KissMeData/115180/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195800	168172190	5280	5280	5280	5280	161
3	20231012	195700	168172190	5280	5280	5280	5280	0
4	20231012	195600	168172190	5280	5280	5280	5280	0
5	20231012	195500	168172190	5280	5280	5280	5280	0
6	20231012	195400	168172190	5280	5280	5280	5280	0
7	20231012	195300	168172190	5280	5280	5280	5280	0
8	20231012	195200	168172190	5280	5280	5280	5280	0
9	20231012	195100	168172190	5280	5280	5280	5280	0
10	20231012	195000	168172190	5280	5280	5280	5280	0
11	20231012	194900	168172190	5280	5280	5280	5280	0
12	20231012	194800	168172190	5280	5280	5280	5280	0
13	20231012	194700	168172190	5280	5280	5280	5280	0
14	20231012	194600	168172190	5280	5280	5280	5280	0
15	20231012	194500	168172190	5280	5280	5280	5280	0
16	20231012	194400	168172190	5280	5280	5280	5280	0
17	20231012	194300	168172190	5280	5280	5280	5280	0
18	20231012	194200	168172190	5280	5280	5280	5280	0
19	20231012	194100	168172190	5280	5280	5280	5280	0
20	20231012	194000	168172190	5280	5280	5280	5280	0
21	20231012	193900	168172190	5280	5280	5280	5280	0
22	20231012	193800	168172190	5280	5280	5280	5280	0
23	20231012	193700	168172190	5280	5280	5280	5280	0
24	20231012	193600	168172190	5280	5280	5280	5280	0
25	20231012	193500	168172190	5280	5280	5280	5280	0
26	20231012	193400	168172190	5280	5280	5280	5280	0
27	20231012	193300	168172190	5280	5280	5280	5280	0
28	20231012	193200	168172190	5280	5280	5280	5280	0
29	20231012	193100	168172190	5280	5280	5280	5280	0
30	20231012	193000	168172190	5280	5280	5280	5280	0
31	20231012	192900	168172190	5280	5280	5280	5280	0
32	20231012	192800	168172190	5280	5280	5280	5280	161
33	20231012	192700	168172190	5280	5280	5280	5280	0
34	20231012	192600	168172190	5280	5280	5280	5280	0
35	20231012	192500	168172190	5280	5280	5280	5280	0
36	20231012	192400	168172190	5280	5280	5280	5280	0
37	20231012	192300	168172190	5280	5280	5280	5280	0
38	20231012	192200	168172190	5280	5280	5280	5280	0
39	20231012	192100	168172190	5280	5280	5280	5280	0
40	20231012	192000	168172190	5280	5280	5280	5280	0
41	20231012	191900	168172190	5280	5280	5280	5280	0
42	20231012	191800	168172190	5280	5280	5280	5280	0
43	20231012	191700	168172190	5280	5280	5280	5280	0
44	20231012	191600	168172190	5280	5280	5280	5280	0
45	20231012	191500	168172190	5280	5280	5280	5280	0
46	20231012	191400	168172190	5280	5280	5280	5280	0
47	20231012	191300	168172190	5280	5280	5280	5280	0
48	20231012	191200	168172190	5280	5280	5280	5280	0
49	20231012	191100	168172190	5280	5280	5280	5280	0
50	20231012	191000	168172190	5280	5280	5280	5280	0
51	20231012	190900	168172190	5280	5280	5280	5280	0
52	20231012	190800	168172190	5280	5280	5280	5280	0
53	20231012	190700	168172190	5280	5280	5280	5280	0
54	20231012	190600	168172190	5280	5280	5280	5280	0
55	20231012	190500	168172190	5280	5280	5280	5280	0
56	20231012	190400	168172190	5280	5280	5280	5280	0
57	20231012	190300	168172190	5280	5280	5280	5280	0
58	20231012	190200	168172190	5280	5280	5280	5280	0
59	20231012	190100	168172190	5280	5280	5280	5280	0
60	20231012	190000	168172190	5280	5280	5280	5280	0
61	20231012	185900	168172190	5280	5280	5280	5280	0
62	20231012	185800	168172190	5280	5280	5280	5280	161
63	20231012	185700	168172190	5280	5280	5280	5280	0
64	20231012	185600	168172190	5280	5280	5280	5280	0
65	20231012	185500	168172190	5280	5280	5280	5280	0
66	20231012	185400	168172190	5280	5280	5280	5280	0
67	20231012	185300	168172190	5280	5280	5280	5280	0
68	20231012	185200	168172190	5280	5280	5280	5280	0
69	20231012	185100	168172190	5280	5280	5280	5280	0
70	20231012	185000	168172190	5280	5280	5280	5280	0
71	20231012	184900	168172190	5280	5280	5280	5280	0
72	20231012	184800	168172190	5280	5280	5280	5280	0
73	20231012	184700	168172190	5280	5280	5280	5280	0
74	20231012	184600	168172190	5280	5280	5280	5280	0
75	20231012	184500	168172190	5280	5280	5280	5280	0
76	20231012	184400	168172190	5280	5280	5280	5280	0
77	20231012	184300	168172190	5280	5280	5280	5280	0
78	20231012	184200	168172190	5280	5280	5280	5280	0
79	20231012	184100	168172190	5280	5280	5280	5280	0
80	20231012	184000	168172190	5280	5280	5280	5280	0
81	20231012	183900	168172190	5280	5280	5280	5280	0
82	20231012	183800	168172190	5280	5280	5280	5280	0
83	20231012	183700	168172190	5280	5280	5280	5280	0
84	20231012	183600	168172190	5280	5280	5280	5280	0
85	20231012	183500	168172190	5280	5280	5280	5280	0
86	20231012	183400	168172190	5280	5280	5280	5280	0
87	20231012	183300	168172190	5280	5280	5280	5280	0
88	20231012	183200	168172190	5280	5280	5280	5280	0
89	20231012	183100	168172190	5280	5280	5280	5280	0
90	20231012	183000	168172190	5280	5280	5280	5280	0
91	20231012	182900	168172190	5280	5280	5280	5280	0
92	20231012	182800	168172190	5280	5280	5280	5280	161
93	20231012	182700	168172190	5280	5280	5280	5280	0
94	20231012	182600	168172190	5280	5280	5280	5280	0
95	20231012	182500	168172190	5280	5280	5280	5280	0
96	20231012	182400	168172190	5280	5280	5280	5280	0
97	20231012	182300	168172190	5280	5280	5280	5280	0
98	20231012	182200	168172190	5280	5280	5280	5280	0
99	20231012	182100	168172190	5280	5280	5280	5280	0
100	20231012	182000	168172190	5280	5280	5280	5280	0
101	20231012	181900	168172190	5280	5280	5280	5280	0
102	20231012	181800	168172190	5280	5280	5280	5280	0
103	20231012	181700	168172190	5280	5280	5280	5280	0
104	20231012	181600	168172190	5280	5280	5280	5280	0
105	20231012	181500	168172190	5280	5280	5280	5280	0
106	20231012	181400	168172190	5280	5280	5280	5280	0
107	20231012	181300	168172190	5280	5280	5280	5280	0
108	20231012	181200	168172190	5280	5280	5280	5280	0
109	20231012	181100	168172190	5280	5280	5280	5280	0
110	20231012	181000	168172190	5280	5280	5280	5280	0
111	20231012	180900	168172190	5280	5280	5280	5280	0
112	20231012	180800	168172190	5280	5280	5280	5280	0
113	20231012	180700	168172190	5280	5280	5280	5280	0
114	20231012	180600	168172190	5280	5280	5280	5280	0
115	20231012	180500	168172190	5280	5280	5280	5280	0
116	20231012	180400	168172190	5280	5280	5280	5280	0
117	20231012	180300	168172190	5280	5280	5280	5280	0
118	20231012	180200	168172190	5280	5280	5280	5280	0
119	20231012	180100	168172190	5280	5280	5280	5280	0
120	20231012	180000	168172190	5280	5280	5280	5280	0
121	20231012	175900	168172190	5280	5280	5280	5280	0
122	20231012	175800	168172190	5280	5280	5280	5280	161
123	20231012	175700	168172190	5280	5280	5280	5280	0
124	20231012	175600	168172190	5280	5280	5280	5280	0
125	20231012	175500	168172190	5280	5280	5280	5280	0
126	20231012	175400	168172190	5280	5280	5280	5280	0
127	20231012	175300	168172190	5280	5280	5280	5280	0
128	20231012	175200	168172190	5280	5280	5280	5280	0
129	20231012	175100	168172190	5280	5280	5280	5280	0
130	20231012	175000	168172190	5280	5280	5280	5280	0
131	20231012	174900	168172190	5280	5280	5280	5280	0
132	20231012	174800	168172190	5280	5280	5280	5280	0
133	20231012	174700	168172190	5280	5280	5280	5280	0
134	20231012	174600	168172190	5280	5280	5280	5280	0
135	20231012	174500	168172190	5280	5280	5280	5280	0
136	20231012	174400	168172190	5280	5280	5280	5280	0
137	20231012	174300	168172190	5280	5280	5280	5280	0
138	20231012	174200	168172190	5280	5280	5280	5280	0
139	20231012	174100	168172190	5280	5280	5280	5280	0
140	20231012	174000	168172190	5280	5280	5280	5280	0
141	20231012	173900	168172190	5280	5280	5280	5280	0
142	20231012	173800	168172190	5280	5280	5280	5280	0
143	20231012	173700	168172190	5280	5280	5280	5280	0
144	20231012	173600	168172190	5280	5280	5280	5280	0
145	20231012	173500	168172190	5280	5280	5280	5280	0
146	20231012	173400	168172190	5280	5280	5280	5280	0
147	20231012	173300	168172190	5280	5280	5280	5280	0
148	20231012	173200	168172190	5280	5280	5280	5280	0
149	20231012	173100	168172190	5280	5280	5280	5280	0
150	20231012	173000	168172190	5280	5280	5280	5280	0
151	20231012	172900	168172190	5280	5280	5280	5280	0
152	20231012	172800	168172190	5280	5280	5280	5280	161
153	20231012	172700	168172190	5280	5280	5280	5280	0
154	20231012	172600	168172190	5280	5280	5280	5280	0
155	20231012	172500	168172190	5280	5280	5280	5280	0
156	20231012	172400	168172190	5280	5280	5280	5280	0
157	20231012	172300	168172190	5280	5280	5280	5280	0
158	20231012	172200	168172190	5280	5280	5280	5280	0
159	20231012	172100	168172190	5280	5280	5280	5280	0
160	20231012	172000	168172190	5280	5280	5280	5280	0
161	20231012	171900	168172190	5280	5280	5280	5280	0
162	20231012	171800	168172190	5280	5280	5280	5280	0
163	20231012	171700	168172190	5280	5280	5280	5280	0
164	20231012	171600	168172190	5280	5280	5280	5280	0
165	20231012	171500	168172190	5280	5280	5280	5280	0
166	20231012	171400	168172190	5280	5280	5280	5280	0
167	20231012	171300	168172190	5280	5280	5280	5280	0
168	20231012	171200	168172190	5280	5280	5280	5280	0
169	20231012	171100	168172190	5280	5280	5280	5280	0
170	20231012	171000	168172190	5280	5280	5280	5280	0
171	20231012	170900	168172190	5280	5280	5280	5280	0
172	20231012	170800	168172190	5280	5280	5280	5280	0
173	20231012	170700	168172190	5280	5280	5280	5280	0
174	20231012	170600	168172190	5280	5280	5280	5280	0
175	20231012	170500	168172190	5280	5280	5280	5280	0
176	20231012	170400	168172190	5280	5280	5280	5280	0
177	20231012	170300	168172190	5280	5280	5280	5280	0
178	20231012	170200	168172190	5280	5280	5280	5280	0
179	20231012	170100	168172190	5280	5280	5280	5280	0
180	20231012	170000	168172190	5280	5280	5280	5280	0
181	20231012	165900	168172190	5280	5280	5280	5280	0
182	20231012	165800	168172190	5280	5280	5280	5280	161
183	20231012	165700	168172190	5280	5280	5280	5280	0
184	20231012	165600	168172190	5280	5280	5280	5280	0
185	20231012	165500	168172190	5280	5280	5280	5280	0
186	20231012	165400	168172190	5280	5280	5280	5280	0
187	20231012	165300	168172190	5280	5280	5280	5280	0
188	20231012	165200	168172190	5280	5280	5280	5280	0
189	20231012	165100	168172190	5280	5280	5280	5280	0
190	20231012	165000	168172190	5280	5280	5280	5280	0
191	20231012	164900	168172190	5280	5280	5280	5280	0
192	20231012	164800	168172190	5280	5280	5280	5280	0
193	20231012	164700	168172190	5280	5280	5280	5280	0
194	20231012	164600	168172190	5280	5280	5280	5280	0
195	20231012	164500	168172190	5280	5280	5280	5280	0
196	20231012	164400	168172190	5280	5280	5280	5280	0
197	20231012	164300	168172190	5280	5280	5280	5280	0
198	20231012	164200	168172190	5280	5280	5280	5280	0
199	20231012	164100	168172190	5280	5280	5280	5280	0
200	20231012	164000	168172190	5280	5280	5280	5280	0
201	20231012	163900	168172190	5280	5280	5280	5280	0
202	20231012	163800	168172190	5280	5280	5280	5280	0
203	20231012	163700	168172190	5280	5280	5280	5280	0
204	20231012	163600	168172190	5280	5280	5280	5280	0
205	20231012	163500	168172190	5280	5280	5280	5280	0
206	20231012	163400	168172190	5280	5280	5280	5280	0
207	20231012	163300	168172190	5280	5280	5280	5280	0
208	20231012	163200	168172190	5280	5280	5280	5280	0
209	20231012	163100	168172190	5280	5280	5280	5280	0
210	20231012	163000	168172190	5280	5280	5280	5280	0
211	20231012	162900	168172190	5280	5280	5280	5280	0
212	20231012	162800	168172190	5280	5280	5280	5280	161
213	20231012	162700	168172190	5280	5280	5280	5280	0
214	20231012	162600	168172190	5280	5280	5280	5280	0
215	20231012	162500	168172190	5280	5280	5280	5280	0
216	20231012	162400	168172190	5280	5280	5280	5280	0
217	20231012	162300	168172190	5280	5280	5280	5280	0
218	20231012	162200	168172190	5280	5280	5280	5280	0
219	20231012	162100	168172190	5280	5280	5280	5280	0
220	20231012	162000	168172190	5280	5280	5280	5280	0
221	20231012	161900	168172190	5280	5280	5280	5280	0
222	20231012	161800	168172190	5280	5280	5280	5280	0
223	20231012	161700	168172190	5280	5280	5280	5280	0
224	20231012	161600	168172190	5280	5280	5280	5280	0
225	20231012	161500	168172190	5280	5280	5280	5280	0
226	20231012	161400	168172190	5280	5280	5280	5280	0
227	20231012	161300	168172190	5280	5280	5280	5280	0
228	20231012	161200	168172190	5280	5280	5280	5280	0
229	20231012	161100	168172190	5280	5280	5280	5280	0
230	20231012	161000	168172190	5280	5280	5280	5280	0
231	20231012	160900	168172190	5280	5280	5280	5280	0
232	20231012	160800	168172190	5280	5280	5280	5280	0
233	20231012	160700	168172190	5280	5280	5280	5280	0
234	20231012	160600	168172190	5280	5280	5280	5280	0
235	20231012	160500	168172190	5280	5280	5280	5280	0
236	20231012	160400	168172190	5280	5280	5280	5280	0
237	20231012	160300	168172190	5280	5280	5280	5280	0
238	20231012	160200	168172190	5280	5280	5280	5280	0
239	20231012	160100	168172190	5280	5280	5280	5280	0
240	20231012	160000	168172190	5280	5280	5280	5280	0
241	20231012	155900	168172190	5280	5280	5280	5280	0
242	20231012	155800	168172190	5280	5280	5280	5280	161
243	20231012	155700	168172190	5280	5280	5280	5280	0
244	20231012	155600	168172190	5280	5280	5280	5280	0
245	20231012	155500	168172190	5280	5280	5280	5280	0
246	20231012	155400	168172190	5280	5280	5280	5280	0
247	20231012	155300	168172190	5280	5280	5280	5280	0
248	20231012	155200	168172190	5280	5280	5280	5280	0
249	20231012	155100	168172190	5280	5280	5280	5280	0
250	20231012	155000	168172190	5280	5280	5280	5280	0
251	20231012	154900	168172190	5280	5280	5280	5280	0
252	20231012	154800	168172190	5280	5280	5280	5280	0
253	20231012	154700	168172190	5280	5280	5280	5280	0
254	20231012	154600	168172190	5280	5280	5280	5280	0
255	20231012	154500	168172190	5280	5280	5280	5280	0
256	20231012	154400	168172190	5280	5280	5280	5280	0
257	20231012	154300	168172190	5280	5280	5280	5280	0
258	20231012	154200	168172190	5280	5280	5280	5280	0
259	20231012	154100	168172190	5280	5280	5280	5280	0
260	20231012	154000	168172190	5280	5280	5280	5280	0
261	20231012	153900	168172190	5280	5280	5280	5280	0
262	20231012	153800	168172190	5280	5280	5280	5280	0
263	20231012	153700	168172190	5280	5280	5280	5280	0
264	20231012	153600	168172190	5280	5280	5280	5280	0
265	20231012	153500	168172190	5280	5280	5280	5280	0
266	20231012	153400	168172190	5280	5280	5280	5280	0
267	20231012	153300	168172190	5280	5280	5280	5280	0
268	20231012	153200	168172190	5280	5280	5280	5280	0
269	20231012	153100	168172190	5280	5280	5280	5280	0
270	20231012	153000	168172190	5280	5280	5280	5280	161
271	20231012	152900	167322110	5280	5280	5280	5280	0
272	20231012	152800	167322110	5280	5280	5280	5280	0
273	20231012	152700	167322110	5280	5280	5280	5280	0
274	20231012	152600	167322110	5280	5280	5280	5280	0
275	20231012	152500	167322110	5280	5280	5280	5280	0
276	20231012	152400	167322110	5280	5280	5280	5280	0
277	20231012	152300	167322110	5280	5280	5280	5280	0
278	20231012	152200	167322110	5280	5280	5280	5280	0
279	20231012	152100	167322110	5280	5280	5280	5280	0
280	20231012	152000	167322110	5280	5280	5280	5280	0
281	20231012	151900	167322110	5280	5260	5300	5260	121
282	20231012	151800	166684770	5260	5260	5260	5260	15
283	20231012	151700	166605870	5260	5250	5260	5250	10
284	20231012	151600	166553310	5220	5230	5230	5220	89
285	20231012	151500	166088600	5220	5220	5220	5220	0
286	20231012	151400	166088600	5220	5220	5220	5220	0
287	20231012	151300	166088600	5220	5220	5220	5220	133
288	20231012	151200	165394340	5250	5250	5250	5250	0
289	20231012	151100	165394340	5250	5250	5250	5250	0
290	20231012	151000	165394340	5250	5250	5250	5250	1
291	20231012	150900	165389090	5220	5250	5250	5220	95
292	20231012	150800	164892980	5240	5210	5240	5210	8
293	20231012	150700	164851090	5220	5220	5220	5220	0
294	20231012	150600	164851090	5220	5220	5220	5220	89
295	20231012	150500	164386510	5230	5230	5230	5230	0
296	20231012	150400	164386510	5230	5230	5230	5230	0
297	20231012	150300	164386510	5230	5230	5230	5230	89
298	20231012	150200	163921040	5200	5200	5200	5200	0
299	20231012	150100	163921040	5200	5200	5200	5200	0
300	20231012	150000	163921040	5200	5200	5200	5200	3595
301	20231012	145900	145227040	5200	5210	5210	5200	119
302	20231012	145800	144607300	5200	5210	5210	5200	60
303	20231012	145700	144295250	5210	5210	5210	5210	30
304	20231012	145600	144138950	5210	5210	5210	5210	60
305	20231012	145500	143826350	5210	5210	5210	5200	141
306	20231012	145400	143092040	5210	5210	5210	5210	37
307	20231012	145300	142899270	5210	5210	5210	5210	60
308	20231012	145200	142586670	5210	5210	5210	5210	119
309	20231012	145100	141966680	5200	5210	5210	5200	60
310	20231012	145000	141654620	5200	5210	5210	5200	30
311	20231012	144900	141498480	5200	5200	5200	5190	60
312	20231012	144800	141186770	5190	5200	5200	5190	118
313	20231012	144700	140574150	5190	5190	5190	5190	60
314	20231012	144600	140262750	5190	5210	5210	5190	60
315	20231012	144500	139951020	5200	5200	5200	5190	149
316	20231012	144400	139176820	5230	5200	5230	5190	31
317	20231012	144300	139015820	5190	5200	5200	5190	30
318	20231012	144200	138860010	5190	5200	5200	5190	60
319	20231012	144100	138548340	5200	5190	5200	5190	148
320	20231012	144000	137779280	5190	5210	5210	5190	30
321	20231012	143900	137623550	5190	5200	5200	5190	60
322	20231012	143800	137311950	5200	5200	5200	5200	119
323	20231012	143700	136693150	5200	5200	5200	5200	60
324	20231012	143600	136381150	5200	5200	5200	5200	30
325	20231012	143500	136225150	5200	5210	5210	5200	209
326	20231012	143400	135137630	5220	5220	5220	5220	32
327	20231012	143300	134970590	5220	5220	5220	5220	30
328	20231012	143200	134813990	5220	5220	5220	5220	60
329	20231012	143100	134500790	5230	5230	5230	5230	86
330	20231012	143000	134051010	5230	5210	5230	5210	60
331	20231012	142900	133737810	5200	5200	5200	5200	129
332	20231012	142800	133067010	5210	5200	5210	5200	61
333	20231012	142700	132749800	5200	5210	5210	5200	78
334	20231012	142600	132344020	5260	5260	5260	5260	0
335	20231012	142500	132344020	5260	5210	5260	5210	62
336	20231012	142400	132020900	5210	5220	5220	5210	232
337	20231012	142300	130811430	5240	5220	5240	5220	32
338	20231012	142200	130644350	5220	5220	5220	5220	60
339	20231012	142100	130331150	5220	5220	5220	5220	490
340	20231012	142000	127773350	5220	5220	5220	5220	63
341	20231012	141900	127444490	5220	5220	5220	5220	30
342	20231012	141800	127287890	5220	5230	5230	5220	243
343	20231012	141700	126017550	5220	5230	5230	5220	62
344	20231012	141600	125693890	5280	5220	5280	5220	658
345	20231012	141500	122223250	5220	5240	5240	5220	30
346	20231012	141400	122066460	5240	5220	5320	5220	1330
347	20231012	141300	115040850	5220	5220	5220	5220	60
348	20231012	141200	114727650	5220	5220	5230	5220	64
349	20231012	141100	114393530	5230	5220	5230	5220	60
350	20231012	141000	114080030	5220	5220	5220	5220	30
351	20231012	140900	113923430	5220	5230	5230	5220	60
352	20231012	140800	113610110	5230	5230	5230	5230	60
353	20231012	140700	113296310	5230	5230	5230	5230	30
354	20231012	140600	113139410	5230	5240	5240	5230	146
355	20231012	140500	112375510	5250	5260	5260	5250	60
356	20231012	140400	112060270	5260	5270	5270	5260	1030
357	20231012	140300	106638590	5270	5280	5280	5270	122
358	20231012	140200	105994780	5280	5280	5280	5280	53
359	20231012	140100	105714940	5280	5280	5280	5280	60
360	20231012	140000	105398140	5280	5280	5280	5280	254
361	20231012	135900	104057020	5310	5300	5310	5270	2028
362	20231012	135800	93347010	5300	5300	5300	5300	60
363	20231012	135700	93029010	5300	5300	5300	5300	30
364	20231012	135600	92870010	5300	5300	5300	5300	23
365	20231012	135500	92748110	5300	5300	5300	5300	0
366	20231012	135400	92748110	5300	5300	5300	5300	4
367	20231012	135300	92726910	5300	5300	5300	5300	0
368	20231012	135200	92726910	5300	5300	5300	5300	583
369	20231012	135100	89637010	5310	5310	5310	5310	7
370	20231012	135000	89599840	5320	5320	5320	5320	0
371	20231012	134900	89599840	5320	5320	5320	5320	1
372	20231012	134800	89594520	5310	5310	5310	5310	87
373	20231012	134700	89132550	5310	5300	5310	5300	50
374	20231012	134600	88867060	5310	5320	5320	5310	897
375	20231012	134500	84095170	5320	5320	5320	5320	86
376	20231012	134400	83637650	5330	5330	5330	5330	0
377	20231012	134300	83637650	5330	5330	5330	5330	0
378	20231012	134200	83637650	5330	5330	5330	5330	3
379	20231012	134100	83621660	5330	5330	5330	5330	19
380	20231012	134000	83520390	5330	5330	5330	5330	0
381	20231012	133900	83520390	5330	5340	5340	5330	20
382	20231012	133800	83413610	5340	5340	5340	5340	87
383	20231012	133700	82949030	5360	5360	5360	5360	0
384	20231012	133600	82949030	5360	5360	5360	5360	0
385	20231012	133500	82949030	5360	5360	5360	5360	1
386	20231012	133400	82943670	5360	5340	5360	5310	645
387	20231012	133300	79489760	5360	5360	5360	5360	0
388	20231012	133200	79489760	5360	5360	5360	5360	0
389	20231012	133100	79489760	5360	5330	5360	5310	102
390	20231012	133000	78947230	5360	5360	5360	5360	0
391	20231012	132900	78947230	5360	5360	5360	5360	1
392	20231012	132800	78941870	5360	5320	5360	5310	99
393	20231012	132700	78413550	5320	5350	5360	5320	399
394	20231012	132600	76280140	5350	5340	5350	5340	5
395	20231012	132500	76253410	5310	5310	5310	5310	0
396	20231012	132400	76253410	5310	5320	5320	5310	86
397	20231012	132300	75796400	5340	5330	5340	5330	596
398	20231012	132200	72616420	5320	5310	5320	5310	360
399	20231012	132100	70701700	5300	5300	5300	5300	86
400	20231012	132000	70245900	5300	5300	5300	5300	0
401	20231012	131900	70245900	5300	5300	5300	5300	0
402	20231012	131800	70245900	5300	5300	5300	5300	0
403	20231012	131700	70245900	5300	5300	5300	5300	238
404	20231012	131600	68984500	5300	5300	5300	5300	67
405	20231012	131500	68629400	5300	5280	5310	5280	1817
406	20231012	131400	58999330	5280	5280	5280	5280	0
407	20231012	131300	58999330	5280	5290	5290	5280	94
408	20231012	131200	58502940	5290	5250	5290	5250	283
409	20231012	131100	57013850	5250	5250	5250	5250	0
410	20231012	131000	57013850	5250	5250	5250	5250	1
411	20231012	130900	57008600	5240	5240	5240	5240	40
412	20231012	130800	56799000	5240	5240	5240	5240	0
413	20231012	130700	56799000	5240	5240	5240	5240	0
414	20231012	130600	56799000	5240	5230	5240	5230	265
415	20231012	130500	55411270	5240	5230	5240	5230	2
416	20231012	130400	55400800	5230	5230	5230	5230	0
417	20231012	130300	55400800	5230	5230	5230	5230	0
418	20231012	130200	55400800	5230	5230	5230	5230	0
419	20231012	130100	55400800	5230	5230	5230	5230	0
420	20231012	130000	55400800	5230	5230	5230	5230	0
421	20231012	125900	55400800	5230	5230	5230	5230	0
422	20231012	125800	55400800	5230	5230	5230	5230	30
423	20231012	125700	55243900	5230	5230	5230	5230	15
424	20231012	125600	55165450	5230	5240	5240	5230	42
425	20231012	125500	54945610	5260	5260	5260	5260	0
426	20231012	125400	54945610	5260	5260	5260	5260	0
427	20231012	125300	54945610	5260	5260	5260	5260	0
428	20231012	125200	54945610	5260	5260	5260	5260	416
429	20231012	125100	52757450	5260	5260	5260	5260	90
430	20231012	125000	52284050	5260	5260	5260	5260	1
431	20231012	124900	52278790	5210	5220	5220	5210	104
432	20231012	124800	51735920	5220	5230	5230	5220	84
433	20231012	124700	51297410	5230	5230	5230	5230	0
434	20231012	124600	51297410	5230	5230	5230	5230	0
435	20231012	124500	51297410	5230	5230	5230	5230	53
436	20231012	124400	51020220	5240	5240	5240	5240	0
437	20231012	124300	51020220	5240	5240	5240	5240	0
438	20231012	124200	51020220	5240	5240	5240	5240	0
439	20231012	124100	51020220	5240	5240	5260	5240	190
440	20231012	124000	50023370	5240	5240	5240	5240	0
441	20231012	123900	50023370	5240	5230	5240	5230	88
442	20231012	123800	49563120	5220	5220	5220	5220	0
443	20231012	123700	49563120	5220	5220	5220	5220	49
444	20231012	123600	49307340	5220	5220	5220	5220	0
445	20231012	123500	49307340	5220	5220	5220	5220	0
446	20231012	123400	49307340	5220	5220	5220	5220	38
447	20231012	123300	49108980	5220	5220	5220	5220	50
448	20231012	123200	48847980	5210	5210	5210	5210	79
449	20231012	123100	48436390	5200	5200	5200	5200	87
450	20231012	123000	47983990	5210	5210	5210	5210	0
451	20231012	122900	47983990	5210	5210	5210	5210	2
452	20231012	122800	47973570	5210	5210	5210	5210	0
453	20231012	122700	47973570	5210	5210	5210	5210	65
454	20231012	122600	47634920	5220	5220	5220	5220	0
455	20231012	122500	47634920	5220	5220	5220	5220	3
456	20231012	122400	47619260	5220	5220	5220	5220	25
457	20231012	122300	47488760	5220	5220	5220	5220	0
458	20231012	122200	47488760	5220	5220	5220	5220	27
459	20231012	122100	47347820	5210	5220	5220	5210	391
460	20231012	122000	45307680	5220	5220	5220	5220	0
461	20231012	121900	45307680	5220	5220	5220	5220	172
462	20231012	121800	44409840	5220	5220	5220	5220	2
463	20231012	121700	44399400	5240	5240	5240	5240	0
464	20231012	121600	44399400	5240	5240	5240	5240	0
465	20231012	121500	44399400	5240	5240	5240	5240	0
466	20231012	121400	44399400	5240	5240	5240	5240	0
467	20231012	121300	44399400	5240	5240	5240	5240	0
468	20231012	121200	44399400	5240	5240	5240	5240	5
469	20231012	121100	44373200	5200	5200	5200	5200	0
470	20231012	121000	44373200	5200	5220	5220	5200	174
471	20231012	120900	43467300	5220	5220	5220	5220	0
472	20231012	120800	43467300	5220	5220	5220	5220	0
473	20231012	120700	43467300	5220	5220	5220	5220	0
474	20231012	120600	43467300	5220	5220	5220	5220	0
475	20231012	120500	43467300	5220	5220	5220	5220	0
476	20231012	120400	43467300	5220	5220	5220	5220	0
477	20231012	120300	43467300	5220	5220	5220	5220	87
478	20231012	120200	43013160	5210	5210	5210	5210	0
479	20231012	120100	43013160	5210	5210	5210	5210	0
480	20231012	120000	43013160	5210	5210	5210	5210	0
481	20231012	115900	43013160	5210	5230	5230	5210	87
482	20231012	115800	42559790	5250	5250	5250	5250	0
483	20231012	115700	42559790	5250	5250	5250	5250	0
484	20231012	115600	42559790	5250	5210	5250	5210	182
485	20231012	115500	41611470	5220	5220	5220	5220	10
486	20231012	115400	41559270	5220	5220	5220	5220	0
487	20231012	115300	41559270	5220	5220	5220	5220	0
488	20231012	115200	41559270	5220	5220	5220	5220	0
489	20231012	115100	41559270	5220	5220	5220	5220	0
490	20231012	115000	41559270	5220	5220	5220	5220	219
491	20231012	114900	40416090	5220	5220	5220	5220	87
492	20231012	114800	39961950	5230	5230	5230	5230	3
493	20231012	114700	39946260	5230	5230	5230	5230	107
494	20231012	114600	39386650	5240	5240	5240	5240	9
495	20231012	114500	39339490	5230	5230	5230	5230	87
496	20231012	114400	38884480	5240	5240	5240	5240	0
497	20231012	114300	38884480	5240	5240	5240	5240	10
498	20231012	114200	38832080	5230	5230	5230	5230	87
499	20231012	114100	38377070	5240	5240	5240	5240	18
500	20231012	114000	38282750	5250	5250	5250	5250	0
501	20231012	113900	38282750	5250	5250	5250	5250	0
502	20231012	113800	38282750	5250	5250	5250	5250	0
503	20231012	113700	38282750	5250	5250	5250	5250	0
504	20231012	113600	38282750	5250	5230	5250	5230	80
505	20231012	113500	37864330	5220	5220	5220	5220	1
506	20231012	113400	37859110	5230	5230	5230	5230	105
507	20231012	113300	37309960	5230	5230	5230	5230	10
508	20231012	113200	37257660	5230	5230	5230	5230	0
509	20231012	113100	37257660	5230	5230	5230	5230	0
510	20231012	113000	37257660	5230	5230	5230	5230	83
511	20231012	112900	36823570	5230	5230	5230	5230	3
512	20231012	112800	36807880	5240	5240	5240	5240	1
513	20231012	112700	36802640	5230	5230	5230	5230	0
514	20231012	112600	36802640	5230	5230	5230	5230	80
515	20231012	112500	36384240	5230	5230	5230	5230	0
516	20231012	112400	36384240	5230	5230	5230	5230	8
517	20231012	112300	36342400	5220	5240	5240	5220	219
518	20231012	112200	35199100	5230	5230	5230	5230	0
519	20231012	112100	35199100	5230	5230	5230	5230	0
520	20231012	112000	35199100	5230	5230	5230	5230	174
521	20231012	111900	34289080	5220	5220	5220	5220	0
522	20231012	111800	34289080	5220	5220	5220	5220	0
523	20231012	111700	34289080	5220	5220	5220	5220	0
524	20231012	111600	34289080	5220	5220	5220	5220	0
525	20231012	111500	34289080	5220	5220	5220	5220	0
526	20231012	111400	34289080	5220	5220	5220	5220	0
527	20231012	111300	34289080	5220	5240	5240	5220	87
528	20231012	111200	33834400	5260	5250	5260	5250	147
529	20231012	111100	33061310	5250	5240	5250	5240	250
530	20231012	111000	31750400	5210	5230	5230	5210	163
531	20231012	110900	30899970	5240	5240	5240	5240	0
532	20231012	110800	30899970	5240	5240	5240	5240	0
533	20231012	110700	30899970	5240	5230	5240	5230	94
534	20231012	110600	30407440	5220	5220	5220	5220	87
535	20231012	110500	29953300	5230	5220	5230	5220	85
536	20231012	110400	29509590	5210	5210	5210	5210	0
537	20231012	110300	29509590	5210	5210	5210	5210	87
538	20231012	110200	29056320	5200	5200	5200	5200	0
539	20231012	110100	29056320	5200	5200	5200	5200	0
540	20231012	110000	29056320	5200	5200	5200	5200	75
541	20231012	105900	28666320	5200	5200	5200	5200	12
542	20231012	105800	28603920	5200	5200	5200	5200	158
543	20231012	105700	27782320	5210	5210	5210	5210	0
544	20231012	105600	27782320	5210	5190	5210	5190	173
545	20231012	105500	26883910	5190	5190	5190	5190	51
546	20231012	105400	26619220	5190	5190	5190	5190	0
547	20231012	105300	26619220	5190	5190	5190	5190	1
548	20231012	105200	26614030	5170	5170	5170	5170	0
549	20231012	105100	26614030	5170	5170	5170	5170	0
550	20231012	105000	26614030	5170	5170	5170	5170	0
551	20231012	104900	26614030	5170	5180	5180	5170	172
552	20231012	104800	25723840	5180	5180	5180	5180	0
553	20231012	104700	25723840	5180	5180	5180	5180	0
554	20231012	104600	25723840	5180	5180	5180	5180	0
555	20231012	104500	25723840	5180	5190	5190	5180	88
556	20231012	104400	25267990	5190	5190	5190	5190	1
557	20231012	104300	25262800	5200	5200	5200	5200	0
558	20231012	104200	25262800	5200	5200	5200	5200	0
559	20231012	104100	25262800	5200	5200	5200	5200	0
560	20231012	104000	25262800	5200	5200	5200	5200	3
561	20231012	103900	25247200	5160	5160	5160	5160	0
562	20231012	103800	25247200	5160	5180	5180	5160	174
563	20231012	103700	24347480	5180	5180	5180	5180	0
564	20231012	103600	24347480	5180	5180	5180	5180	0
565	20231012	103500	24347480	5180	5180	5180	5180	0
566	20231012	103400	24347480	5180	5180	5180	5180	30
567	20231012	103300	24192080	5170	5170	5170	5170	0
568	20231012	103200	24192080	5170	5170	5170	5170	0
569	20231012	103100	24192080	5170	5170	5170	5170	87
570	20231012	103000	23742290	5180	5180	5180	5180	0
571	20231012	102900	23742290	5180	5180	5180	5180	32
572	20231012	102800	23576530	5180	5180	5180	5180	113
573	20231012	102700	22991190	5200	5200	5200	5200	0
574	20231012	102600	22991190	5200	5200	5200	5200	0
575	20231012	102500	22991190	5200	5200	5200	5200	0
576	20231012	102400	22991190	5200	5200	5200	5200	0
577	20231012	102300	22991190	5200	5200	5200	5200	0
578	20231012	102200	22991190	5200	5200	5200	5200	10
579	20231012	102100	22939190	5200	5160	5200	5160	265
580	20231012	102000	21563910	5160	5180	5180	5160	19
581	20231012	101900	21465790	5170	5170	5170	5170	76
582	20231012	101800	21072870	5170	5170	5170	5170	7
583	20231012	101700	21036680	5170	5160	5170	5160	114
584	20231012	101600	20448400	5160	5160	5160	5160	0
585	20231012	101500	20448400	5160	5180	5180	5160	117
586	20231012	101400	19843260	5180	5180	5180	5180	0
587	20231012	101300	19843260	5180	5180	5180	5180	0
588	20231012	101200	19843260	5180	5180	5180	5180	0
589	20231012	101100	19843260	5180	5180	5180	5180	19
590	20231012	101000	19744840	5180	5190	5190	5180	76
591	20231012	100900	19350660	5160	5160	5160	5160	82
592	20231012	100800	18927540	5160	5160	5160	5160	16
593	20231012	100700	18844980	5160	5160	5160	5160	89
594	20231012	100600	18385740	5170	5170	5170	5170	2
595	20231012	100500	18375400	5160	5160	5160	5160	0
596	20231012	100400	18375400	5160	5170	5170	5160	137
597	20231012	100300	17667680	5160	5160	5160	5160	0
598	20231012	100200	17667680	5160	5160	5160	5160	0
599	20231012	100100	17667680	5160	5160	5160	5160	24
600	20231012	100000	17543840	5160	5160	5160	5160	36
601	20231012	095900	17358080	5160	5160	5160	5160	28
602	20231012	095800	17213600	5160	5160	5160	5160	0
603	20231012	095700	17213600	5160	5160	5160	5160	59
604	20231012	095600	16909160	5160	5180	5180	5160	88
605	20231012	095500	16454830	5170	5170	5170	5170	0
606	20231012	095400	16454830	5170	5170	5170	5170	0
607	20231012	095300	16454830	5170	5170	5170	5170	0
608	20231012	095200	16454830	5170	5180	5180	5170	87
609	20231012	095100	16004950	5150	5150	5150	5150	0
610	20231012	095000	16004950	5150	5170	5170	5150	258
611	20231012	094900	14675590	5170	5180	5180	5170	87
612	20231012	094800	14225750	5220	5220	5220	5220	0
613	20231012	094700	14225750	5220	5220	5220	5220	0
614	20231012	094600	14225750	5220	5200	5220	5200	200
615	20231012	094500	13181920	5150	5170	5170	5150	89
616	20231012	094400	12722690	5160	5180	5180	5160	150
617	20231012	094300	11948620	5190	5210	5210	5190	7
618	20231012	094200	11912270	5160	5180	5180	5150	171
619	20231012	094100	11028230	5190	5190	5190	5190	0
620	20231012	094000	11028230	5190	5220	5220	5190	130
621	20231012	093900	10353380	5220	5220	5220	5220	1
622	20231012	093800	10348160	5240	5240	5240	5240	0
623	20231012	093700	10348160	5240	5240	5240	5240	2
624	20231012	093600	10337680	5200	5200	5200	5200	1
625	20231012	093500	10332480	5200	5250	5250	5200	88
626	20231012	093400	9874830	5250	5250	5250	5250	10
627	20231012	093300	9822330	5200	5200	5200	5200	0
628	20231012	093200	9822330	5200	5200	5200	5200	0
629	20231012	093100	9822330	5200	5210	5210	5200	92
630	20231012	093000	9343880	5220	5220	5220	5220	17
631	20231012	092900	9255140	5260	5190	5260	5190	50
632	20231012	092800	8995170	5200	5210	5210	5200	89
633	20231012	092700	8532300	5200	5200	5200	5200	0
634	20231012	092600	8532300	5200	5200	5200	5200	0
635	20231012	092500	8532300	5200	5210	5210	5200	27
636	20231012	092400	8391840	5220	5220	5220	5220	0
637	20231012	092300	8391840	5220	5220	5220	5220	0
638	20231012	092200	8391840	5220	5220	5220	5220	23
639	20231012	092100	8271780	5220	5220	5220	5220	0
640	20231012	092000	8271780	5220	5220	5220	5220	33
641	20231012	091900	8099520	5220	5220	5220	5220	30
642	20231012	091800	7942920	5230	5230	5230	5230	40
643	20231012	091700	7733720	5230	5230	5230	5230	1
644	20231012	091600	7728490	5230	5230	5230	5230	2
645	20231012	091500	7718030	5210	5210	5210	5200	13
646	20231012	091400	7650400	5270	5170	5270	5170	141
647	20231012	091300	6916110	5160	5240	5240	5050	1030
648	20231012	091200	1617460	5280	5280	5280	5280	0
649	20231012	091100	1617460	5280	5280	5280	5280	0
650	20231012	091000	1617460	5280	5280	5280	5280	0
651	20231012	090900	1617460	5280	5280	5280	5280	0
652	20231012	090800	1617460	5280	5280	5280	5280	10
653	20231012	090700	1564660	5280	5280	5280	5280	0
654	20231012	090600	1564660	5280	5280	5280	5280	1
655	20231012	090500	1559380	5280	5280	5280	5280	175
656	20231012	090400	635380	5280	5280	5280	5280	0
657	20231012	090300	635380	5280	5280	5280	5280	0
658	20231012	090200	635380	5280	5280	5280	5280	8
659	20231012	090100	593140	5290	5290	5290	5290	0
660	20231012	090000	593140	5290	5300	5300	5250	112