KissMeData/317690/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204500	267812570	5470	5470	5470	5470	456
3	20231012	204400	267812570	5470	5470	5470	5470	0
4	20231012	204300	267812570	5470	5470	5470	5470	0
5	20231012	204200	267812570	5470	5470	5470	5470	0
6	20231012	204100	267812570	5470	5470	5470	5470	0
7	20231012	204000	267812570	5470	5470	5470	5470	0
8	20231012	203900	267812570	5470	5470	5470	5470	0
9	20231012	203800	267812570	5470	5470	5470	5470	0
10	20231012	203700	267812570	5470	5470	5470	5470	0
11	20231012	203600	267812570	5470	5470	5470	5470	0
12	20231012	203500	267812570	5470	5470	5470	5470	0
13	20231012	203400	267812570	5470	5470	5470	5470	0
14	20231012	203300	267812570	5470	5470	5470	5470	0
15	20231012	203200	267812570	5470	5470	5470	5470	0
16	20231012	203100	267812570	5470	5470	5470	5470	0
17	20231012	203000	267812570	5470	5470	5470	5470	0
18	20231012	202900	267812570	5470	5470	5470	5470	0
19	20231012	202800	267812570	5470	5470	5470	5470	0
20	20231012	202700	267812570	5470	5470	5470	5470	0
21	20231012	202600	267812570	5470	5470	5470	5470	0
22	20231012	202500	267812570	5470	5470	5470	5470	0
23	20231012	202400	267812570	5470	5470	5470	5470	0
24	20231012	202300	267812570	5470	5470	5470	5470	0
25	20231012	202200	267812570	5470	5470	5470	5470	0
26	20231012	202100	267812570	5470	5470	5470	5470	0
27	20231012	202000	267812570	5470	5470	5470	5470	0
28	20231012	201900	267812570	5470	5470	5470	5470	0
29	20231012	201800	267812570	5470	5470	5470	5470	0
30	20231012	201700	267812570	5470	5470	5470	5470	0
31	20231012	201600	267812570	5470	5470	5470	5470	0
32	20231012	201500	267812570	5470	5470	5470	5470	456
33	20231012	201400	267812570	5470	5470	5470	5470	0
34	20231012	201300	267812570	5470	5470	5470	5470	0
35	20231012	201200	267812570	5470	5470	5470	5470	0
36	20231012	201100	267812570	5470	5470	5470	5470	0
37	20231012	201000	267812570	5470	5470	5470	5470	0
38	20231012	200900	267812570	5470	5470	5470	5470	0
39	20231012	200800	267812570	5470	5470	5470	5470	0
40	20231012	200700	267812570	5470	5470	5470	5470	0
41	20231012	200600	267812570	5470	5470	5470	5470	0
42	20231012	200500	267812570	5470	5470	5470	5470	0
43	20231012	200400	267812570	5470	5470	5470	5470	0
44	20231012	200300	267812570	5470	5470	5470	5470	0
45	20231012	200200	267812570	5470	5470	5470	5470	0
46	20231012	200100	267812570	5470	5470	5470	5470	0
47	20231012	200000	267812570	5470	5470	5470	5470	0
48	20231012	195900	267812570	5470	5470	5470	5470	0
49	20231012	195800	267812570	5470	5470	5470	5470	0
50	20231012	195700	267812570	5470	5470	5470	5470	0
51	20231012	195600	267812570	5470	5470	5470	5470	0
52	20231012	195500	267812570	5470	5470	5470	5470	0
53	20231012	195400	267812570	5470	5470	5470	5470	0
54	20231012	195300	267812570	5470	5470	5470	5470	0
55	20231012	195200	267812570	5470	5470	5470	5470	0
56	20231012	195100	267812570	5470	5470	5470	5470	0
57	20231012	195000	267812570	5470	5470	5470	5470	0
58	20231012	194900	267812570	5470	5470	5470	5470	0
59	20231012	194800	267812570	5470	5470	5470	5470	0
60	20231012	194700	267812570	5470	5470	5470	5470	0
61	20231012	194600	267812570	5470	5470	5470	5470	0
62	20231012	194500	267812570	5470	5470	5470	5470	456
63	20231012	194400	267812570	5470	5470	5470	5470	0
64	20231012	194300	267812570	5470	5470	5470	5470	0
65	20231012	194200	267812570	5470	5470	5470	5470	0
66	20231012	194100	267812570	5470	5470	5470	5470	0
67	20231012	194000	267812570	5470	5470	5470	5470	0
68	20231012	193900	267812570	5470	5470	5470	5470	0
69	20231012	193800	267812570	5470	5470	5470	5470	0
70	20231012	193700	267812570	5470	5470	5470	5470	0
71	20231012	193600	267812570	5470	5470	5470	5470	0
72	20231012	193500	267812570	5470	5470	5470	5470	0
73	20231012	193400	267812570	5470	5470	5470	5470	0
74	20231012	193300	267812570	5470	5470	5470	5470	0
75	20231012	193200	267812570	5470	5470	5470	5470	0
76	20231012	193100	267812570	5470	5470	5470	5470	0
77	20231012	193000	267812570	5470	5470	5470	5470	0
78	20231012	192900	267812570	5470	5470	5470	5470	0
79	20231012	192800	267812570	5470	5470	5470	5470	0
80	20231012	192700	267812570	5470	5470	5470	5470	0
81	20231012	192600	267812570	5470	5470	5470	5470	0
82	20231012	192500	267812570	5470	5470	5470	5470	0
83	20231012	192400	267812570	5470	5470	5470	5470	0
84	20231012	192300	267812570	5470	5470	5470	5470	0
85	20231012	192200	267812570	5470	5470	5470	5470	0
86	20231012	192100	267812570	5470	5470	5470	5470	0
87	20231012	192000	267812570	5470	5470	5470	5470	0
88	20231012	191900	267812570	5470	5470	5470	5470	0
89	20231012	191800	267812570	5470	5470	5470	5470	0
90	20231012	191700	267812570	5470	5470	5470	5470	0
91	20231012	191600	267812570	5470	5470	5470	5470	0
92	20231012	191500	267812570	5470	5470	5470	5470	456
93	20231012	191400	267812570	5470	5470	5470	5470	0
94	20231012	191300	267812570	5470	5470	5470	5470	0
95	20231012	191200	267812570	5470	5470	5470	5470	0
96	20231012	191100	267812570	5470	5470	5470	5470	0
97	20231012	191000	267812570	5470	5470	5470	5470	0
98	20231012	190900	267812570	5470	5470	5470	5470	0
99	20231012	190800	267812570	5470	5470	5470	5470	0
100	20231012	190700	267812570	5470	5470	5470	5470	0
101	20231012	190600	267812570	5470	5470	5470	5470	0
102	20231012	190500	267812570	5470	5470	5470	5470	0
103	20231012	190400	267812570	5470	5470	5470	5470	0
104	20231012	190300	267812570	5470	5470	5470	5470	0
105	20231012	190200	267812570	5470	5470	5470	5470	0
106	20231012	190100	267812570	5470	5470	5470	5470	0
107	20231012	190000	267812570	5470	5470	5470	5470	0
108	20231012	185900	267812570	5470	5470	5470	5470	0
109	20231012	185800	267812570	5470	5470	5470	5470	0
110	20231012	185700	267812570	5470	5470	5470	5470	0
111	20231012	185600	267812570	5470	5470	5470	5470	0
112	20231012	185500	267812570	5470	5470	5470	5470	0
113	20231012	185400	267812570	5470	5470	5470	5470	0
114	20231012	185300	267812570	5470	5470	5470	5470	0
115	20231012	185200	267812570	5470	5470	5470	5470	0
116	20231012	185100	267812570	5470	5470	5470	5470	0
117	20231012	185000	267812570	5470	5470	5470	5470	0
118	20231012	184900	267812570	5470	5470	5470	5470	0
119	20231012	184800	267812570	5470	5470	5470	5470	0
120	20231012	184700	267812570	5470	5470	5470	5470	0
121	20231012	184600	267812570	5470	5470	5470	5470	0
122	20231012	184500	267812570	5470	5470	5470	5470	456
123	20231012	184400	267812570	5470	5470	5470	5470	0
124	20231012	184300	267812570	5470	5470	5470	5470	0
125	20231012	184200	267812570	5470	5470	5470	5470	0
126	20231012	184100	267812570	5470	5470	5470	5470	0
127	20231012	184000	267812570	5470	5470	5470	5470	0
128	20231012	183900	267812570	5470	5470	5470	5470	0
129	20231012	183800	267812570	5470	5470	5470	5470	0
130	20231012	183700	267812570	5470	5470	5470	5470	0
131	20231012	183600	267812570	5470	5470	5470	5470	0
132	20231012	183500	267812570	5470	5470	5470	5470	0
133	20231012	183400	267812570	5470	5470	5470	5470	0
134	20231012	183300	267812570	5470	5470	5470	5470	0
135	20231012	183200	267812570	5470	5470	5470	5470	0
136	20231012	183100	267812570	5470	5470	5470	5470	0
137	20231012	183000	267812570	5470	5470	5470	5470	0
138	20231012	182900	267812570	5470	5470	5470	5470	0
139	20231012	182800	267812570	5470	5470	5470	5470	0
140	20231012	182700	267812570	5470	5470	5470	5470	0
141	20231012	182600	267812570	5470	5470	5470	5470	0
142	20231012	182500	267812570	5470	5470	5470	5470	0
143	20231012	182400	267812570	5470	5470	5470	5470	0
144	20231012	182300	267812570	5470	5470	5470	5470	0
145	20231012	182200	267812570	5470	5470	5470	5470	0
146	20231012	182100	267812570	5470	5470	5470	5470	0
147	20231012	182000	267812570	5470	5470	5470	5470	0
148	20231012	181900	267812570	5470	5470	5470	5470	0
149	20231012	181800	267812570	5470	5470	5470	5470	0
150	20231012	181700	267812570	5470	5470	5470	5470	0
151	20231012	181600	267812570	5470	5470	5470	5470	0
152	20231012	181500	267812570	5470	5470	5470	5470	456
153	20231012	181400	267812570	5470	5470	5470	5470	0
154	20231012	181300	267812570	5470	5470	5470	5470	0
155	20231012	181200	267812570	5470	5470	5470	5470	0
156	20231012	181100	267812570	5470	5470	5470	5470	0
157	20231012	181000	267812570	5470	5470	5470	5470	0
158	20231012	180900	267812570	5470	5470	5470	5470	0
159	20231012	180800	267812570	5470	5470	5470	5470	0
160	20231012	180700	267812570	5470	5470	5470	5470	0
161	20231012	180600	267812570	5470	5470	5470	5470	0
162	20231012	180500	267812570	5470	5470	5470	5470	0
163	20231012	180400	267812570	5470	5470	5470	5470	0
164	20231012	180300	267812570	5470	5470	5470	5470	0
165	20231012	180200	267812570	5470	5470	5470	5470	0
166	20231012	180100	267812570	5470	5470	5470	5470	0
167	20231012	180000	267812570	5470	5470	5470	5470	0
168	20231012	175900	267812570	5470	5470	5470	5470	0
169	20231012	175800	267812570	5470	5470	5470	5470	0
170	20231012	175700	267812570	5470	5470	5470	5470	0
171	20231012	175600	267812570	5470	5470	5470	5470	0
172	20231012	175500	267812570	5470	5470	5470	5470	0
173	20231012	175400	267812570	5470	5470	5470	5470	0
174	20231012	175300	267812570	5470	5470	5470	5470	0
175	20231012	175200	267812570	5470	5470	5470	5470	0
176	20231012	175100	267812570	5470	5470	5470	5470	0
177	20231012	175000	267812570	5470	5470	5470	5470	0
178	20231012	174900	267812570	5470	5470	5470	5470	0
179	20231012	174800	267812570	5470	5470	5470	5470	0
180	20231012	174700	267812570	5470	5470	5470	5470	0
181	20231012	174600	267812570	5470	5470	5470	5470	0
182	20231012	174500	267812570	5470	5470	5470	5470	456
183	20231012	174400	267812570	5470	5470	5470	5470	0
184	20231012	174300	267812570	5470	5470	5470	5470	0
185	20231012	174200	267812570	5470	5470	5470	5470	0
186	20231012	174100	267812570	5470	5470	5470	5470	0
187	20231012	174000	267812570	5470	5470	5470	5470	0
188	20231012	173900	267812570	5470	5470	5470	5470	0
189	20231012	173800	267812570	5470	5470	5470	5470	0
190	20231012	173700	267812570	5470	5470	5470	5470	0
191	20231012	173600	267812570	5470	5470	5470	5470	0
192	20231012	173500	267812570	5470	5470	5470	5470	0
193	20231012	173400	267812570	5470	5470	5470	5470	0
194	20231012	173300	267812570	5470	5470	5470	5470	0
195	20231012	173200	267812570	5470	5470	5470	5470	0
196	20231012	173100	267812570	5470	5470	5470	5470	0
197	20231012	173000	267812570	5470	5470	5470	5470	0
198	20231012	172900	267812570	5470	5470	5470	5470	0
199	20231012	172800	267812570	5470	5470	5470	5470	0
200	20231012	172700	267812570	5470	5470	5470	5470	0
201	20231012	172600	267812570	5470	5470	5470	5470	0
202	20231012	172500	267812570	5470	5470	5470	5470	0
203	20231012	172400	267812570	5470	5470	5470	5470	0
204	20231012	172300	267812570	5470	5470	5470	5470	0
205	20231012	172200	267812570	5470	5470	5470	5470	0
206	20231012	172100	267812570	5470	5470	5470	5470	0
207	20231012	172000	267812570	5470	5470	5470	5470	0
208	20231012	171900	267812570	5470	5470	5470	5470	0
209	20231012	171800	267812570	5470	5470	5470	5470	0
210	20231012	171700	267812570	5470	5470	5470	5470	0
211	20231012	171600	267812570	5470	5470	5470	5470	0
212	20231012	171500	267812570	5470	5470	5470	5470	456
213	20231012	171400	267812570	5470	5470	5470	5470	0
214	20231012	171300	267812570	5470	5470	5470	5470	0
215	20231012	171200	267812570	5470	5470	5470	5470	0
216	20231012	171100	267812570	5470	5470	5470	5470	0
217	20231012	171000	267812570	5470	5470	5470	5470	0
218	20231012	170900	267812570	5470	5470	5470	5470	0
219	20231012	170800	267812570	5470	5470	5470	5470	0
220	20231012	170700	267812570	5470	5470	5470	5470	0
221	20231012	170600	267812570	5470	5470	5470	5470	0
222	20231012	170500	267812570	5470	5470	5470	5470	0
223	20231012	170400	267812570	5470	5470	5470	5470	0
224	20231012	170300	267812570	5470	5470	5470	5470	0
225	20231012	170200	267812570	5470	5470	5470	5470	0
226	20231012	170100	267812570	5470	5470	5470	5470	0
227	20231012	170000	267812570	5470	5470	5470	5470	0
228	20231012	165900	267812570	5470	5470	5470	5470	0
229	20231012	165800	267812570	5470	5470	5470	5470	0
230	20231012	165700	267812570	5470	5470	5470	5470	0
231	20231012	165600	267812570	5470	5470	5470	5470	0
232	20231012	165500	267812570	5470	5470	5470	5470	0
233	20231012	165400	267812570	5470	5470	5470	5470	0
234	20231012	165300	267812570	5470	5470	5470	5470	0
235	20231012	165200	267812570	5470	5470	5470	5470	0
236	20231012	165100	267812570	5470	5470	5470	5470	0
237	20231012	165000	267812570	5470	5470	5470	5470	0
238	20231012	164900	267812570	5470	5470	5470	5470	0
239	20231012	164800	267812570	5470	5470	5470	5470	0
240	20231012	164700	267812570	5470	5470	5470	5470	0
241	20231012	164600	267812570	5470	5470	5470	5470	0
242	20231012	164500	267812570	5470	5470	5470	5470	456
243	20231012	164400	267812570	5470	5470	5470	5470	0
244	20231012	164300	267812570	5470	5470	5470	5470	0
245	20231012	164200	267812570	5470	5470	5470	5470	0
246	20231012	164100	267812570	5470	5470	5470	5470	0
247	20231012	164000	267812570	5470	5470	5470	5470	0
248	20231012	163900	267812570	5470	5470	5470	5470	0
249	20231012	163800	267812570	5470	5470	5470	5470	0
250	20231012	163700	267812570	5470	5470	5470	5470	0
251	20231012	163600	267812570	5470	5470	5470	5470	0
252	20231012	163500	267812570	5470	5470	5470	5470	0
253	20231012	163400	267812570	5470	5470	5470	5470	0
254	20231012	163300	267812570	5470	5470	5470	5470	0
255	20231012	163200	267812570	5470	5470	5470	5470	0
256	20231012	163100	267812570	5470	5470	5470	5470	0
257	20231012	163000	267812570	5470	5470	5470	5470	0
258	20231012	162900	267812570	5470	5470	5470	5470	0
259	20231012	162800	267812570	5470	5470	5470	5470	0
260	20231012	162700	267812570	5470	5470	5470	5470	0
261	20231012	162600	267812570	5470	5470	5470	5470	0
262	20231012	162500	267812570	5470	5470	5470	5470	0
263	20231012	162400	267812570	5470	5470	5470	5470	0
264	20231012	162300	267812570	5470	5470	5470	5470	0
265	20231012	162200	267812570	5470	5470	5470	5470	0
266	20231012	162100	267812570	5470	5470	5470	5470	0
267	20231012	162000	267812570	5470	5470	5470	5470	0
268	20231012	161900	267812570	5470	5470	5470	5470	0
269	20231012	161800	267812570	5470	5470	5470	5470	0
270	20231012	161700	267812570	5470	5470	5470	5470	0
271	20231012	161600	267812570	5470	5470	5470	5470	0
272	20231012	161500	267812570	5470	5470	5470	5470	456
273	20231012	161400	267812570	5470	5470	5470	5470	0
274	20231012	161300	267812570	5470	5470	5470	5470	0
275	20231012	161200	267812570	5470	5470	5470	5470	0
276	20231012	161100	267812570	5470	5470	5470	5470	0
277	20231012	161000	267812570	5470	5470	5470	5470	0
278	20231012	160900	267812570	5470	5470	5470	5470	0
279	20231012	160800	267812570	5470	5470	5470	5470	0
280	20231012	160700	267812570	5470	5470	5470	5470	0
281	20231012	160600	267812570	5470	5470	5470	5470	0
282	20231012	160500	267812570	5470	5470	5470	5470	0
283	20231012	160400	267812570	5470	5470	5470	5470	0
284	20231012	160300	267812570	5470	5470	5470	5470	0
285	20231012	160200	267812570	5470	5470	5470	5470	0
286	20231012	160100	267812570	5470	5470	5470	5470	0
287	20231012	160000	267812570	5470	5470	5470	5470	0
288	20231012	155900	267812570	5470	5470	5470	5470	0
289	20231012	155800	267812570	5470	5470	5470	5470	0
290	20231012	155700	267812570	5470	5470	5470	5470	0
291	20231012	155600	267812570	5470	5470	5470	5470	0
292	20231012	155500	267812570	5470	5470	5470	5470	0
293	20231012	155400	267812570	5470	5470	5470	5470	0
294	20231012	155300	267812570	5470	5470	5470	5470	0
295	20231012	155200	267812570	5470	5470	5470	5470	0
296	20231012	155100	267812570	5470	5470	5470	5470	0
297	20231012	155000	267812570	5470	5470	5470	5470	0
298	20231012	154900	267812570	5470	5470	5470	5470	0
299	20231012	154800	267812570	5470	5470	5470	5470	0
300	20231012	154700	267812570	5470	5470	5470	5470	0
301	20231012	154600	267812570	5470	5470	5470	5470	0
302	20231012	154500	267812570	5470	5470	5470	5470	456
303	20231012	154400	267812570	5470	5470	5470	5470	0
304	20231012	154300	267812570	5470	5470	5470	5470	0
305	20231012	154200	267812570	5470	5470	5470	5470	0
306	20231012	154100	267812570	5470	5470	5470	5470	0
307	20231012	154000	267812570	5470	5470	5470	5470	0
308	20231012	153900	267812570	5470	5470	5470	5470	0
309	20231012	153800	267812570	5470	5470	5470	5470	0
310	20231012	153700	267812570	5470	5470	5470	5470	0
311	20231012	153600	267812570	5470	5470	5470	5470	0
312	20231012	153500	267812570	5470	5470	5470	5470	0
313	20231012	153400	267812570	5470	5470	5470	5470	0
314	20231012	153300	267812570	5470	5470	5470	5470	0
315	20231012	153200	267812570	5470	5470	5470	5470	0
316	20231012	153100	267812570	5470	5470	5470	5470	0
317	20231012	153000	267812570	5470	5470	5470	5470	456
318	20231012	152900	265318250	5410	5410	5410	5410	0
319	20231012	152800	265318250	5410	5410	5410	5410	0
320	20231012	152700	265318250	5410	5410	5410	5410	0
321	20231012	152600	265318250	5410	5410	5410	5410	0
322	20231012	152500	265318250	5410	5410	5410	5410	0
323	20231012	152400	265318250	5410	5410	5410	5410	0
324	20231012	152300	265318250	5410	5410	5410	5410	0
325	20231012	152200	265318250	5410	5410	5410	5410	0
326	20231012	152100	265318250	5410	5410	5410	5410	0
327	20231012	152000	265318250	5410	5410	5410	5410	0
328	20231012	151900	265318250	5410	5400	5410	5370	506
329	20231012	151800	262600120	5400	5400	5400	5400	16
330	20231012	151700	262513720	5410	5410	5410	5410	1
331	20231012	151600	262508310	5400	5400	5400	5400	10
332	20231012	151500	262454310	5420	5420	5420	5420	0
333	20231012	151400	262454310	5420	5410	5420	5410	100
334	20231012	151300	261912500	5420	5420	5420	5420	0
335	20231012	151200	261912500	5420	5420	5420	5420	0
336	20231012	151100	261912500	5420	5420	5420	5400	32
337	20231012	151000	261739370	5420	5420	5420	5420	0
338	20231012	150900	261739370	5420	5420	5420	5420	75
339	20231012	150800	261332870	5420	5420	5420	5420	9
340	20231012	150700	261284090	5420	5420	5420	5420	0
341	20231012	150600	261284090	5420	5420	5420	5420	0
342	20231012	150500	261284090	5420	5420	5420	5420	0
343	20231012	150400	261284090	5420	5420	5420	5420	0
344	20231012	150300	261284090	5420	5420	5420	5420	1
345	20231012	150200	261278670	5400	5400	5400	5400	15
346	20231012	150100	261197670	5420	5420	5420	5420	20
347	20231012	150000	261089270	5420	5420	5420	5420	0
348	20231012	145900	261089270	5420	5420	5420	5420	28
349	20231012	145800	260937510	5420	5420	5420	5420	0
350	20231012	145700	260937510	5420	5420	5420	5420	0
351	20231012	145600	260937510	5420	5400	5420	5400	69
352	20231012	145500	260564390	5390	5390	5390	5390	392
353	20231012	145400	258451510	5390	5390	5390	5390	15
354	20231012	145300	258370660	5390	5400	5400	5390	95
355	20231012	145200	257857670	5400	5400	5400	5400	8
356	20231012	145100	257814470	5400	5400	5400	5400	0
357	20231012	145000	257814470	5400	5400	5400	5400	33
358	20231012	144900	257636270	5400	5400	5400	5400	0
359	20231012	144800	257636270	5400	5400	5400	5400	211
360	20231012	144700	256496870	5400	5400	5400	5400	2
361	20231012	144600	256486070	5390	5380	5390	5380	166
362	20231012	144500	255591340	5400	5400	5400	5400	0
363	20231012	144400	255591340	5400	5400	5400	5400	0
364	20231012	144300	255591340	5400	5400	5400	5400	0
365	20231012	144200	255591340	5400	5400	5400	5400	0
366	20231012	144100	255591340	5400	5400	5400	5400	0
367	20231012	144000	255591340	5400	5400	5400	5400	0
368	20231012	143900	255591340	5400	5400	5400	5400	0
369	20231012	143800	255591340	5400	5400	5400	5400	0
370	20231012	143700	255591340	5400	5400	5400	5400	0
371	20231012	143600	255591340	5400	5400	5400	5400	0
372	20231012	143500	255591340	5400	5390	5400	5390	3
373	20231012	143400	255575160	5360	5360	5360	5360	0
374	20231012	143300	255575160	5360	5360	5360	5360	8
375	20231012	143200	255532280	5380	5380	5380	5380	218
376	20231012	143100	254359440	5360	5360	5360	5360	0
377	20231012	143000	254359440	5360	5380	5380	5360	51
378	20231012	142900	254085660	5360	5360	5360	5360	1
379	20231012	142800	254080300	5380	5380	5380	5380	260
380	20231012	142700	252681500	5380	5380	5380	5380	0
381	20231012	142600	252681500	5380	5380	5380	5380	0
382	20231012	142500	252681500	5380	5380	5380	5380	0
383	20231012	142400	252681500	5380	5370	5380	5370	20
384	20231012	142300	252574090	5370	5370	5370	5370	181
385	20231012	142200	251602120	5370	5370	5370	5370	11
386	20231012	142100	251543050	5360	5360	5360	5360	984
387	20231012	142000	246268810	5370	5370	5370	5370	0
388	20231012	141900	246268810	5370	5380	5380	5370	438
389	20231012	141800	243913940	5380	5380	5380	5380	0
390	20231012	141700	243913940	5380	5380	5380	5380	10
391	20231012	141600	243860140	5390	5390	5390	5390	0
392	20231012	141500	243860140	5390	5390	5390	5390	100
393	20231012	141400	243321140	5400	5400	5400	5400	0
394	20231012	141300	243321140	5400	5400	5400	5400	0
395	20231012	141200	243321140	5400	5400	5400	5400	0
396	20231012	141100	243321140	5400	5400	5400	5400	0
397	20231012	141000	243321140	5400	5400	5400	5400	0
398	20231012	140900	243321140	5400	5400	5400	5400	0
399	20231012	140800	243321140	5400	5400	5400	5400	0
400	20231012	140700	243321140	5400	5400	5400	5400	0
401	20231012	140600	243321140	5400	5400	5400	5400	0
402	20231012	140500	243321140	5400	5400	5400	5400	1
403	20231012	140400	243315740	5380	5380	5380	5380	125
404	20231012	140300	242643240	5400	5400	5400	5400	0
405	20231012	140200	242643240	5400	5400	5400	5400	0
406	20231012	140100	242643240	5400	5400	5400	5400	0
407	20231012	140000	242643240	5400	5400	5400	5400	0
408	20231012	135900	242643240	5400	5400	5400	5400	0
409	20231012	135800	242643240	5400	5400	5400	5400	0
410	20231012	135700	242643240	5400	5400	5400	5400	0
411	20231012	135600	242643240	5400	5400	5400	5400	0
412	20231012	135500	242643240	5400	5400	5400	5400	0
413	20231012	135400	242643240	5400	5400	5400	5400	0
414	20231012	135300	242643240	5400	5400	5400	5400	0
415	20231012	135200	242643240	5400	5400	5400	5400	0
416	20231012	135100	242643240	5400	5400	5400	5400	0
417	20231012	135000	242643240	5400	5400	5400	5400	0
418	20231012	134900	242643240	5400	5400	5400	5400	0
419	20231012	134800	242643240	5400	5400	5400	5400	1
420	20231012	134700	242637840	5400	5400	5400	5400	4
421	20231012	134600	242616240	5410	5410	5410	5410	0
422	20231012	134500	242616240	5410	5410	5410	5410	0
423	20231012	134400	242616240	5410	5410	5410	5410	0
424	20231012	134300	242616240	5410	5410	5410	5410	0
425	20231012	134200	242616240	5410	5410	5410	5410	0
426	20231012	134100	242616240	5410	5410	5410	5410	0
427	20231012	134000	242616240	5410	5410	5410	5410	0
428	20231012	133900	242616240	5410	5410	5410	5410	5
429	20231012	133800	242589190	5410	5390	5410	5370	205
430	20231012	133700	241486820	5390	5390	5390	5390	0
431	20231012	133600	241486820	5390	5390	5390	5390	0
432	20231012	133500	241486820	5390	5400	5400	5390	20
433	20231012	133400	241378870	5420	5420	5420	5420	0
434	20231012	133300	241378870	5420	5420	5420	5420	0
435	20231012	133200	241378870	5420	5420	5420	5420	0
436	20231012	133100	241378870	5420	5420	5420	5420	0
437	20231012	133000	241378870	5420	5410	5420	5410	3
438	20231012	132900	241362630	5400	5400	5400	5400	0
439	20231012	132800	241362630	5400	5410	5410	5400	20
440	20231012	132700	241254590	5420	5420	5420	5420	0
441	20231012	132600	241254590	5420	5420	5420	5420	0
442	20231012	132500	241254590	5420	5420	5420	5420	0
443	20231012	132400	241254590	5420	5420	5420	5420	10
444	20231012	132300	241200390	5420	5420	5420	5420	0
445	20231012	132200	241200390	5420	5420	5420	5420	0
446	20231012	132100	241200390	5420	5420	5420	5420	0
447	20231012	132000	241200390	5420	5420	5420	5420	0
448	20231012	131900	241200390	5420	5420	5420	5420	0
449	20231012	131800	241200390	5420	5420	5420	5420	18
450	20231012	131700	241102830	5420	5420	5420	5420	0
451	20231012	131600	241102830	5420	5420	5420	5420	200
452	20231012	131500	240018830	5420	5420	5420	5420	0
453	20231012	131400	240018830	5420	5420	5420	5420	0
454	20231012	131300	240018830	5420	5420	5420	5420	0
455	20231012	131200	240018830	5420	5420	5420	5420	0
456	20231012	131100	240018830	5420	5420	5420	5420	1
457	20231012	131000	240013410	5380	5380	5380	5380	0
458	20231012	130900	240013410	5380	5380	5380	5380	3
459	20231012	130800	239997270	5380	5380	5380	5380	518
460	20231012	130700	237210430	5380	5390	5390	5380	207
461	20231012	130600	236094820	5400	5430	5430	5400	6494
462	20231012	130500	200959510	5450	5450	5450	5450	0
463	20231012	130400	200959510	5450	5450	5450	5450	0
464	20231012	130300	200959510	5450	5450	5450	5450	30
465	20231012	130200	200796010	5450	5450	5450	5450	0
466	20231012	130100	200796010	5450	5450	5450	5450	0
467	20231012	130000	200796010	5450	5450	5450	5450	0
468	20231012	125900	200796010	5450	5450	5450	5450	0
469	20231012	125800	200796010	5450	5450	5450	5450	0
470	20231012	125700	200796010	5450	5450	5450	5450	1
471	20231012	125600	200790560	5420	5420	5420	5420	0
472	20231012	125500	200790560	5420	5420	5420	5420	0
473	20231012	125400	200790560	5420	5420	5420	5420	0
474	20231012	125300	200790560	5420	5420	5420	5420	0
475	20231012	125200	200790560	5420	5420	5420	5420	11
476	20231012	125100	200730940	5430	5430	5430	5430	2
477	20231012	125000	200720080	5420	5420	5420	5420	0
478	20231012	124900	200720080	5420	5420	5420	5420	0
479	20231012	124800	200720080	5420	5420	5420	5420	3
480	20231012	124700	200703820	5430	5430	5430	5430	0
481	20231012	124600	200703820	5430	5430	5430	5430	5
482	20231012	124500	200676670	5430	5430	5430	5430	4
483	20231012	124400	200654950	5430	5430	5430	5430	0
484	20231012	124300	200654950	5430	5430	5430	5430	87
485	20231012	124200	200182540	5430	5430	5430	5430	0
486	20231012	124100	200182540	5430	5430	5430	5430	0
487	20231012	124000	200182540	5430	5450	5450	5430	615
488	20231012	123900	196840940	5450	5450	5450	5450	0
489	20231012	123800	196840940	5450	5460	5460	5450	500
490	20231012	123700	194115430	5460	5490	5510	5460	21
491	20231012	123600	194000050	5460	5460	5460	5460	0
492	20231012	123500	194000050	5460	5460	5460	5460	199
493	20231012	123400	192913510	5460	5460	5460	5460	6
494	20231012	123300	192880750	5460	5460	5460	5460	0
495	20231012	123200	192880750	5460	5460	5460	5460	0
496	20231012	123100	192880750	5460	5460	5460	5460	1
497	20231012	123000	192875290	5460	5460	5460	5460	0
498	20231012	122900	192875290	5460	5460	5460	5460	331
499	20231012	122800	191068030	5520	5520	5520	5520	0
500	20231012	122700	191068030	5520	5510	5520	5510	1018
501	20231012	122600	185458840	5460	5460	5460	5460	0
502	20231012	122500	185458840	5460	5460	5460	5460	0
503	20231012	122400	185458840	5460	5460	5460	5460	0
504	20231012	122300	185458840	5460	5460	5460	5460	0
505	20231012	122200	185458840	5460	5460	5460	5460	5
506	20231012	122100	185431540	5430	5430	5430	5430	0
507	20231012	122000	185431540	5430	5500	5560	5430	824
508	20231012	121900	180887850	5470	5470	5470	5470	0
509	20231012	121800	180887850	5470	5480	5480	5470	600
510	20231012	121700	177605620	5480	5480	5480	5480	0
511	20231012	121600	177605620	5480	5480	5480	5480	0
512	20231012	121500	177605620	5480	5480	5480	5480	13
513	20231012	121400	177534380	5480	5480	5480	5480	40
514	20231012	121300	177315180	5470	5470	5470	5470	0
515	20231012	121200	177315180	5470	5470	5470	5470	0
516	20231012	121100	177315180	5470	5520	5520	5470	456
517	20231012	121000	174805380	5500	5480	5530	5480	1729
518	20231012	120900	165293860	5480	5480	5480	5480	52
519	20231012	120800	165008900	5480	5480	5480	5480	20
520	20231012	120700	164899300	5470	5470	5470	5470	12
521	20231012	120600	164833660	5470	5470	5470	5470	0
522	20231012	120500	164833660	5470	5450	5470	5450	60
523	20231012	120400	164505540	5450	5450	5450	5450	0
524	20231012	120300	164505540	5450	5450	5450	5450	0
525	20231012	120200	164505540	5450	5450	5450	5450	431
526	20231012	120100	162156590	5450	5450	5450	5450	10
527	20231012	120000	162102090	5470	5470	5470	5470	12
528	20231012	115900	162036450	5470	5440	5470	5440	1663
529	20231012	115800	152976240	5440	5430	5440	5430	100
530	20231012	115700	152432310	5430	5430	5430	5430	1
531	20231012	115600	152426880	5430	5430	5430	5430	226
532	20231012	115500	151199700	5430	5400	5430	5400	7
533	20231012	115400	151161840	5430	5430	5430	5430	0
534	20231012	115300	151161840	5430	5430	5430	5430	10
535	20231012	115200	151107540	5430	5400	5430	5400	201
536	20231012	115100	150022110	5400	5410	5410	5400	167
537	20231012	115000	149120030	5420	5420	5420	5420	0
538	20231012	114900	149120030	5420	5430	5430	5420	74
539	20231012	114800	148718800	5420	5420	5420	5420	0
540	20231012	114700	148718800	5420	5430	5430	5420	200
541	20231012	114600	147633800	5420	5420	5420	5420	2
542	20231012	114500	147622960	5430	5430	5430	5430	82
543	20231012	114400	147177700	5430	5430	5430	5430	111
544	20231012	114300	146574970	5440	5440	5440	5440	110
545	20231012	114200	145976570	5450	5450	5450	5450	0
546	20231012	114100	145976570	5450	5450	5450	5450	247
547	20231012	114000	144630420	5450	5410	5450	5400	1503
548	20231012	113900	136497270	5410	5410	5410	5410	0
549	20231012	113800	136497270	5410	5420	5420	5410	425
550	20231012	113700	134195650	5420	5420	5420	5420	10
551	20231012	113600	134141450	5440	5440	5440	5440	0
552	20231012	113500	134141450	5440	5430	5440	5430	235
553	20231012	113400	132863140	5430	5430	5430	5430	0
554	20231012	113300	132863140	5430	5430	5430	5430	0
555	20231012	113200	132863140	5430	5430	5430	5430	196
556	20231012	113100	131798860	5410	5410	5410	5410	1
557	20231012	113000	131793450	5410	5410	5410	5410	0
558	20231012	112900	131793450	5410	5410	5410	5410	238
559	20231012	112800	130505870	5410	5410	5410	5410	41
560	20231012	112700	130284060	5410	5410	5410	5410	0
561	20231012	112600	130284060	5410	5420	5420	5410	23
562	20231012	112500	130159490	5420	5400	5420	5400	1474
563	20231012	112400	122193630	5410	5410	5410	5410	0
564	20231012	112300	122193630	5410	5410	5410	5410	0
565	20231012	112200	122193630	5410	5410	5410	5410	10
566	20231012	112100	122139530	5420	5420	5420	5420	30
567	20231012	112000	121976930	5420	5420	5420	5420	0
568	20231012	111900	121976930	5420	5420	5420	5420	1
569	20231012	111800	121971510	5410	5400	5410	5400	641
570	20231012	111700	118509040	5400	5400	5400	5400	50
571	20231012	111600	118239040	5400	5400	5400	5400	0
572	20231012	111500	118239040	5400	5400	5400	5400	0
573	20231012	111400	118239040	5400	5400	5400	5400	0
574	20231012	111300	118239040	5400	5400	5400	5400	40
575	20231012	111200	118023040	5400	5400	5400	5400	0
576	20231012	111100	118023040	5400	5410	5410	5400	477
577	20231012	111000	115446100	5410	5410	5420	5400	3906
578	20231012	110900	94329760	5400	5400	5400	5400	27
579	20231012	110800	94183960	5400	5400	5410	5400	759
580	20231012	110700	90083260	5400	5370	5400	5370	2100
581	20231012	110600	78759500	5390	5390	5390	5390	0
582	20231012	110500	78759500	5390	5320	5390	5320	2060
583	20231012	110400	67716520	5320	5310	5320	5310	20
584	20231012	110300	67610130	5300	5300	5300	5300	91
585	20231012	110200	67127830	5310	5310	5310	5310	0
586	20231012	110100	67127830	5310	5310	5310	5310	4
587	20231012	110000	67106590	5310	5310	5310	5310	0
588	20231012	105900	67106590	5310	5310	5310	5310	0
589	20231012	105800	67106590	5310	5310	5310	5310	0
590	20231012	105700	67106590	5310	5310	5310	5310	0
591	20231012	105600	67106590	5310	5320	5320	5310	2
592	20231012	105500	67095960	5320	5320	5320	5320	10
593	20231012	105400	67042760	5320	5320	5320	5320	5
594	20231012	105300	67016160	5320	5320	5320	5320	1
595	20231012	105200	67010840	5320	5320	5320	5320	0
596	20231012	105100	67010840	5320	5320	5320	5320	489
597	20231012	105000	64409360	5320	5320	5320	5320	0
598	20231012	104900	64409360	5320	5320	5320	5320	30
599	20231012	104800	64249760	5320	5320	5320	5320	0
600	20231012	104700	64249760	5320	5320	5330	5320	481
601	20231012	104600	61690220	5320	5320	5320	5320	5
602	20231012	104500	61663620	5330	5300	5330	5290	105
603	20231012	104400	61107720	5330	5330	5330	5330	1
604	20231012	104300	61102390	5330	5330	5330	5330	30
605	20231012	104200	60942490	5330	5320	5330	5320	200
606	20231012	104100	59877000	5300	5300	5300	5300	0
607	20231012	104000	59877000	5300	5300	5300	5300	148
608	20231012	103900	59092600	5300	5300	5300	5300	0
609	20231012	103800	59092600	5300	5300	5300	5300	0
610	20231012	103700	59092600	5300	5300	5320	5300	531
611	20231012	103600	56278280	5300	5300	5310	5300	300
612	20231012	103500	54687280	5300	5300	5300	5300	0
613	20231012	103400	54687280	5300	5300	5300	5300	0
614	20231012	103300	54687280	5300	5300	5300	5300	0
615	20231012	103200	54687280	5300	5300	5300	5300	41
616	20231012	103100	54469980	5310	5310	5310	5310	0
617	20231012	103000	54469980	5310	5310	5310	5310	110
618	20231012	102900	53885880	5290	5290	5290	5290	0
619	20231012	102800	53885880	5290	5310	5310	5290	31
620	20231012	102700	53721290	5310	5310	5310	5310	30
621	20231012	102600	53561990	5290	5310	5310	5290	280
622	20231012	102500	52079190	5320	5320	5320	5320	0
623	20231012	102400	52079190	5320	5320	5320	5320	0
624	20231012	102300	52079190	5320	5320	5320	5320	0
625	20231012	102200	52079190	5320	5320	5320	5320	0
626	20231012	102100	52079190	5320	5320	5320	5320	0
627	20231012	102000	52079190	5320	5320	5320	5290	44
628	20231012	101900	51845200	5320	5320	5320	5320	20
629	20231012	101800	51738800	5320	5320	5320	5320	0
630	20231012	101700	51738800	5320	5320	5320	5320	0
631	20231012	101600	51738800	5320	5320	5320	5320	0
632	20231012	101500	51738800	5320	5320	5320	5320	623
633	20231012	101400	48424440	5330	5330	5330	5330	0
634	20231012	101300	48424440	5330	5320	5330	5320	540
635	20231012	101200	45548040	5320	5310	5320	5310	30
636	20231012	101100	45388540	5300	5300	5300	5300	0
637	20231012	101000	45388540	5300	5300	5300	5300	4
638	20231012	100900	45367340	5270	5270	5270	5270	0
639	20231012	100800	45367340	5270	5290	5290	5270	288
640	20231012	100700	43848400	5280	5280	5280	5280	43
641	20231012	100600	43621360	5290	5300	5300	5290	204
642	20231012	100500	42542170	5300	5300	5300	5300	2
643	20231012	100400	42531570	5300	5300	5300	5300	0
644	20231012	100300	42531570	5300	5300	5300	5300	19
645	20231012	100200	42430870	5310	5310	5310	5310	3
646	20231012	100100	42414940	5300	5300	5300	5300	0
647	20231012	100000	42414940	5300	5300	5300	5300	5
648	20231012	095900	42388440	5310	5310	5310	5310	0
649	20231012	095800	42388440	5310	5310	5310	5310	6
650	20231012	095700	42356580	5300	5300	5300	5300	76
651	20231012	095600	41953780	5300	5300	5300	5300	9
652	20231012	095500	41906080	5300	5300	5300	5300	830
653	20231012	095400	37507080	5320	5320	5320	5320	12
654	20231012	095300	37443240	5330	5310	5330	5310	308
655	20231012	095200	35802930	5310	5310	5310	5310	28
656	20231012	095100	35654250	5300	5290	5300	5290	200
657	20231012	095000	34594260	5290	5280	5290	5280	19
658	20231012	094900	34493930	5280	5280	5280	5280	1
659	20231012	094800	34488650	5260	5260	5260	5260	0
660	20231012	094700	34488650	5260	5260	5260	5260	0
661	20231012	094600	34488650	5260	5260	5260	5260	0
662	20231012	094500	34488650	5260	5280	5280	5260	14
663	20231012	094400	34414810	5270	5270	5270	5270	2
664	20231012	094300	34404270	5280	5280	5280	5280	0
665	20231012	094200	34404270	5280	5260	5280	5260	5
666	20231012	094100	34377940	5250	5250	5250	5250	40
667	20231012	094000	34167940	5260	5260	5260	5260	40
668	20231012	093900	33957540	5270	5270	5270	5270	20
669	20231012	093800	33852140	5280	5280	5280	5280	5
670	20231012	093700	33825740	5280	5270	5280	5270	55
671	20231012	093600	33535540	5280	5280	5280	5280	0
672	20231012	093500	33535540	5280	5270	5280	5270	102
673	20231012	093400	32997190	5270	5270	5270	5270	7
674	20231012	093300	32960300	5270	5270	5270	5270	190
675	20231012	093200	31959000	5260	5240	5260	5240	520
676	20231012	093100	29233800	5240	5240	5240	5240	68
677	20231012	093000	28877480	5240	5240	5240	5240	10
678	20231012	092900	28825080	5220	5220	5220	5220	488
679	20231012	092800	26277720	5280	5280	5280	5280	0
680	20231012	092700	26277720	5280	5280	5280	5280	3
681	20231012	092600	26261880	5210	5220	5220	5210	322
682	20231012	092500	24583770	5310	5310	5310	5310	0
683	20231012	092400	24583770	5310	5310	5310	5310	2
684	20231012	092300	24573150	5340	5280	5340	5280	426
685	20231012	092200	22300740	5250	5210	5250	5210	1018
686	20231012	092100	16980550	5170	5170	5170	5170	28
687	20231012	092000	16835790	5170	5220	5230	5110	1851
688	20231012	091900	7324920	5220	5220	5220	5220	0
689	20231012	091800	7324920	5220	5220	5220	5220	0
690	20231012	091700	7324920	5220	5170	5220	5170	11
691	20231012	091600	7268000	5230	5230	5230	5230	1
692	20231012	091500	7262770	5160	5190	5190	5160	10
693	20231012	091400	7211110	5230	5230	5230	5230	0
694	20231012	091300	7211110	5230	5230	5230	5230	0
695	20231012	091200	7211110	5230	5230	5230	5230	0
696	20231012	091100	7211110	5230	5230	5230	5230	3
697	20231012	091000	7195420	5230	5220	5230	5220	27
698	20231012	090900	7054410	5230	5230	5230	5230	0
699	20231012	090800	7054410	5230	5230	5230	5230	10
700	20231012	090700	7002110	5230	5230	5230	5230	1
701	20231012	090600	6996880	5240	5230	5250	5230	514
702	20231012	090500	4308630	5230	5230	5230	5230	397
703	20231012	090400	2232320	5230	5210	5230	5210	46
704	20231012	090300	1992220	5230	5230	5230	5230	0
705	20231012	090200	1992220	5230	5180	5230	5070	109
706	20231012	090100	1430650	5230	5230	5230	5230	105
707	20231012	090000	881500	5250	5250	5250	5240	168