KissMeData/219420/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202200	318913980	5770	5770	5770	5770	877
3	20231012	202100	318913980	5770	5770	5770	5770	0
4	20231012	202000	318913980	5770	5770	5770	5770	0
5	20231012	201900	318913980	5770	5770	5770	5770	0
6	20231012	201800	318913980	5770	5770	5770	5770	0
7	20231012	201700	318913980	5770	5770	5770	5770	0
8	20231012	201600	318913980	5770	5770	5770	5770	0
9	20231012	201500	318913980	5770	5770	5770	5770	0
10	20231012	201400	318913980	5770	5770	5770	5770	0
11	20231012	201300	318913980	5770	5770	5770	5770	0
12	20231012	201200	318913980	5770	5770	5770	5770	0
13	20231012	201100	318913980	5770	5770	5770	5770	0
14	20231012	201000	318913980	5770	5770	5770	5770	0
15	20231012	200900	318913980	5770	5770	5770	5770	0
16	20231012	200800	318913980	5770	5770	5770	5770	0
17	20231012	200700	318913980	5770	5770	5770	5770	0
18	20231012	200600	318913980	5770	5770	5770	5770	0
19	20231012	200500	318913980	5770	5770	5770	5770	0
20	20231012	200400	318913980	5770	5770	5770	5770	0
21	20231012	200300	318913980	5770	5770	5770	5770	0
22	20231012	200200	318913980	5770	5770	5770	5770	0
23	20231012	200100	318913980	5770	5770	5770	5770	0
24	20231012	200000	318913980	5770	5770	5770	5770	0
25	20231012	195900	318913980	5770	5770	5770	5770	0
26	20231012	195800	318913980	5770	5770	5770	5770	0
27	20231012	195700	318913980	5770	5770	5770	5770	0
28	20231012	195600	318913980	5770	5770	5770	5770	0
29	20231012	195500	318913980	5770	5770	5770	5770	0
30	20231012	195400	318913980	5770	5770	5770	5770	0
31	20231012	195300	318913980	5770	5770	5770	5770	0
32	20231012	195200	318913980	5770	5770	5770	5770	877
33	20231012	195100	318913980	5770	5770	5770	5770	0
34	20231012	195000	318913980	5770	5770	5770	5770	0
35	20231012	194900	318913980	5770	5770	5770	5770	0
36	20231012	194800	318913980	5770	5770	5770	5770	0
37	20231012	194700	318913980	5770	5770	5770	5770	0
38	20231012	194600	318913980	5770	5770	5770	5770	0
39	20231012	194500	318913980	5770	5770	5770	5770	0
40	20231012	194400	318913980	5770	5770	5770	5770	0
41	20231012	194300	318913980	5770	5770	5770	5770	0
42	20231012	194200	318913980	5770	5770	5770	5770	0
43	20231012	194100	318913980	5770	5770	5770	5770	0
44	20231012	194000	318913980	5770	5770	5770	5770	0
45	20231012	193900	318913980	5770	5770	5770	5770	0
46	20231012	193800	318913980	5770	5770	5770	5770	0
47	20231012	193700	318913980	5770	5770	5770	5770	0
48	20231012	193600	318913980	5770	5770	5770	5770	0
49	20231012	193500	318913980	5770	5770	5770	5770	0
50	20231012	193400	318913980	5770	5770	5770	5770	0
51	20231012	193300	318913980	5770	5770	5770	5770	0
52	20231012	193200	318913980	5770	5770	5770	5770	0
53	20231012	193100	318913980	5770	5770	5770	5770	0
54	20231012	193000	318913980	5770	5770	5770	5770	0
55	20231012	192900	318913980	5770	5770	5770	5770	0
56	20231012	192800	318913980	5770	5770	5770	5770	0
57	20231012	192700	318913980	5770	5770	5770	5770	0
58	20231012	192600	318913980	5770	5770	5770	5770	0
59	20231012	192500	318913980	5770	5770	5770	5770	0
60	20231012	192400	318913980	5770	5770	5770	5770	0
61	20231012	192300	318913980	5770	5770	5770	5770	0
62	20231012	192200	318913980	5770	5770	5770	5770	877
63	20231012	192100	318913980	5770	5770	5770	5770	0
64	20231012	192000	318913980	5770	5770	5770	5770	0
65	20231012	191900	318913980	5770	5770	5770	5770	0
66	20231012	191800	318913980	5770	5770	5770	5770	0
67	20231012	191700	318913980	5770	5770	5770	5770	0
68	20231012	191600	318913980	5770	5770	5770	5770	0
69	20231012	191500	318913980	5770	5770	5770	5770	0
70	20231012	191400	318913980	5770	5770	5770	5770	0
71	20231012	191300	318913980	5770	5770	5770	5770	0
72	20231012	191200	318913980	5770	5770	5770	5770	0
73	20231012	191100	318913980	5770	5770	5770	5770	0
74	20231012	191000	318913980	5770	5770	5770	5770	0
75	20231012	190900	318913980	5770	5770	5770	5770	0
76	20231012	190800	318913980	5770	5770	5770	5770	0
77	20231012	190700	318913980	5770	5770	5770	5770	0
78	20231012	190600	318913980	5770	5770	5770	5770	0
79	20231012	190500	318913980	5770	5770	5770	5770	0
80	20231012	190400	318913980	5770	5770	5770	5770	0
81	20231012	190300	318913980	5770	5770	5770	5770	0
82	20231012	190200	318913980	5770	5770	5770	5770	0
83	20231012	190100	318913980	5770	5770	5770	5770	0
84	20231012	190000	318913980	5770	5770	5770	5770	0
85	20231012	185900	318913980	5770	5770	5770	5770	0
86	20231012	185800	318913980	5770	5770	5770	5770	0
87	20231012	185700	318913980	5770	5770	5770	5770	0
88	20231012	185600	318913980	5770	5770	5770	5770	0
89	20231012	185500	318913980	5770	5770	5770	5770	0
90	20231012	185400	318913980	5770	5770	5770	5770	0
91	20231012	185300	318913980	5770	5770	5770	5770	0
92	20231012	185200	318913980	5770	5770	5770	5770	877
93	20231012	185100	318913980	5770	5770	5770	5770	0
94	20231012	185000	318913980	5770	5770	5770	5770	0
95	20231012	184900	318913980	5770	5770	5770	5770	0
96	20231012	184800	318913980	5770	5770	5770	5770	0
97	20231012	184700	318913980	5770	5770	5770	5770	0
98	20231012	184600	318913980	5770	5770	5770	5770	0
99	20231012	184500	318913980	5770	5770	5770	5770	0
100	20231012	184400	318913980	5770	5770	5770	5770	0
101	20231012	184300	318913980	5770	5770	5770	5770	0
102	20231012	184200	318913980	5770	5770	5770	5770	0
103	20231012	184100	318913980	5770	5770	5770	5770	0
104	20231012	184000	318913980	5770	5770	5770	5770	0
105	20231012	183900	318913980	5770	5770	5770	5770	0
106	20231012	183800	318913980	5770	5770	5770	5770	0
107	20231012	183700	318913980	5770	5770	5770	5770	0
108	20231012	183600	318913980	5770	5770	5770	5770	0
109	20231012	183500	318913980	5770	5770	5770	5770	0
110	20231012	183400	318913980	5770	5770	5770	5770	0
111	20231012	183300	318913980	5770	5770	5770	5770	0
112	20231012	183200	318913980	5770	5770	5770	5770	0
113	20231012	183100	318913980	5770	5770	5770	5770	0
114	20231012	183000	318913980	5770	5770	5770	5770	0
115	20231012	182900	318913980	5770	5770	5770	5770	0
116	20231012	182800	318913980	5770	5770	5770	5770	0
117	20231012	182700	318913980	5770	5770	5770	5770	0
118	20231012	182600	318913980	5770	5770	5770	5770	0
119	20231012	182500	318913980	5770	5770	5770	5770	0
120	20231012	182400	318913980	5770	5770	5770	5770	0
121	20231012	182300	318913980	5770	5770	5770	5770	0
122	20231012	182200	318913980	5770	5770	5770	5770	877
123	20231012	182100	318913980	5770	5770	5770	5770	0
124	20231012	182000	318913980	5770	5770	5770	5770	0
125	20231012	181900	318913980	5770	5770	5770	5770	0
126	20231012	181800	318913980	5770	5770	5770	5770	0
127	20231012	181700	318913980	5770	5770	5770	5770	0
128	20231012	181600	318913980	5770	5770	5770	5770	0
129	20231012	181500	318913980	5770	5770	5770	5770	0
130	20231012	181400	318913980	5770	5770	5770	5770	0
131	20231012	181300	318913980	5770	5770	5770	5770	0
132	20231012	181200	318913980	5770	5770	5770	5770	0
133	20231012	181100	318913980	5770	5770	5770	5770	0
134	20231012	181000	318913980	5770	5770	5770	5770	0
135	20231012	180900	318913980	5770	5770	5770	5770	0
136	20231012	180800	318913980	5770	5770	5770	5770	0
137	20231012	180700	318913980	5770	5770	5770	5770	0
138	20231012	180600	318913980	5770	5770	5770	5770	0
139	20231012	180500	318913980	5770	5770	5770	5770	0
140	20231012	180400	318913980	5770	5770	5770	5770	0
141	20231012	180300	318913980	5770	5770	5770	5770	0
142	20231012	180200	318913980	5770	5770	5770	5770	0
143	20231012	180100	318913980	5770	5770	5770	5770	0
144	20231012	180000	318913980	5770	5770	5770	5770	0
145	20231012	175900	318913980	5770	5770	5770	5770	0
146	20231012	175800	318913980	5770	5770	5770	5770	0
147	20231012	175700	318913980	5770	5770	5770	5770	0
148	20231012	175600	318913980	5770	5770	5770	5770	0
149	20231012	175500	318913980	5770	5770	5770	5770	0
150	20231012	175400	318913980	5770	5770	5770	5770	0
151	20231012	175300	318913980	5770	5770	5770	5770	0
152	20231012	175200	318913980	5770	5770	5770	5770	877
153	20231012	175100	318913980	5770	5770	5770	5770	0
154	20231012	175000	318913980	5770	5770	5770	5770	0
155	20231012	174900	318913980	5770	5770	5770	5770	0
156	20231012	174800	318913980	5770	5770	5770	5770	0
157	20231012	174700	318913980	5770	5770	5770	5770	0
158	20231012	174600	318913980	5770	5770	5770	5770	0
159	20231012	174500	318913980	5770	5770	5770	5770	0
160	20231012	174400	318913980	5770	5770	5770	5770	0
161	20231012	174300	318913980	5770	5770	5770	5770	0
162	20231012	174200	318913980	5770	5770	5770	5770	0
163	20231012	174100	318913980	5770	5770	5770	5770	0
164	20231012	174000	318913980	5770	5770	5770	5770	0
165	20231012	173900	318913980	5770	5770	5770	5770	0
166	20231012	173800	318913980	5770	5770	5770	5770	0
167	20231012	173700	318913980	5770	5770	5770	5770	0
168	20231012	173600	318913980	5770	5770	5770	5770	0
169	20231012	173500	318913980	5770	5770	5770	5770	0
170	20231012	173400	318913980	5770	5770	5770	5770	0
171	20231012	173300	318913980	5770	5770	5770	5770	0
172	20231012	173200	318913980	5770	5770	5770	5770	0
173	20231012	173100	318913980	5770	5770	5770	5770	0
174	20231012	173000	318913980	5770	5770	5770	5770	0
175	20231012	172900	318913980	5770	5770	5770	5770	0
176	20231012	172800	318913980	5770	5770	5770	5770	0
177	20231012	172700	318913980	5770	5770	5770	5770	0
178	20231012	172600	318913980	5770	5770	5770	5770	0
179	20231012	172500	318913980	5770	5770	5770	5770	0
180	20231012	172400	318913980	5770	5770	5770	5770	0
181	20231012	172300	318913980	5770	5770	5770	5770	0
182	20231012	172200	318913980	5770	5770	5770	5770	877
183	20231012	172100	318913980	5770	5770	5770	5770	0
184	20231012	172000	318913980	5770	5770	5770	5770	0
185	20231012	171900	318913980	5770	5770	5770	5770	0
186	20231012	171800	318913980	5770	5770	5770	5770	0
187	20231012	171700	318913980	5770	5770	5770	5770	0
188	20231012	171600	318913980	5770	5770	5770	5770	0
189	20231012	171500	318913980	5770	5770	5770	5770	0
190	20231012	171400	318913980	5770	5770	5770	5770	0
191	20231012	171300	318913980	5770	5770	5770	5770	0
192	20231012	171200	318913980	5770	5770	5770	5770	0
193	20231012	171100	318913980	5770	5770	5770	5770	0
194	20231012	171000	318913980	5770	5770	5770	5770	0
195	20231012	170900	318913980	5770	5770	5770	5770	0
196	20231012	170800	318913980	5770	5770	5770	5770	0
197	20231012	170700	318913980	5770	5770	5770	5770	0
198	20231012	170600	318913980	5770	5770	5770	5770	0
199	20231012	170500	318913980	5770	5770	5770	5770	0
200	20231012	170400	318913980	5770	5770	5770	5770	0
201	20231012	170300	318913980	5770	5770	5770	5770	0
202	20231012	170200	318913980	5770	5770	5770	5770	0
203	20231012	170100	318913980	5770	5770	5770	5770	0
204	20231012	170000	318913980	5770	5770	5770	5770	0
205	20231012	165900	318913980	5770	5770	5770	5770	0
206	20231012	165800	318913980	5770	5770	5770	5770	0
207	20231012	165700	318913980	5770	5770	5770	5770	0
208	20231012	165600	318913980	5770	5770	5770	5770	0
209	20231012	165500	318913980	5770	5770	5770	5770	0
210	20231012	165400	318913980	5770	5770	5770	5770	0
211	20231012	165300	318913980	5770	5770	5770	5770	0
212	20231012	165200	318913980	5770	5770	5770	5770	877
213	20231012	165100	318913980	5770	5770	5770	5770	0
214	20231012	165000	318913980	5770	5770	5770	5770	0
215	20231012	164900	318913980	5770	5770	5770	5770	0
216	20231012	164800	318913980	5770	5770	5770	5770	0
217	20231012	164700	318913980	5770	5770	5770	5770	0
218	20231012	164600	318913980	5770	5770	5770	5770	0
219	20231012	164500	318913980	5770	5770	5770	5770	0
220	20231012	164400	318913980	5770	5770	5770	5770	0
221	20231012	164300	318913980	5770	5770	5770	5770	0
222	20231012	164200	318913980	5770	5770	5770	5770	0
223	20231012	164100	318913980	5770	5770	5770	5770	0
224	20231012	164000	318913980	5770	5770	5770	5770	0
225	20231012	163900	318913980	5770	5770	5770	5770	0
226	20231012	163800	318913980	5770	5770	5770	5770	0
227	20231012	163700	318913980	5770	5770	5770	5770	0
228	20231012	163600	318913980	5770	5770	5770	5770	0
229	20231012	163500	318913980	5770	5770	5770	5770	0
230	20231012	163400	318913980	5770	5770	5770	5770	0
231	20231012	163300	318913980	5770	5770	5770	5770	0
232	20231012	163200	318913980	5770	5770	5770	5770	0
233	20231012	163100	318913980	5770	5770	5770	5770	0
234	20231012	163000	318913980	5770	5770	5770	5770	0
235	20231012	162900	318913980	5770	5770	5770	5770	0
236	20231012	162800	318913980	5770	5770	5770	5770	0
237	20231012	162700	318913980	5770	5770	5770	5770	0
238	20231012	162600	318913980	5770	5770	5770	5770	0
239	20231012	162500	318913980	5770	5770	5770	5770	0
240	20231012	162400	318913980	5770	5770	5770	5770	0
241	20231012	162300	318913980	5770	5770	5770	5770	0
242	20231012	162200	318913980	5770	5770	5770	5770	877
243	20231012	162100	318913980	5770	5770	5770	5770	0
244	20231012	162000	318913980	5770	5770	5770	5770	0
245	20231012	161900	318913980	5770	5770	5770	5770	0
246	20231012	161800	318913980	5770	5770	5770	5770	0
247	20231012	161700	318913980	5770	5770	5770	5770	0
248	20231012	161600	318913980	5770	5770	5770	5770	0
249	20231012	161500	318913980	5770	5770	5770	5770	0
250	20231012	161400	318913980	5770	5770	5770	5770	0
251	20231012	161300	318913980	5770	5770	5770	5770	0
252	20231012	161200	318913980	5770	5770	5770	5770	0
253	20231012	161100	318913980	5770	5770	5770	5770	0
254	20231012	161000	318913980	5770	5770	5770	5770	0
255	20231012	160900	318913980	5770	5770	5770	5770	0
256	20231012	160800	318913980	5770	5770	5770	5770	0
257	20231012	160700	318913980	5770	5770	5770	5770	0
258	20231012	160600	318913980	5770	5770	5770	5770	0
259	20231012	160500	318913980	5770	5770	5770	5770	0
260	20231012	160400	318913980	5770	5770	5770	5770	0
261	20231012	160300	318913980	5770	5770	5770	5770	0
262	20231012	160200	318913980	5770	5770	5770	5770	0
263	20231012	160100	318913980	5770	5770	5770	5770	0
264	20231012	160000	318913980	5770	5770	5770	5770	0
265	20231012	155900	318913980	5770	5770	5770	5770	0
266	20231012	155800	318913980	5770	5770	5770	5770	0
267	20231012	155700	318913980	5770	5770	5770	5770	0
268	20231012	155600	318913980	5770	5770	5770	5770	0
269	20231012	155500	318913980	5770	5770	5770	5770	0
270	20231012	155400	318913980	5770	5770	5770	5770	0
271	20231012	155300	318913980	5770	5770	5770	5770	0
272	20231012	155200	318913980	5770	5770	5770	5770	877
273	20231012	155100	318913980	5770	5770	5770	5770	0
274	20231012	155000	318913980	5770	5770	5770	5770	0
275	20231012	154900	318913980	5770	5770	5770	5770	0
276	20231012	154800	318913980	5770	5770	5770	5770	0
277	20231012	154700	318913980	5770	5770	5770	5770	0
278	20231012	154600	318913980	5770	5770	5770	5770	0
279	20231012	154500	318913980	5770	5770	5770	5770	0
280	20231012	154400	318913980	5770	5770	5770	5770	0
281	20231012	154300	318913980	5770	5770	5770	5770	0
282	20231012	154200	318913980	5770	5770	5770	5770	0
283	20231012	154100	318913980	5770	5770	5770	5770	0
284	20231012	154000	318913980	5770	5770	5770	5770	0
285	20231012	153900	318913980	5770	5770	5770	5770	0
286	20231012	153800	318913980	5770	5770	5770	5770	0
287	20231012	153700	318913980	5770	5770	5770	5770	0
288	20231012	153600	318913980	5770	5770	5770	5770	0
289	20231012	153500	318913980	5770	5770	5770	5770	0
290	20231012	153400	318913980	5770	5770	5770	5770	0
291	20231012	153300	318913980	5770	5770	5770	5770	0
292	20231012	153200	318913980	5770	5770	5770	5770	0
293	20231012	153100	318913980	5770	5770	5770	5770	0
294	20231012	153000	318913980	5770	5770	5770	5770	877
295	20231012	152900	313853690	5780	5780	5780	5780	0
296	20231012	152800	313853690	5780	5780	5780	5780	0
297	20231012	152700	313853690	5780	5780	5780	5780	0
298	20231012	152600	313853690	5780	5780	5780	5780	0
299	20231012	152500	313853690	5780	5780	5780	5780	0
300	20231012	152400	313853690	5780	5780	5780	5780	0
301	20231012	152300	313853690	5780	5780	5780	5780	0
302	20231012	152200	313853690	5780	5780	5780	5780	0
303	20231012	152100	313853690	5780	5780	5780	5780	0
304	20231012	152000	313853690	5780	5780	5780	5780	0
305	20231012	151900	313853690	5780	5780	5780	5780	183
306	20231012	151800	312795950	5770	5770	5770	5770	0
307	20231012	151700	312795950	5770	5770	5770	5770	0
308	20231012	151600	312795950	5770	5770	5770	5770	0
309	20231012	151500	312795950	5770	5770	5780	5770	146
310	20231012	151400	311952840	5770	5770	5770	5770	0
311	20231012	151300	311952840	5770	5770	5770	5770	100
312	20231012	151200	311375840	5760	5760	5760	5760	0
313	20231012	151100	311375840	5760	5760	5760	5760	0
314	20231012	151000	311375840	5760	5760	5760	5760	49
315	20231012	150900	311093600	5760	5760	5760	5760	0
316	20231012	150800	311093600	5760	5760	5760	5760	0
317	20231012	150700	311093600	5760	5760	5760	5760	0
318	20231012	150600	311093600	5760	5780	5780	5760	713
319	20231012	150500	306981290	5770	5770	5770	5770	0
320	20231012	150400	306981290	5770	5780	5780	5770	50
321	20231012	150300	306692690	5780	5780	5780	5780	20
322	20231012	150200	306577090	5790	5790	5790	5790	0
323	20231012	150100	306577090	5790	5790	5790	5790	10
324	20231012	150000	306519190	5790	5790	5790	5790	1
325	20231012	145900	306513400	5780	5780	5780	5780	1
326	20231012	145800	306507620	5780	5780	5780	5780	10
327	20231012	145700	306449820	5780	5780	5780	5780	0
328	20231012	145600	306449820	5780	5780	5780	5780	11
329	20231012	145500	306386240	5780	5780	5780	5780	801
330	20231012	145400	301756460	5780	5780	5780	5780	0
331	20231012	145300	301756460	5780	5780	5780	5780	0
332	20231012	145200	301756460	5780	5780	5780	5780	0
333	20231012	145100	301756460	5780	5780	5780	5780	0
334	20231012	145000	301756460	5780	5780	5780	5780	9
335	20231012	144900	301704440	5780	5780	5780	5780	156
336	20231012	144800	300802760	5780	5780	5780	5780	73
337	20231012	144700	300380820	5760	5760	5760	5760	0
338	20231012	144600	300380820	5760	5760	5760	5760	0
339	20231012	144500	300380820	5760	5760	5760	5760	0
340	20231012	144400	300380820	5760	5760	5760	5760	0
341	20231012	144300	300380820	5760	5760	5760	5760	0
342	20231012	144200	300380820	5760	5760	5760	5760	0
343	20231012	144100	300380820	5760	5760	5760	5760	0
344	20231012	144000	300380820	5760	5760	5760	5760	0
345	20231012	143900	300380820	5760	5760	5760	5760	7
346	20231012	143800	300340500	5760	5760	5760	5760	50
347	20231012	143700	300052500	5760	5770	5770	5760	100
348	20231012	143600	299475990	5780	5780	5780	5780	0
349	20231012	143500	299475990	5780	5780	5780	5780	10
350	20231012	143400	299418190	5780	5780	5780	5770	405
351	20231012	143300	297080800	5770	5770	5770	5770	0
352	20231012	143200	297080800	5770	5770	5770	5770	0
353	20231012	143100	297080800	5770	5770	5770	5770	0
354	20231012	143000	297080800	5770	5770	5770	5770	0
355	20231012	142900	297080800	5770	5770	5770	5770	30
356	20231012	142800	296907700	5770	5770	5770	5770	715
357	20231012	142700	292782150	5770	5770	5770	5770	30
358	20231012	142600	292609050	5770	5770	5770	5770	97
359	20231012	142500	292049360	5770	5770	5770	5770	72
360	20231012	142400	291633920	5770	5780	5780	5770	49
361	20231012	142300	291351000	5780	5780	5780	5780	0
362	20231012	142200	291351000	5780	5780	5780	5780	0
363	20231012	142100	291351000	5780	5780	5780	5780	0
364	20231012	142000	291351000	5780	5770	5780	5770	200
365	20231012	141900	290195020	5770	5770	5770	5770	50
366	20231012	141800	289906520	5780	5780	5780	5780	15
367	20231012	141700	289819820	5770	5770	5770	5770	606
368	20231012	141600	286323200	5770	5770	5770	5770	181
369	20231012	141500	285278830	5780	5780	5780	5780	121
370	20231012	141400	284579450	5780	5780	5780	5780	343
371	20231012	141300	282596910	5780	5790	5800	5780	218
372	20231012	141200	281335280	5800	5800	5810	5800	605
373	20231012	141100	277826230	5800	5790	5800	5790	195
374	20231012	141000	276695800	5780	5790	5790	5780	301
375	20231012	140900	274953890	5790	5790	5790	5790	0
376	20231012	140800	274953890	5790	5790	5790	5790	127
377	20231012	140700	274218560	5790	5800	5800	5780	641
378	20231012	140600	270508170	5800	5810	5810	5800	265
379	20231012	140500	268970190	5790	5740	5800	5740	2521
380	20231012	140400	254375660	5730	5730	5730	5730	131
381	20231012	140300	253625030	5720	5720	5720	5720	1
382	20231012	140200	253619310	5700	5700	5700	5700	0
383	20231012	140100	253619310	5700	5700	5700	5700	0
384	20231012	140000	253619310	5700	5700	5700	5700	0
385	20231012	135900	253619310	5700	5700	5700	5700	0
386	20231012	135800	253619310	5700	5700	5700	5700	0
387	20231012	135700	253619310	5700	5700	5700	5700	0
388	20231012	135600	253619310	5700	5700	5700	5700	84
389	20231012	135500	253140510	5700	5700	5700	5700	106
390	20231012	135400	252536310	5700	5700	5700	5700	0
391	20231012	135300	252536310	5700	5700	5700	5700	0
392	20231012	135200	252536310	5700	5700	5700	5700	0
393	20231012	135100	252536310	5700	5700	5700	5700	10
394	20231012	135000	252479310	5700	5700	5700	5700	0
395	20231012	134900	252479310	5700	5700	5700	5700	100
396	20231012	134800	251909310	5700	5700	5700	5700	377
397	20231012	134700	249760410	5700	5700	5700	5700	40
398	20231012	134600	249532410	5710	5710	5710	5710	10
399	20231012	134500	249475310	5710	5710	5710	5710	19
400	20231012	134400	249366820	5710	5710	5710	5710	0
401	20231012	134300	249366820	5710	5710	5710	5710	0
402	20231012	134200	249366820	5710	5710	5710	5710	0
403	20231012	134100	249366820	5710	5710	5710	5710	0
404	20231012	134000	249366820	5710	5710	5710	5710	0
405	20231012	133900	249366820	5710	5710	5710	5710	0
406	20231012	133800	249366820	5710	5710	5710	5710	0
407	20231012	133700	249366820	5710	5710	5710	5710	1
408	20231012	133600	249361110	5700	5700	5700	5700	0
409	20231012	133500	249361110	5700	5700	5700	5700	0
410	20231012	133400	249361110	5700	5720	5720	5700	398
411	20231012	133300	247088120	5730	5730	5730	5730	0
412	20231012	133200	247088120	5730	5730	5730	5730	0
413	20231012	133100	247088120	5730	5730	5730	5730	0
414	20231012	133000	247088120	5730	5730	5730	5730	0
415	20231012	132900	247088120	5730	5730	5730	5730	0
416	20231012	132800	247088120	5730	5730	5730	5730	2
417	20231012	132700	247076660	5710	5710	5710	5710	0
418	20231012	132600	247076660	5710	5710	5710	5710	0
419	20231012	132500	247076660	5710	5710	5710	5710	0
420	20231012	132400	247076660	5710	5710	5710	5710	0
421	20231012	132300	247076660	5710	5710	5710	5710	0
422	20231012	132200	247076660	5710	5710	5710	5710	200
423	20231012	132100	245934660	5720	5720	5720	5720	0
424	20231012	132000	245934660	5720	5720	5720	5720	0
425	20231012	131900	245934660	5720	5720	5720	5720	54
426	20231012	131800	245625780	5720	5720	5720	5720	3
427	20231012	131700	245608620	5750	5750	5750	5750	0
428	20231012	131600	245608620	5750	5750	5750	5750	0
429	20231012	131500	245608620	5750	5750	5750	5750	0
430	20231012	131400	245608620	5750	5750	5750	5750	0
431	20231012	131300	245608620	5750	5750	5750	5750	0
432	20231012	131200	245608620	5750	5750	5750	5750	1
433	20231012	131100	245602870	5710	5730	5730	5710	1293
434	20231012	131000	238208020	5730	5730	5730	5730	0
435	20231012	130900	238208020	5730	5730	5730	5730	0
436	20231012	130800	238208020	5730	5730	5730	5730	0
437	20231012	130700	238208020	5730	5730	5730	5730	0
438	20231012	130600	238208020	5730	5730	5730	5730	0
439	20231012	130500	238208020	5730	5730	5730	5730	0
440	20231012	130400	238208020	5730	5730	5730	5730	313
441	20231012	130300	236414530	5720	5720	5720	5720	0
442	20231012	130200	236414530	5720	5720	5720	5720	1
443	20231012	130100	236408810	5720	5720	5720	5720	161
444	20231012	130000	235487890	5730	5730	5730	5730	0
445	20231012	125900	235487890	5730	5730	5730	5730	20
446	20231012	125800	235373290	5730	5730	5730	5730	0
447	20231012	125700	235373290	5730	5730	5730	5730	0
448	20231012	125600	235373290	5730	5730	5730	5730	0
449	20231012	125500	235373290	5730	5730	5730	5730	0
450	20231012	125400	235373290	5730	5730	5730	5730	0
451	20231012	125300	235373290	5730	5730	5730	5730	12
452	20231012	125200	235304530	5730	5730	5730	5730	0
453	20231012	125100	235304530	5730	5730	5730	5730	0
454	20231012	125000	235304530	5730	5730	5730	5730	0
455	20231012	124900	235304530	5730	5730	5730	5730	0
456	20231012	124800	235304530	5730	5730	5730	5730	43
457	20231012	124700	235058140	5750	5750	5750	5750	0
458	20231012	124600	235058140	5750	5750	5750	5750	0
459	20231012	124500	235058140	5750	5750	5750	5750	0
460	20231012	124400	235058140	5750	5750	5750	5750	0
461	20231012	124300	235058140	5750	5750	5750	5750	0
462	20231012	124200	235058140	5750	5750	5750	5750	0
463	20231012	124100	235058140	5750	5750	5750	5750	5
464	20231012	124000	235029390	5750	5750	5750	5750	0
465	20231012	123900	235029390	5750	5750	5750	5750	2
466	20231012	123800	235017890	5750	5750	5750	5750	0
467	20231012	123700	235017890	5750	5750	5750	5750	0
468	20231012	123600	235017890	5750	5750	5750	5750	1
469	20231012	123500	235012140	5730	5740	5740	5730	300
470	20231012	123400	233292500	5740	5740	5740	5740	0
471	20231012	123300	233292500	5740	5740	5740	5740	0
472	20231012	123200	233292500	5740	5740	5740	5740	0
473	20231012	123100	233292500	5740	5740	5740	5740	0
474	20231012	123000	233292500	5740	5740	5740	5740	36
475	20231012	122900	233085860	5750	5750	5750	5750	0
476	20231012	122800	233085860	5750	5750	5750	5750	0
477	20231012	122700	233085860	5750	5750	5750	5750	0
478	20231012	122600	233085860	5750	5750	5750	5750	0
479	20231012	122500	233085860	5750	5750	5750	5750	0
480	20231012	122400	233085860	5750	5750	5750	5750	0
481	20231012	122300	233085860	5750	5750	5750	5750	0
482	20231012	122200	233085860	5750	5750	5750	5750	0
483	20231012	122100	233085860	5750	5750	5750	5750	0
484	20231012	122000	233085860	5750	5750	5750	5750	0
485	20231012	121900	233085860	5750	5750	5750	5750	0
486	20231012	121800	233085860	5750	5750	5750	5750	0
487	20231012	121700	233085860	5750	5750	5750	5750	0
488	20231012	121600	233085860	5750	5750	5750	5750	0
489	20231012	121500	233085860	5750	5750	5750	5750	1
490	20231012	121400	233080110	5730	5730	5730	5730	0
491	20231012	121300	233080110	5730	5730	5730	5730	0
492	20231012	121200	233080110	5730	5730	5730	5730	0
493	20231012	121100	233080110	5730	5730	5730	5730	0
494	20231012	121000	233080110	5730	5730	5730	5730	0
495	20231012	120900	233080110	5730	5750	5750	5730	35
496	20231012	120800	232879540	5770	5770	5770	5770	0
497	20231012	120700	232879540	5770	5770	5770	5770	0
498	20231012	120600	232879540	5770	5770	5770	5770	0
499	20231012	120500	232879540	5770	5770	5770	5770	0
500	20231012	120400	232879540	5770	5770	5770	5770	0
501	20231012	120300	232879540	5770	5770	5770	5770	0
502	20231012	120200	232879540	5770	5770	5770	5770	0
503	20231012	120100	232879540	5770	5770	5770	5770	0
504	20231012	120000	232879540	5770	5770	5770	5770	0
505	20231012	115900	232879540	5770	5770	5770	5770	1
506	20231012	115800	232873770	5720	5720	5720	5720	0
507	20231012	115700	232873770	5720	5720	5720	5720	0
508	20231012	115600	232873770	5720	5740	5740	5720	165
509	20231012	115500	231928870	5770	5770	5770	5770	6
510	20231012	115400	231894250	5770	5770	5770	5770	0
511	20231012	115300	231894250	5770	5770	5770	5770	0
512	20231012	115200	231894250	5770	5770	5770	5770	0
513	20231012	115100	231894250	5770	5770	5770	5770	5
514	20231012	115000	231865400	5750	5750	5750	5750	394
515	20231012	114900	229599900	5770	5770	5770	5770	4
516	20231012	114800	229576820	5770	5750	5770	5750	2
517	20231012	114700	229565300	5770	5770	5770	5770	0
518	20231012	114600	229565300	5770	5770	5770	5770	0
519	20231012	114500	229565300	5770	5770	5770	5770	0
520	20231012	114400	229565300	5770	5770	5770	5770	0
521	20231012	114300	229565300	5770	5760	5770	5750	887
522	20231012	114200	224462770	5770	5770	5770	5770	0
523	20231012	114100	224462770	5770	5770	5770	5770	0
524	20231012	114000	224462770	5770	5770	5770	5770	0
525	20231012	113900	224462770	5770	5770	5770	5770	1
526	20231012	113800	224457000	5770	5770	5770	5770	16
527	20231012	113700	224364680	5780	5780	5780	5780	0
528	20231012	113600	224364680	5780	5780	5780	5780	0
529	20231012	113500	224364680	5780	5780	5780	5780	50
530	20231012	113400	224075680	5780	5770	5780	5770	9
531	20231012	113300	224023690	5760	5760	5760	5760	234
532	20231012	113200	222675850	5760	5760	5760	5760	0
533	20231012	113100	222675850	5760	5760	5760	5760	1
534	20231012	113000	222670090	5750	5750	5750	5750	11
535	20231012	112900	222606840	5750	5740	5750	5740	235
536	20231012	112800	221255610	5740	5740	5740	5740	182
537	20231012	112700	220210930	5740	5740	5740	5740	0
538	20231012	112600	220210930	5740	5740	5740	5740	0
539	20231012	112500	220210930	5740	5740	5740	5740	391
540	20231012	112400	217966590	5750	5750	5750	5750	0
541	20231012	112300	217966590	5750	5750	5750	5750	0
542	20231012	112200	217966590	5750	5750	5750	5750	0
543	20231012	112100	217966590	5750	5750	5750	5750	0
544	20231012	112000	217966590	5750	5750	5750	5750	128
545	20231012	111900	217230590	5750	5750	5750	5750	1
546	20231012	111800	217224840	5740	5740	5740	5740	39
547	20231012	111700	217000980	5740	5740	5740	5740	1
548	20231012	111600	216995240	5730	5730	5730	5730	0
549	20231012	111500	216995240	5730	5730	5730	5730	72
550	20231012	111400	216582680	5730	5730	5730	5730	0
551	20231012	111300	216582680	5730	5730	5730	5730	0
552	20231012	111200	216582680	5730	5730	5730	5730	0
553	20231012	111100	216582680	5730	5730	5730	5730	0
554	20231012	111000	216582680	5730	5730	5730	5730	0
555	20231012	110900	216582680	5730	5730	5730	5730	0
556	20231012	110800	216582680	5730	5730	5730	5730	103
557	20231012	110700	215992490	5730	5740	5740	5730	10
558	20231012	110600	215935180	5750	5750	5750	5750	0
559	20231012	110500	215935180	5750	5750	5750	5750	0
560	20231012	110400	215935180	5750	5750	5750	5750	1
561	20231012	110300	215929430	5750	5750	5750	5750	0
562	20231012	110200	215929430	5750	5750	5750	5750	1
563	20231012	110100	215923680	5730	5730	5730	5730	0
564	20231012	110000	215923680	5730	5730	5730	5730	0
565	20231012	105900	215923680	5730	5730	5730	5730	51
566	20231012	105800	215631450	5760	5760	5760	5760	0
567	20231012	105700	215631450	5760	5760	5760	5760	0
568	20231012	105600	215631450	5760	5730	5760	5730	21
569	20231012	105500	215511090	5760	5730	5760	5730	1135
570	20231012	105400	209001310	5760	5730	5760	5720	476
571	20231012	105300	206275890	5760	5760	5760	5760	0
572	20231012	105200	206275890	5760	5760	5760	5760	0
573	20231012	105100	206275890	5760	5760	5760	5760	0
574	20231012	105000	206275890	5760	5760	5760	5760	1
575	20231012	104900	206270130	5760	5740	5760	5730	1301
576	20231012	104800	198814370	5770	5730	5770	5730	22
577	20231012	104700	198688270	5770	5760	5770	5750	18
578	20231012	104600	198584700	5780	5780	5780	5780	0
579	20231012	104500	198584700	5780	5740	5780	5740	501
580	20231012	104400	195708920	5780	5780	5780	5780	200
581	20231012	104300	194552920	5780	5740	5780	5740	805
582	20231012	104200	189932180	5780	5780	5780	5780	0
583	20231012	104100	189932180	5780	5780	5780	5780	0
584	20231012	104000	189932180	5780	5780	5780	5780	3
585	20231012	103900	189914840	5780	5800	5800	5740	2054
586	20231012	103800	178086640	5800	5810	5810	5770	471
587	20231012	103700	175368140	5820	5760	5820	5760	478
588	20231012	103600	172593410	5800	5770	5810	5760	3374
589	20231012	103500	153083530	5770	5740	5770	5740	3392
590	20231012	103400	133538760	5740	5740	5740	5740	1
591	20231012	103300	133533020	5730	5730	5730	5730	31
592	20231012	103200	133355390	5740	5730	5740	5730	1001
593	20231012	103100	127617240	5730	5720	5730	5720	59
594	20231012	103000	127279750	5720	5730	5730	5720	30
595	20231012	102900	127108050	5730	5730	5730	5730	164
596	20231012	102800	126168330	5730	5730	5730	5730	627
597	20231012	102700	122575620	5730	5700	5730	5700	1031
598	20231012	102600	116684860	5710	5710	5710	5710	5
599	20231012	102500	116656310	5720	5720	5720	5720	0
600	20231012	102400	116656310	5720	5720	5720	5720	115
601	20231012	102300	115998510	5720	5720	5720	5720	1
602	20231012	102200	115992790	5710	5710	5710	5710	929
603	20231012	102100	110688200	5700	5700	5700	5700	29
604	20231012	102000	110522900	5700	5700	5700	5700	0
605	20231012	101900	110522900	5700	5700	5700	5700	0
606	20231012	101800	110522900	5700	5700	5700	5700	5
607	20231012	101700	110494400	5710	5710	5710	5710	0
608	20231012	101600	110494400	5710	5710	5710	5710	0
609	20231012	101500	110494400	5710	5680	5710	5680	14
610	20231012	101400	110414550	5680	5690	5690	5670	136
611	20231012	101300	109641830	5690	5720	5720	5690	97
612	20231012	101200	109089870	5710	5710	5710	5710	0
613	20231012	101100	109089870	5710	5710	5710	5710	30
614	20231012	101000	108918570	5710	5710	5720	5710	44
615	20231012	100900	108667320	5710	5710	5710	5710	122
616	20231012	100800	107970700	5710	5710	5710	5710	1
617	20231012	100700	107964990	5690	5690	5690	5690	0
618	20231012	100600	107964990	5690	5690	5690	5690	0
619	20231012	100500	107964990	5690	5690	5690	5690	0
620	20231012	100400	107964990	5690	5700	5700	5690	17
621	20231012	100300	107868200	5710	5710	5710	5710	42
622	20231012	100200	107628380	5710	5710	5710	5710	0
623	20231012	100100	107628380	5710	5710	5710	5710	0
624	20231012	100000	107628380	5710	5710	5710	5710	142
625	20231012	095900	106817560	5710	5700	5710	5700	6
626	20231012	095800	106783340	5700	5700	5700	5700	14
627	20231012	095700	106703540	5710	5720	5720	5700	14
628	20231012	095600	106623490	5720	5720	5720	5720	0
629	20231012	095500	106623490	5720	5720	5720	5720	0
630	20231012	095400	106623490	5720	5720	5720	5720	1
631	20231012	095300	106617770	5710	5710	5710	5710	0
632	20231012	095200	106617770	5710	5710	5710	5710	12
633	20231012	095100	106549250	5710	5710	5710	5710	9
634	20231012	095000	106497860	5710	5710	5710	5710	118
635	20231012	094900	105824080	5700	5700	5700	5700	20
636	20231012	094800	105710080	5700	5700	5700	5700	100
637	20231012	094700	105140080	5710	5710	5710	5710	198
638	20231012	094600	104009500	5710	5710	5710	5710	201
639	20231012	094500	102861790	5710	5710	5710	5710	101
640	20231012	094400	102285080	5710	5710	5710	5710	12
641	20231012	094300	102216560	5710	5710	5710	5710	16
642	20231012	094200	102125200	5680	5680	5680	5680	0
643	20231012	094100	102125200	5680	5680	5680	5680	10
644	20231012	094000	102068400	5680	5680	5680	5680	0
645	20231012	093900	102068400	5680	5680	5680	5680	0
646	20231012	093800	102068400	5680	5680	5680	5680	0
647	20231012	093700	102068400	5680	5700	5700	5680	525
648	20231012	093600	99077800	5710	5690	5720	5690	7076
649	20231012	093500	58750560	5670	5660	5680	5660	3523
650	20231012	093400	38744120	5660	5660	5660	5660	1416
651	20231012	093300	30729560	5680	5680	5680	5680	5
652	20231012	093200	30701160	5680	5680	5680	5680	0
653	20231012	093100	30701160	5680	5680	5680	5680	1
654	20231012	093000	30695480	5680	5680	5680	5680	17
655	20231012	092900	30598920	5680	5680	5680	5680	0
656	20231012	092800	30598920	5680	5680	5680	5680	0
657	20231012	092700	30598920	5680	5680	5680	5680	1
658	20231012	092600	30593240	5650	5650	5650	5650	300
659	20231012	092500	28898240	5690	5690	5690	5690	0
660	20231012	092400	28898240	5690	5690	5690	5690	0
661	20231012	092300	28898240	5690	5690	5690	5650	2099
662	20231012	092200	16992550	5670	5670	5680	5670	976
663	20231012	092100	11451730	5670	5670	5670	5670	64
664	20231012	092000	11088850	5680	5680	5680	5680	8
665	20231012	091900	11043410	5690	5690	5690	5690	0
666	20231012	091800	11043410	5690	5680	5690	5680	22
667	20231012	091700	10918430	5690	5690	5690	5690	0
668	20231012	091600	10918430	5690	5690	5690	5690	0
669	20231012	091500	10918430	5690	5690	5690	5690	0
670	20231012	091400	10918430	5690	5680	5690	5680	50
671	20231012	091300	10634230	5690	5690	5690	5690	0
672	20231012	091200	10634230	5690	5670	5690	5670	9
673	20231012	091100	10583140	5670	5670	5670	5660	183
674	20231012	091000	9547230	5690	5670	5690	5660	15
675	20231012	090900	9462290	5690	5690	5690	5690	5
676	20231012	090800	9433840	5690	5690	5690	5690	61
677	20231012	090700	9086750	5690	5650	5690	5650	1190
678	20231012	090600	2361510	5650	5650	5650	5650	0
679	20231012	090500	2361510	5650	5650	5650	5650	20
680	20231012	090400	2248510	5650	5650	5650	5650	0
681	20231012	090300	2248510	5650	5650	5650	5650	18
682	20231012	090200	2146810	5650	5620	5650	5620	227
683	20231012	090100	870900	5620	5620	5620	5620	115
684	20231012	090000	224600	5620	5600	5620	5600	40