20231010	130800	44617760	5730	5730	5730	5730	11
448	20231010	130700	44554730	5730	5730	5730	5730	0
449	20231010	130600	44554730	5730	5730	5730	5730	0
450	20231010	130500	44554730	5730	5730	5730	5730	0
451	20231010	130400	44554730	5730	5730	5730	5730	0
452	20231010	130300	44554730	5730	5730	5730	5730	0
453	20231010	130200	44554730	5730	5730	5730	5730	0
454	20231010	130100	44554730	5730	5730	5730	5730	0
455	20231010	130000	44554730	5730	5730	5730	5730	0
456	20231010	125900	44554730	5730	5730	5730	5730	1
457	20231010	125800	44549000	5730	5730	5730	5730	0
458	20231010	125700	44549000	5730	5730	5730	5730	30
459	20231010	125600	44377100	5760	5760	5760	5760	0
460	20231010	125500	44377100	5760	5760	5760	5760	0
461	20231010	125400	44377100	5760	5760	5760	5760	0
462	20231010	125300	44377100	5760	5760	5760	5760	0
463	20231010	125200	44377100	5760	5760	5760	5760	0
464	20231010	125100	44377100	5760	5760	5760	5760	0
465	20231010	125000	44377100	5760	5760	5760	5760	0
466	20231010	124900	44377100	5760	5760	5760	5760	0
467	20231010	124800	44377100	5760	5760	5760	5760	0
468	20231010	124700	44377100	5760	5760	5760	5760	0
469	20231010	124600	44377100	5760	5760	5760	5760	0
470	20231010	124500	44377100	5760	5760	5760	5760	0
471	20231010	124400	44377100	5760	5760	5760	5760	0
472	20231010	124300	44377100	5760	5760	5760	5760	0
473	20231010	124200	44377100	5760	5760	5760	5760	0
474	20231010	124100	44377100	5760	5760	5760	5760	0
475	20231010	124000	44377100	5760	5760	5760	5760	0
476	20231010	123900	44377100	5760	5760	5760	5760	0
477	20231010	123800	44377100	5760	5760	5760	5760	0
478	20231010	123700	44377100	5760	5760	5760	5760	0
479	20231010	123600	44377100	5760	5760	5760	5760	0
480	20231010	123500	44377100	5760	5760	5760	5760	57
481	20231010	123400	44048780	5760	5750	5760	5740	827
482	20231010	123300	39297100	5760	5760	5760	5760	0
483	20231010	123200	39297100	5760	5760	5760	5760	44
484	20231010	123100	39043660	5760	5760	5760	5760	0
485	20231010	123000	39043660	5760	5760	5760	5760	0
486	20231010	122900	39043660	5760	5760	5760	5760	0
487	20231010	122800	39043660	5760	5760	5760	5760	0
488	20231010	122700	39043660	5760	5760	5760	5760	0
489	20231010	122600	39043660	5760	5760	5760	5760	0
490	20231010	122500	39043660	5760	5760	5760	5760	0
491	20231010	122400	39043660	5760	5760	5760	5760	0
492	20231010	122300	39043660	5760	5760	5760	5760	0
493	20231010	122200	39043660	5760	5760	5760	5760	0
494	20231010	122100	39043660	5760	5760	5760	5760	0
495	20231010	122000	39043660	5760	5760	5760	5760	0
496	20231010	121900	39043660	5760	5770	5770	5760	100
497	20231010	121800	38466910	5790	5790	5790	5790	0
498	20231010	121700	38466910	5790	5790	5790	5790	0
499	20231010	121600	38466910	5790	5790	5790	5790	1
500	20231010	121500	38461120	5770	5770	5770	5770	0
501	20231010	121400	38461120	5770	5770	5770	5770	0
502	20231010	121300	38461120	5770	5770	5770	5770	3
503	20231010	121200	38443810	5820	5820	5820	5820	0
504	20231010	121100	38443810	5820	5820	5820	5820	0
505	20231010	121000	38443810	5820	5820	5820	5820	0
506	20231010	120900	38443810	5820	5820	5820	5820	0
507	20231010	120800	38443810	5820	5820	5820	5820	0
508	20231010	120700	38443810	5820	5820	5820	5820	0
509	20231010	120600	38443810	5820	5820	5820	5820	0
510	20231010	120500	38443810	5820	5820	5820	5820	0
511	20231010	120400	38443810	5820	5820	5820	5820	0
512	20231010	120300	38443810	5820	5820	5820	5820	0
513	20231010	120200	38443810	5820	5820	5820	5820	0
514	20231010	120100	38443810	5820	5820	5820	5820	0
515	20231010	120000	38443810	5820	5820	5820	5820	0
516	20231010	115900	38443810	5820	5820	5820	5820	1
517	20231010	115800	38437990	5850	5850	5850	5850	0
518	20231010	115700	38437990	5850	5850	5850	5850	0
519	20231010	115600	38437990	5850	5850	5850	5850	0
520	20231010	115500	38437990	5850	5790	5850	5790	5
521	20231010	115400	38408810	5830	5830	5830	5830	0
522	20231010	115300	38408810	5830	5830	5830	5830	0
523	20231010	115200	38408810	5830	5770	5830	5770	2
524	20231010	115100	38397210	5760	5790	5790	5760	115
525	20231010	115000	37731390	5790	5790	5790	5790	0
526	20231010	114900	37731390	5790	5790	5790	5790	21
527	20231010	114800	37609800	5790	5880	5880	5790	2
528	20231010	114700	37598130	5790	5890	5890	5790	3
529	20231010	114600	37580660	5870	5760	5870	5750	601
530	20231010	114500	34103120	5760	5760	5760	5760	0
531	20231010	114400	34103120	5760	5760	5760	5760	0
532	20231010	114300	34103120	5760	5760	5760	5760	0
533	20231010	114200	34103120	5760	5760	5760	5760	0
534	20231010	114100	34103120	5760	5760	5760	5760	0
535	20231010	114000	34103120	5760	5760	5760	5760	0
536	20231010	113900	34103120	5760	5760	5760	5760	0
537	20231010	113800	34103120	5760	5760	5760	5760	4
538	20231010	113700	34080080	5760	5760	5760	5760	0
539	20231010	113600	34080080	5760	5760	5760	5760	0
540	20231010	113500	34080080	5760	5760	5760	5760	0
541	20231010	113400	34080080	5760	5760	5760	5760	0
542	20231010	113300	34080080	5760	5760	5760	5760	0
543	20231010	113200	34080080	5760	5760	5760	5760	0
544	20231010	113100	34080080	5760	5760	5760	5760	0
545	20231010	113000	34080080	5760	5770	5770	5760	300
546	20231010	112900	32351560	5780	5780	5780	5780	0
547	20231010	112800	32351560	5780	5780	5780	5780	0
548	20231010	112700	32351560	5780	5780	5780	5780	0
549	20231010	112600	32351560	5780	5780	5780	5780	0
550	20231010	112500	32351560	5780	5780	5780	5780	0
551	20231010	112400	32351560	5780	5780	5780	5780	0
552	20231010	112300	32351560	5780	5780	5780	5780	0
553	20231010	112200	32351560	5780	5780	5780	5780	0
554	20231010	112100	32351560	5780	5780	5780	5780	0
555	20231010	112000	32351560	5780	5780	5780	5780	13
556	20231010	111900	32276420	5780	5780	5780	5780	0
557	20231010	111800	32276420	5780	5780	5780	5780	0
558	20231010	111700	32276420	5780	5780	5780	5780	0
559	20231010	111600	32276420	5780	5780	5780	5780	0
560	20231010	111500	32276420	5780	5780	5780	5780	0
561	20231010	111400	32276420	5780	5780	5780	5780	0
562	20231010	111300	32276420	5780	5780	5780	5780	0
563	20231010	111200	32276420	5780	5780	5780	5780	2
564	20231010	111100	32264860	5790	5790	5790	5790	0
565	20231010	111000	32264860	5790	5790	5790	5790	0
566	20231010	110900	32264860	5790	5790	5790	5790	0
567	20231010	110800	32264860	5790	5790	5790	5790	0
568	20231010	110700	32264860	5790	5790	5790	5790	0
569	20231010	110600	32264860	5790	5790	5790	5790	0
570	20231010	110500	32264860	5790	5790	5790	5790	0
571	20231010	110400	32264860	5790	5790	5790	5790	0
572	20231010	110300	32264860	5790	5790	5790	5790	0
573	20231010	110200	32264860	5790	5790	5790	5790	0
574	20231010	110100	32264860	5790	5790	5790	5790	1
575	20231010	110000	32259070	5780	5780	5780	5780	0
576	20231010	105900	32259070	5780	5780	5780	5780	30
577	20231010	105800	32085670	5790	5790	5790	5790	0
578	20231010	105700	32085670	5790	5790	5790	5790	0
579	20231010	105600	32085670	5790	5790	5790	5790	0
580	20231010	105500	32085670	5790	5790	5790	5790	34
581	20231010	105400	31888810	5770	5770	5790	5770	936
582	20231010	105300	26481670	5750	5750	5750	5750	0
583	20231010	105200	26481670	5750	5750	5750	5750	2
584	20231010	105100	26470170	5750	5750	5750	5750	1
585	20231010	105000	26464420	5770	5770	5770	5770	0
586	20231010	104900	26464420	5770	5740	5770	5740	759
587	20231010	104800	22086620	5710	5710	5710	5710	0
588	20231010	104700	22086620	5710	5710	5710	5710	0
589	20231010	104600	22086620	5710	5710	5710	5710	0
590	20231010	104500	22086620	5710	5720	5720	5710	500
591	20231010	104400	19231250	5720	5720	5720	5720	0
592	20231010	104300	19231250	5720	5720	5720	5720	387
593	20231010	104200	17017610	5710	5710	5710	5710	0
594	20231010	104100	17017610	5710	5710	5710	5710	1
595	20231010	104000	17011900	5710	5710	5710	5710	0
596	20231010	103900	17011900	5710	5710	5710	5710	0
597	20231010	103800	17011900	5710	5710	5710	5710	0
598	20231010	103700	17011900	5710	5710	5710	5710	99
599	20231010	103600	16446610	5720	5720	5720	5720	16
600	20231010	103500	16355090	5720	5720	5720	5720	0
601	20231010	103400	16355090	5720	5720	5720	5720	0
602	20231010	103300	16355090	5720	5720	5720	5720	298
603	20231010	103200	14650530	5730	5720	5730	5720	304
604	20231010	103100	12911630	5720	5720	5720	5720	0
605	20231010	103000	12911630	5720	5720	5720	5720	500
606	20231010	102900	10051630	5720	5720	5720	5720	0
607	20231010	102800	10051630	5720	5720	5720	5720	0
608	20231010	102700	10051630	5720	5720	5720	5720	200
609	20231010	102600	8907630	5710	5710	5710	5710	0
610	20231010	102500	8907630	5710	5710	5710	5710	0
611	20231010	102400	8907630	5710	5710	5710	5710	0
612	20231010	102300	8907630	5710	5710	5710	5710	0
613	20231010	102200	8907630	5710	5710	5710	5710	0
614	20231010	102100	8907630	5710	5710	5710	5710	0
615	20231010	102000	8907630	5710	5710	5710	5710	1
616	20231010	101900	8901920	5680	5680	5680	5680	0
617	20231010	101800	8901920	5680	5680	5680	5680	0
618	20231010	101700	8901920	5680	5680	5680	5680	0
619	20231010	101600	8901920	5680	5680	5680	5680	0
620	20231010	101500	8901920	5680	5680	5680	5680	0
621	20231010	101400	8901920	5680	5680	5680	5680	0
622	20231010	101300	8901920	5680	5680	5680	5680	0
623	20231010	101200	8901920	5680	5680	5680	5680	0
624	20231010	101100	8901920	5680	5680	5680	5680	0
625	20231010	101000	8901920	5680	5680	5680	5680	0
626	20231010	100900	8901920	5680	5680	5680	5680	0
627	20231010	100800	8901920	5680	5680	5680	5680	0
628	20231010	100700	8901920	5680	5680	5680	5680	0
629	20231010	100600	8901920	5680	5680	5680	5680	2
630	20231010	100500	8890560	5680	5680	5680	5680	0
631	20231010	100400	8890560	5680	5680	5680	5680	0
632	20231010	100300	8890560	5680	5680	5680	5680	2
633	20231010	100200	8879200	5740	5740	5740	5740	0
634	20231010	100100	8879200	5740	5740	5740	5740	1
635	20231010	100000	8873460	5740	5740	5740	5710	6
636	20231010	095900	8839050	5690	5690	5690	5690	2
637	20231010	095800	8827670	5700	5700	5700	5700	0
638	20231010	095700	8827670	5700	5700	5700	5700	0
639	20231010	095600	8827670	5700	5700	5700	5700	1
640	20231010	095500	8821970	5690	5690	5690	5690	0
641	20231010	095400	8821970	5690	5690	5690	5690	0
642	20231010	095300	8821970	5690	5690	5690	5690	0
643	20231010	095200	8821970	5690	5690	5690	5690	5
644	20231010	095100	8793520	5690	5690	5690	5690	0
645	20231010	095000	8793520	5690	5690	5690	5690	0
646	20231010	094900	8793520	5690	5690	5690	5690	0
647	20231010	094800	8793520	5690	5690	5690	5690	1
648	20231010	094700	8787830	5730	5730	5730	5730	0
649	20231010	094600	8787830	5730	5730	5730	5730	0
650	20231010	094500	8787830	5730	5730	5730	5730	0
651	20231010	094400	8787830	5730	5730	5730	5730	0
652	20231010	094300	8787830	5730	5730	5730	5730	0
653	20231010	094200	8787830	5730	5730	5730	5730	0
654	20231010	094100	8787830	5730	5730	5730	5730	0
655	20231010	094000	8787830	5730	5730	5730	5730	0
656	20231010	093900	8787830	5730	5730	5730	5730	0
657	20231010	093800	8787830	5730	5730	5730	5730	0
658	20231010	093700	8787830	5730	5740	5740	5730	61
659	20231010	093600	8437700	5740	5740	5740	5740	0
660	20231010	093500	8437700	5740	5740	5740	5740	0
661	20231010	093400	8437700	5740	5740	5740	5740	0
662	20231010	093300	8437700	5740	5740	5740	5740	0
663	20231010	093200	8437700	5740	5740	5740	5740	444
664	20231010	093100	5889140	5740	5730	5740	5730	65
665	20231010	093000	5516510	5740	5740	5740	5740	0
666	20231010	092900	5516510	5740	5730	5740	5730	200
667	20231010	092800	4368540	5710	5710	5710	5710	2
668	20231010	092700	4357120	5710	5710	5710	5710	0
669	20231010	092600	4357120	5710	5710	5710	5710	0
670	20231010	092500	4357120	5710	5690	5710	5690	163
671	20231010	092400	3426410	5710	5710	5710	5710	1
672	20231010	092300	3420700	5710	5710	5710	5710	0
673	20231010	092200	3420700	5710	5710	5710	5710	0
674	20231010	092100	3420700	5710	5710	5710	5710	0
675	20231010	092000	3420700	5710	5690	5710	5690	2
676	20231010	091900	3409300	5660	5660	5660	5660	0
677	20231010	091800	3409300	5660	5660	5660	5660	2
678	20231010	091700	3397980	5650	5650	5650	5650	0
679	20231010	091600	3397980	5650	5650	5650	5650	0
680	20231010	091500	3397980	5650	5650	5650	5650	1
681	20231010	091400	3392330	5660	5660	5660	5660	0
682	20231010	091300	3392330	5660	5660	5660	5660	0
683	20231010	091200	3392330	5660	5660	5660	5660	0
684	20231010	091100	3392330	5660	5660	5660	5660	26
685	20231010	091000	3245170	5660	5660	5660	5660	0
686	20231010	090900	3245170	5660	5660	5660	5660	20
687	20231010	090800	3131970	5680	5680	5680	5680	0
688	20231010	090700	3131970	5680	5680	5680	5680	0
689	20231010	090600	3131970	5680	5680	5680	5680	0
690	20231010	090500	3131970	5680	5680	5680	5680	0
691	20231010	090400	3131970	5680	5680	5680	5680	94
692	20231010	090300	2598050	5710	5710	5710	5710	0
693	20231010	090200	2598050	5710	5710	5710	5710	0
694	20231010	090100	2598050	5710	5710	5710	5710	0
695	20231010	090000	2598050	5710	5710	5710	5710	455