KissMeData/290720/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203900	177001860	8110	8110	8110	8110	503
3	20231012	203800	177001860	8110	8110	8110	8110	0
4	20231012	203700	177001860	8110	8110	8110	8110	0
5	20231012	203600	177001860	8110	8110	8110	8110	0
6	20231012	203500	177001860	8110	8110	8110	8110	0
7	20231012	203400	177001860	8110	8110	8110	8110	0
8	20231012	203300	177001860	8110	8110	8110	8110	0
9	20231012	203200	177001860	8110	8110	8110	8110	0
10	20231012	203100	177001860	8110	8110	8110	8110	0
11	20231012	203000	177001860	8110	8110	8110	8110	0
12	20231012	202900	177001860	8110	8110	8110	8110	0
13	20231012	202800	177001860	8110	8110	8110	8110	0
14	20231012	202700	177001860	8110	8110	8110	8110	0
15	20231012	202600	177001860	8110	8110	8110	8110	0
16	20231012	202500	177001860	8110	8110	8110	8110	0
17	20231012	202400	177001860	8110	8110	8110	8110	0
18	20231012	202300	177001860	8110	8110	8110	8110	0
19	20231012	202200	177001860	8110	8110	8110	8110	0
20	20231012	202100	177001860	8110	8110	8110	8110	0
21	20231012	202000	177001860	8110	8110	8110	8110	0
22	20231012	201900	177001860	8110	8110	8110	8110	0
23	20231012	201800	177001860	8110	8110	8110	8110	0
24	20231012	201700	177001860	8110	8110	8110	8110	0
25	20231012	201600	177001860	8110	8110	8110	8110	0
26	20231012	201500	177001860	8110	8110	8110	8110	0
27	20231012	201400	177001860	8110	8110	8110	8110	0
28	20231012	201300	177001860	8110	8110	8110	8110	0
29	20231012	201200	177001860	8110	8110	8110	8110	0
30	20231012	201100	177001860	8110	8110	8110	8110	0
31	20231012	201000	177001860	8110	8110	8110	8110	0
32	20231012	200900	177001860	8110	8110	8110	8110	503
33	20231012	200800	177001860	8110	8110	8110	8110	0
34	20231012	200700	177001860	8110	8110	8110	8110	0
35	20231012	200600	177001860	8110	8110	8110	8110	0
36	20231012	200500	177001860	8110	8110	8110	8110	0
37	20231012	200400	177001860	8110	8110	8110	8110	0
38	20231012	200300	177001860	8110	8110	8110	8110	0
39	20231012	200200	177001860	8110	8110	8110	8110	0
40	20231012	200100	177001860	8110	8110	8110	8110	0
41	20231012	200000	177001860	8110	8110	8110	8110	0
42	20231012	195900	177001860	8110	8110	8110	8110	0
43	20231012	195800	177001860	8110	8110	8110	8110	0
44	20231012	195700	177001860	8110	8110	8110	8110	0
45	20231012	195600	177001860	8110	8110	8110	8110	0
46	20231012	195500	177001860	8110	8110	8110	8110	0
47	20231012	195400	177001860	8110	8110	8110	8110	0
48	20231012	195300	177001860	8110	8110	8110	8110	0
49	20231012	195200	177001860	8110	8110	8110	8110	0
50	20231012	195100	177001860	8110	8110	8110	8110	0
51	20231012	195000	177001860	8110	8110	8110	8110	0
52	20231012	194900	177001860	8110	8110	8110	8110	0
53	20231012	194800	177001860	8110	8110	8110	8110	0
54	20231012	194700	177001860	8110	8110	8110	8110	0
55	20231012	194600	177001860	8110	8110	8110	8110	0
56	20231012	194500	177001860	8110	8110	8110	8110	0
57	20231012	194400	177001860	8110	8110	8110	8110	0
58	20231012	194300	177001860	8110	8110	8110	8110	0
59	20231012	194200	177001860	8110	8110	8110	8110	0
60	20231012	194100	177001860	8110	8110	8110	8110	0
61	20231012	194000	177001860	8110	8110	8110	8110	0
62	20231012	193900	177001860	8110	8110	8110	8110	503
63	20231012	193800	177001860	8110	8110	8110	8110	0
64	20231012	193700	177001860	8110	8110	8110	8110	0
65	20231012	193600	177001860	8110	8110	8110	8110	0
66	20231012	193500	177001860	8110	8110	8110	8110	0
67	20231012	193400	177001860	8110	8110	8110	8110	0
68	20231012	193300	177001860	8110	8110	8110	8110	0
69	20231012	193200	177001860	8110	8110	8110	8110	0
70	20231012	193100	177001860	8110	8110	8110	8110	0
71	20231012	193000	177001860	8110	8110	8110	8110	0
72	20231012	192900	177001860	8110	8110	8110	8110	0
73	20231012	192800	177001860	8110	8110	8110	8110	0
74	20231012	192700	177001860	8110	8110	8110	8110	0
75	20231012	192600	177001860	8110	8110	8110	8110	0
76	20231012	192500	177001860	8110	8110	8110	8110	0
77	20231012	192400	177001860	8110	8110	8110	8110	0
78	20231012	192300	177001860	8110	8110	8110	8110	0
79	20231012	192200	177001860	8110	8110	8110	8110	0
80	20231012	192100	177001860	8110	8110	8110	8110	0
81	20231012	192000	177001860	8110	8110	8110	8110	0
82	20231012	191900	177001860	8110	8110	8110	8110	0
83	20231012	191800	177001860	8110	8110	8110	8110	0
84	20231012	191700	177001860	8110	8110	8110	8110	0
85	20231012	191600	177001860	8110	8110	8110	8110	0
86	20231012	191500	177001860	8110	8110	8110	8110	0
87	20231012	191400	177001860	8110	8110	8110	8110	0
88	20231012	191300	177001860	8110	8110	8110	8110	0
89	20231012	191200	177001860	8110	8110	8110	8110	0
90	20231012	191100	177001860	8110	8110	8110	8110	0
91	20231012	191000	177001860	8110	8110	8110	8110	0
92	20231012	190900	177001860	8110	8110	8110	8110	503
93	20231012	190800	177001860	8110	8110	8110	8110	0
94	20231012	190700	177001860	8110	8110	8110	8110	0
95	20231012	190600	177001860	8110	8110	8110	8110	0
96	20231012	190500	177001860	8110	8110	8110	8110	0
97	20231012	190400	177001860	8110	8110	8110	8110	0
98	20231012	190300	177001860	8110	8110	8110	8110	0
99	20231012	190200	177001860	8110	8110	8110	8110	0
100	20231012	190100	177001860	8110	8110	8110	8110	0
101	20231012	190000	177001860	8110	8110	8110	8110	0
102	20231012	185900	177001860	8110	8110	8110	8110	0
103	20231012	185800	177001860	8110	8110	8110	8110	0
104	20231012	185700	177001860	8110	8110	8110	8110	0
105	20231012	185600	177001860	8110	8110	8110	8110	0
106	20231012	185500	177001860	8110	8110	8110	8110	0
107	20231012	185400	177001860	8110	8110	8110	8110	0
108	20231012	185300	177001860	8110	8110	8110	8110	0
109	20231012	185200	177001860	8110	8110	8110	8110	0
110	20231012	185100	177001860	8110	8110	8110	8110	0
111	20231012	185000	177001860	8110	8110	8110	8110	0
112	20231012	184900	177001860	8110	8110	8110	8110	0
113	20231012	184800	177001860	8110	8110	8110	8110	0
114	20231012	184700	177001860	8110	8110	8110	8110	0
115	20231012	184600	177001860	8110	8110	8110	8110	0
116	20231012	184500	177001860	8110	8110	8110	8110	0
117	20231012	184400	177001860	8110	8110	8110	8110	0
118	20231012	184300	177001860	8110	8110	8110	8110	0
119	20231012	184200	177001860	8110	8110	8110	8110	0
120	20231012	184100	177001860	8110	8110	8110	8110	0
121	20231012	184000	177001860	8110	8110	8110	8110	0
122	20231012	183900	177001860	8110	8110	8110	8110	503
123	20231012	183800	177001860	8110	8110	8110	8110	0
124	20231012	183700	177001860	8110	8110	8110	8110	0
125	20231012	183600	177001860	8110	8110	8110	8110	0
126	20231012	183500	177001860	8110	8110	8110	8110	0
127	20231012	183400	177001860	8110	8110	8110	8110	0
128	20231012	183300	177001860	8110	8110	8110	8110	0
129	20231012	183200	177001860	8110	8110	8110	8110	0
130	20231012	183100	177001860	8110	8110	8110	8110	0
131	20231012	183000	177001860	8110	8110	8110	8110	0
132	20231012	182900	177001860	8110	8110	8110	8110	0
133	20231012	182800	177001860	8110	8110	8110	8110	0
134	20231012	182700	177001860	8110	8110	8110	8110	0
135	20231012	182600	177001860	8110	8110	8110	8110	0
136	20231012	182500	177001860	8110	8110	8110	8110	0
137	20231012	182400	177001860	8110	8110	8110	8110	0
138	20231012	182300	177001860	8110	8110	8110	8110	0
139	20231012	182200	177001860	8110	8110	8110	8110	0
140	20231012	182100	177001860	8110	8110	8110	8110	0
141	20231012	182000	177001860	8110	8110	8110	8110	0
142	20231012	181900	177001860	8110	8110	8110	8110	0
143	20231012	181800	177001860	8110	8110	8110	8110	0
144	20231012	181700	177001860	8110	8110	8110	8110	0
145	20231012	181600	177001860	8110	8110	8110	8110	0
146	20231012	181500	177001860	8110	8110	8110	8110	0
147	20231012	181400	177001860	8110	8110	8110	8110	0
148	20231012	181300	177001860	8110	8110	8110	8110	0
149	20231012	181200	177001860	8110	8110	8110	8110	0
150	20231012	181100	177001860	8110	8110	8110	8110	0
151	20231012	181000	177001860	8110	8110	8110	8110	0
152	20231012	180900	177001860	8110	8110	8110	8110	503
153	20231012	180800	177001860	8110	8110	8110	8110	0
154	20231012	180700	177001860	8110	8110	8110	8110	0
155	20231012	180600	177001860	8110	8110	8110	8110	0
156	20231012	180500	177001860	8110	8110	8110	8110	0
157	20231012	180400	177001860	8110	8110	8110	8110	0
158	20231012	180300	177001860	8110	8110	8110	8110	0
159	20231012	180200	177001860	8110	8110	8110	8110	0
160	20231012	180100	177001860	8110	8110	8110	8110	0
161	20231012	180000	177001860	8110	8110	8110	8110	0
162	20231012	175900	177001860	8110	8110	8110	8110	0
163	20231012	175800	177001860	8110	8110	8110	8110	0
164	20231012	175700	177001860	8110	8110	8110	8110	0
165	20231012	175600	177001860	8110	8110	8110	8110	0
166	20231012	175500	177001860	8110	8110	8110	8110	0
167	20231012	175400	177001860	8110	8110	8110	8110	0
168	20231012	175300	177001860	8110	8110	8110	8110	0
169	20231012	175200	177001860	8110	8110	8110	8110	0
170	20231012	175100	177001860	8110	8110	8110	8110	0
171	20231012	175000	177001860	8110	8110	8110	8110	0
172	20231012	174900	177001860	8110	8110	8110	8110	0
173	20231012	174800	177001860	8110	8110	8110	8110	0
174	20231012	174700	177001860	8110	8110	8110	8110	0
175	20231012	174600	177001860	8110	8110	8110	8110	0
176	20231012	174500	177001860	8110	8110	8110	8110	0
177	20231012	174400	177001860	8110	8110	8110	8110	0
178	20231012	174300	177001860	8110	8110	8110	8110	0
179	20231012	174200	177001860	8110	8110	8110	8110	0
180	20231012	174100	177001860	8110	8110	8110	8110	0
181	20231012	174000	177001860	8110	8110	8110	8110	0
182	20231012	173900	177001860	8110	8110	8110	8110	503
183	20231012	173800	177001860	8110	8110	8110	8110	0
184	20231012	173700	177001860	8110	8110	8110	8110	0
185	20231012	173600	177001860	8110	8110	8110	8110	0
186	20231012	173500	177001860	8110	8110	8110	8110	0
187	20231012	173400	177001860	8110	8110	8110	8110	0
188	20231012	173300	177001860	8110	8110	8110	8110	0
189	20231012	173200	177001860	8110	8110	8110	8110	0
190	20231012	173100	177001860	8110	8110	8110	8110	0
191	20231012	173000	177001860	8110	8110	8110	8110	0
192	20231012	172900	177001860	8110	8110	8110	8110	0
193	20231012	172800	177001860	8110	8110	8110	8110	0
194	20231012	172700	177001860	8110	8110	8110	8110	0
195	20231012	172600	177001860	8110	8110	8110	8110	0
196	20231012	172500	177001860	8110	8110	8110	8110	0
197	20231012	172400	177001860	8110	8110	8110	8110	0
198	20231012	172300	177001860	8110	8110	8110	8110	0
199	20231012	172200	177001860	8110	8110	8110	8110	0
200	20231012	172100	177001860	8110	8110	8110	8110	0
201	20231012	172000	177001860	8110	8110	8110	8110	0
202	20231012	171900	177001860	8110	8110	8110	8110	0
203	20231012	171800	177001860	8110	8110	8110	8110	0
204	20231012	171700	177001860	8110	8110	8110	8110	0
205	20231012	171600	177001860	8110	8110	8110	8110	0
206	20231012	171500	177001860	8110	8110	8110	8110	0
207	20231012	171400	177001860	8110	8110	8110	8110	0
208	20231012	171300	177001860	8110	8110	8110	8110	0
209	20231012	171200	177001860	8110	8110	8110	8110	0
210	20231012	171100	177001860	8110	8110	8110	8110	0
211	20231012	171000	177001860	8110	8110	8110	8110	0
212	20231012	170900	177001860	8110	8110	8110	8110	503
213	20231012	170800	177001860	8110	8110	8110	8110	0
214	20231012	170700	177001860	8110	8110	8110	8110	0
215	20231012	170600	177001860	8110	8110	8110	8110	0
216	20231012	170500	177001860	8110	8110	8110	8110	0
217	20231012	170400	177001860	8110	8110	8110	8110	0
218	20231012	170300	177001860	8110	8110	8110	8110	0
219	20231012	170200	177001860	8110	8110	8110	8110	0
220	20231012	170100	177001860	8110	8110	8110	8110	0
221	20231012	170000	177001860	8110	8110	8110	8110	0
222	20231012	165900	177001860	8110	8110	8110	8110	0
223	20231012	165800	177001860	8110	8110	8110	8110	0
224	20231012	165700	177001860	8110	8110	8110	8110	0
225	20231012	165600	177001860	8110	8110	8110	8110	0
226	20231012	165500	177001860	8110	8110	8110	8110	0
227	20231012	165400	177001860	8110	8110	8110	8110	0
228	20231012	165300	177001860	8110	8110	8110	8110	0
229	20231012	165200	177001860	8110	8110	8110	8110	0
230	20231012	165100	177001860	8110	8110	8110	8110	0
231	20231012	165000	177001860	8110	8110	8110	8110	0
232	20231012	164900	177001860	8110	8110	8110	8110	0
233	20231012	164800	177001860	8110	8110	8110	8110	0
234	20231012	164700	177001860	8110	8110	8110	8110	0
235	20231012	164600	177001860	8110	8110	8110	8110	0
236	20231012	164500	177001860	8110	8110	8110	8110	0
237	20231012	164400	177001860	8110	8110	8110	8110	0
238	20231012	164300	177001860	8110	8110	8110	8110	0
239	20231012	164200	177001860	8110	8110	8110	8110	0
240	20231012	164100	177001860	8110	8110	8110	8110	0
241	20231012	164000	177001860	8110	8110	8110	8110	0
242	20231012	163900	177001860	8110	8110	8110	8110	503
243	20231012	163800	177001860	8110	8110	8110	8110	0
244	20231012	163700	177001860	8110	8110	8110	8110	0
245	20231012	163600	177001860	8110	8110	8110	8110	0
246	20231012	163500	177001860	8110	8110	8110	8110	0
247	20231012	163400	177001860	8110	8110	8110	8110	0
248	20231012	163300	177001860	8110	8110	8110	8110	0
249	20231012	163200	177001860	8110	8110	8110	8110	0
250	20231012	163100	177001860	8110	8110	8110	8110	0
251	20231012	163000	177001860	8110	8110	8110	8110	0
252	20231012	162900	177001860	8110	8110	8110	8110	0
253	20231012	162800	177001860	8110	8110	8110	8110	0
254	20231012	162700	177001860	8110	8110	8110	8110	0
255	20231012	162600	177001860	8110	8110	8110	8110	0
256	20231012	162500	177001860	8110	8110	8110	8110	0
257	20231012	162400	177001860	8110	8110	8110	8110	0
258	20231012	162300	177001860	8110	8110	8110	8110	0
259	20231012	162200	177001860	8110	8110	8110	8110	0
260	20231012	162100	177001860	8110	8110	8110	8110	0
261	20231012	162000	177001860	8110	8110	8110	8110	0
262	20231012	161900	177001860	8110	8110	8110	8110	0
263	20231012	161800	177001860	8110	8110	8110	8110	0
264	20231012	161700	177001860	8110	8110	8110	8110	0
265	20231012	161600	177001860	8110	8110	8110	8110	0
266	20231012	161500	177001860	8110	8110	8110	8110	0
267	20231012	161400	177001860	8110	8110	8110	8110	0
268	20231012	161300	177001860	8110	8110	8110	8110	0
269	20231012	161200	177001860	8110	8110	8110	8110	0
270	20231012	161100	177001860	8110	8110	8110	8110	0
271	20231012	161000	177001860	8110	8110	8110	8110	0
272	20231012	160900	177001860	8110	8110	8110	8110	503
273	20231012	160800	177001860	8110	8110	8110	8110	0
274	20231012	160700	177001860	8110	8110	8110	8110	0
275	20231012	160600	177001860	8110	8110	8110	8110	0
276	20231012	160500	177001860	8110	8110	8110	8110	0
277	20231012	160400	177001860	8110	8110	8110	8110	0
278	20231012	160300	177001860	8110	8110	8110	8110	0
279	20231012	160200	177001860	8110	8110	8110	8110	0
280	20231012	160100	177001860	8110	8110	8110	8110	0
281	20231012	160000	177001860	8110	8110	8110	8110	0
282	20231012	155900	177001860	8110	8110	8110	8110	0
283	20231012	155800	177001860	8110	8110	8110	8110	0
284	20231012	155700	177001860	8110	8110	8110	8110	0
285	20231012	155600	177001860	8110	8110	8110	8110	0
286	20231012	155500	177001860	8110	8110	8110	8110	0
287	20231012	155400	177001860	8110	8110	8110	8110	0
288	20231012	155300	177001860	8110	8110	8110	8110	0
289	20231012	155200	177001860	8110	8110	8110	8110	0
290	20231012	155100	177001860	8110	8110	8110	8110	0
291	20231012	155000	177001860	8110	8110	8110	8110	0
292	20231012	154900	177001860	8110	8110	8110	8110	0
293	20231012	154800	177001860	8110	8110	8110	8110	0
294	20231012	154700	177001860	8110	8110	8110	8110	0
295	20231012	154600	177001860	8110	8110	8110	8110	0
296	20231012	154500	177001860	8110	8110	8110	8110	0
297	20231012	154400	177001860	8110	8110	8110	8110	0
298	20231012	154300	177001860	8110	8110	8110	8110	0
299	20231012	154200	177001860	8110	8110	8110	8110	0
300	20231012	154100	177001860	8110	8110	8110	8110	0
301	20231012	154000	177001860	8110	8110	8110	8110	0
302	20231012	153900	177001860	8110	8110	8110	8110	503
303	20231012	153800	177001860	8110	8110	8110	8110	0
304	20231012	153700	177001860	8110	8110	8110	8110	0
305	20231012	153600	177001860	8110	8110	8110	8110	0
306	20231012	153500	177001860	8110	8110	8110	8110	0
307	20231012	153400	177001860	8110	8110	8110	8110	0
308	20231012	153300	177001860	8110	8110	8110	8110	0
309	20231012	153200	177001860	8110	8110	8110	8110	0
310	20231012	153100	177001860	8110	8110	8110	8110	0
311	20231012	153000	177001860	8110	8110	8110	8110	503
312	20231012	152900	172922530	8190	8190	8190	8190	0
313	20231012	152800	172922530	8190	8190	8190	8190	0
314	20231012	152700	172922530	8190	8190	8190	8190	0
315	20231012	152600	172922530	8190	8190	8190	8190	0
316	20231012	152500	172922530	8190	8190	8190	8190	0
317	20231012	152400	172922530	8190	8190	8190	8190	0
318	20231012	152300	172922530	8190	8190	8190	8190	0
319	20231012	152200	172922530	8190	8190	8190	8190	0
320	20231012	152100	172922530	8190	8190	8190	8190	0
321	20231012	152000	172922530	8190	8190	8190	8190	0
322	20231012	151900	172922530	8190	8100	8190	8090	266
323	20231012	151800	170769120	8120	8120	8120	8120	0
324	20231012	151700	170769120	8120	8120	8120	8120	6
325	20231012	151600	170720400	8100	8100	8100	8100	0
326	20231012	151500	170720400	8100	8100	8100	8100	0
327	20231012	151400	170720400	8100	8100	8100	8100	0
328	20231012	151300	170720400	8100	8100	8100	8100	10
329	20231012	151200	170639400	8100	8120	8120	8100	270
330	20231012	151100	168448940	8120	8120	8120	8120	0
331	20231012	151000	168448940	8120	8160	8160	8120	170
332	20231012	150900	167064730	8170	8170	8170	8170	0
333	20231012	150800	167064730	8170	8170	8170	8170	0
334	20231012	150700	167064730	8170	8170	8170	8170	200
335	20231012	150600	165430730	8190	8190	8190	8190	0
336	20231012	150500	165430730	8190	8190	8190	8190	0
337	20231012	150400	165430730	8190	8190	8190	8190	0
338	20231012	150300	165430730	8190	8190	8190	8190	1
339	20231012	150200	165422540	8170	8170	8170	8170	0
340	20231012	150100	165422540	8170	8170	8170	8170	0
341	20231012	150000	165422540	8170	8150	8270	8150	1098
342	20231012	145900	156354480	8150	8140	8250	8140	1938
343	20231012	145800	140462310	8140	8140	8140	8140	0
344	20231012	145700	140462310	8140	8140	8140	8140	0
345	20231012	145600	140462310	8140	8130	8170	8130	46
346	20231012	145500	140086630	8170	8130	8170	8130	137
347	20231012	145400	138967620	8170	8130	8170	8130	139
348	20231012	145300	137833250	8160	8150	8160	8130	130
349	20231012	145200	136772760	8130	8130	8160	8130	141
350	20231012	145100	135623240	8150	8130	8160	8130	134
351	20231012	145000	134530820	8160	8130	8160	8130	109
352	20231012	144900	133641560	8160	8170	8170	8130	140
353	20231012	144800	132498940	8170	8160	8170	8160	134
354	20231012	144700	131404840	8160	8150	8160	8150	129
355	20231012	144600	130352220	8150	8160	8160	8060	335
356	20231012	144500	127639320	8160	8160	8160	8070	318
357	20231012	144400	125054080	8160	8080	8160	8080	161
358	20231012	144300	123742480	8120	8080	8120	8080	233
359	20231012	144200	121852700	8110	8070	8110	8070	75
360	20231012	144100	121244560	8060	8060	8060	8060	0
361	20231012	144000	121244560	8060	8060	8060	8060	0
362	20231012	143900	121244560	8060	8060	8060	8060	0
363	20231012	143800	121244560	8060	8070	8070	8060	12
364	20231012	143700	121147810	8080	8100	8100	8080	375
365	20231012	143600	118113200	8100	8100	8100	8100	0
366	20231012	143500	118113200	8100	8100	8100	8100	0
367	20231012	143400	118113200	8100	8100	8100	8100	0
368	20231012	143300	118113200	8100	8100	8100	8100	0
369	20231012	143200	118113200	8100	8100	8100	8100	1
370	20231012	143100	118105100	8120	8120	8120	8120	0
371	20231012	143000	118105100	8120	8120	8120	8120	0
372	20231012	142900	118105100	8120	8120	8120	8120	0
373	20231012	142800	118105100	8120	8120	8120	8120	0
374	20231012	142700	118105100	8120	8120	8120	8120	0
375	20231012	142600	118105100	8120	8120	8120	8120	0
376	20231012	142500	118105100	8120	8120	8120	8120	0
377	20231012	142400	118105100	8120	8120	8120	8120	0
378	20231012	142300	118105100	8120	8120	8120	8120	1
379	20231012	142200	118096980	8100	8100	8100	8100	0
380	20231012	142100	118096980	8100	8100	8100	8100	106
381	20231012	142000	117238380	8100	8100	8100	8100	0
382	20231012	141900	117238380	8100	8100	8100	8100	0
383	20231012	141800	117238380	8100	8100	8100	8100	0
384	20231012	141700	117238380	8100	8100	8100	8100	0
385	20231012	141600	117238380	8100	8100	8100	8100	1
386	20231012	141500	117230280	8100	8100	8100	8100	3
387	20231012	141400	117205980	8120	8120	8120	8120	0
388	20231012	141300	117205980	8120	8120	8120	8120	0
389	20231012	141200	117205980	8120	8120	8120	8120	0
390	20231012	141100	117205980	8120	8120	8120	8120	0
391	20231012	141000	117205980	8120	8120	8120	8120	0
392	20231012	140900	117205980	8120	8120	8120	8120	0
393	20231012	140800	117205980	8120	8110	8120	8110	11
394	20231012	140700	117116670	8120	8120	8120	8120	0
395	20231012	140600	117116670	8120	8120	8120	8120	0
396	20231012	140500	117116670	8120	8110	8120	8110	100
397	20231012	140400	116304680	8120	8120	8120	8120	0
398	20231012	140300	116304680	8120	8120	8120	8120	1
399	20231012	140200	116296560	8120	8120	8120	8120	0
400	20231012	140100	116296560	8120	8120	8120	8120	0
401	20231012	140000	116296560	8120	8120	8120	8120	6
402	20231012	135900	116247840	8170	8170	8170	8170	0
403	20231012	135800	116247840	8170	8170	8170	8170	0
404	20231012	135700	116247840	8170	8170	8170	8170	0
405	20231012	135600	116247840	8170	8170	8170	8170	0
406	20231012	135500	116247840	8170	8170	8170	8170	0
407	20231012	135400	116247840	8170	8170	8170	8170	0
408	20231012	135300	116247840	8170	8170	8170	8170	0
409	20231012	135200	116247840	8170	8170	8170	8170	0
410	20231012	135100	116247840	8170	8170	8170	8170	0
411	20231012	135000	116247840	8170	8170	8170	8170	0
412	20231012	134900	116247840	8170	8170	8170	8170	0
413	20231012	134800	116247840	8170	8170	8170	8170	0
414	20231012	134700	116247840	8170	8170	8170	8170	0
415	20231012	134600	116247840	8170	8170	8170	8170	0
416	20231012	134500	116247840	8170	8170	8170	8170	0
417	20231012	134400	116247840	8170	8170	8170	8170	0
418	20231012	134300	116247840	8170	8170	8170	8170	0
419	20231012	134200	116247840	8170	8170	8170	8170	0
420	20231012	134100	116247840	8170	8170	8170	8170	0
421	20231012	134000	116247840	8170	8170	8170	8170	0
422	20231012	133900	116247840	8170	8170	8170	8170	0
423	20231012	133800	116247840	8170	8110	8170	8110	3
424	20231012	133700	116223440	8170	8150	8170	8090	71
425	20231012	133600	115648850	8170	8170	8170	8170	0
426	20231012	133500	115648850	8170	8170	8170	8170	244
427	20231012	133400	113655370	8170	8110	8170	8110	2
428	20231012	133300	113639090	8150	8150	8150	8150	0
429	20231012	133200	113639090	8150	8150	8150	8150	0
430	20231012	133100	113639090	8150	8150	8150	8150	0
431	20231012	133000	113639090	8150	8150	8150	8150	0
432	20231012	132900	113639090	8150	8150	8150	8150	0
433	20231012	132800	113639090	8150	8150	8150	8150	0
434	20231012	132700	113639090	8150	8150	8150	8150	0
435	20231012	132600	113639090	8150	8150	8150	8150	1
436	20231012	132500	113630940	8090	8150	8150	8090	2001
437	20231012	132400	97423790	8150	8150	8150	8150	1
438	20231012	132300	97415640	8140	8140	8140	8140	0
439	20231012	132200	97415640	8140	8140	8140	8140	0
440	20231012	132100	97415640	8140	8140	8140	8140	1
441	20231012	132000	97407500	8130	8130	8130	8130	0
442	20231012	131900	97407500	8130	8130	8130	8130	0
443	20231012	131800	97407500	8130	8130	8130	8130	0
444	20231012	131700	97407500	8130	8130	8130	8130	1
445	20231012	131600	97399370	8120	8120	8120	8120	0
446	20231012	131500	97399370	8120	8120	8120	8120	0
447	20231012	131400	97399370	8120	8120	8120	8120	0
448	20231012	131300	97399370	8120	8120	8120	8120	0
449	20231012	131200	97399370	8120	8130	8130	8120	21
450	20231012	131100	97228650	8130	8130	8130	8130	0
451	20231012	131000	97228650	8130	8130	8130	8130	0
452	20231012	130900	97228650	8130	8130	8130	8130	0
453	20231012	130800	97228650	8130	8130	8130	8130	0
454	20231012	130700	97228650	8130	8130	8130	8130	0
455	20231012	130600	97228650	8130	8130	8130	8130	0
456	20231012	130500	97228650	8130	8130	8130	8130	0
457	20231012	130400	97228650	8130	8130	8130	8130	0
458	20231012	130300	97228650	8130	8130	8130	8130	0
459	20231012	130200	97228650	8130	8130	8130	8130	3
460	20231012	130100	97204260	8130	8130	8130	8130	0
461	20231012	130000	97204260	8130	8120	8130	8120	512
462	20231012	125900	93045950	8110	8110	8110	8110	0
463	20231012	125800	93045950	8110	8110	8110	8110	48
464	20231012	125700	92656670	8110	8110	8110	8110	13
465	20231012	125600	92551240	8110	8110	8110	8110	0
466	20231012	125500	92551240	8110	8110	8110	8110	12
467	20231012	125400	92453920	8110	8110	8110	8110	110
468	20231012	125300	91561820	8120	8110	8120	8110	33
469	20231012	125200	91294130	8110	8110	8110	8110	146
470	20231012	125100	90110070	8120	8120	8120	8120	5
471	20231012	125000	90069470	8120	8120	8120	8120	1
472	20231012	124900	90061350	8120	8120	8120	8120	2
473	20231012	124800	90045110	8110	8110	8110	8110	2
474	20231012	124700	90028890	8120	8120	8120	8120	0
475	20231012	124600	90028890	8120	8120	8120	8120	0
476	20231012	124500	90028890	8120	8120	8120	8120	0
477	20231012	124400	90028890	8120	8120	8120	8120	0
478	20231012	124300	90028890	8120	8120	8120	8120	100
479	20231012	124200	89216890	8120	8120	8120	8120	222
480	20231012	124100	87414250	8120	8120	8120	8120	200
481	20231012	124000	85790250	8130	8130	8130	8130	0
482	20231012	123900	85790250	8130	8130	8130	8130	0
483	20231012	123800	85790250	8130	8130	8130	8130	4
484	20231012	123700	85757730	8130	8130	8130	8130	0
485	20231012	123600	85757730	8130	8130	8130	8130	0
486	20231012	123500	85757730	8130	8130	8130	8130	0
487	20231012	123400	85757730	8130	8130	8130	8130	0
488	20231012	123300	85757730	8130	8130	8130	8130	100
489	20231012	123200	84944730	8130	8130	8130	8130	0
490	20231012	123100	84944730	8130	8130	8130	8130	100
491	20231012	123000	84131730	8130	8130	8130	8130	0
492	20231012	122900	84131730	8130	8130	8130	8130	0
493	20231012	122800	84131730	8130	8130	8130	8130	0
494	20231012	122700	84131730	8130	8130	8130	8130	108
495	20231012	122600	83253690	8130	8130	8130	8130	0
496	20231012	122500	83253690	8130	8140	8140	8130	319
497	20231012	122400	80658490	8150	8150	8150	8150	0
498	20231012	122300	80658490	8150	8150	8150	8150	1
499	20231012	122200	80650340	8150	8150	8150	8150	2
500	20231012	122100	80634040	8150	8150	8150	8150	0
501	20231012	122000	80634040	8150	8150	8150	8150	0
502	20231012	121900	80634040	8150	8150	8150	8150	12
503	20231012	121800	80536240	8150	8150	8150	8150	11
504	20231012	121700	80446590	8140	8140	8140	8140	1
505	20231012	121600	80438450	8140	8140	8140	8140	0
506	20231012	121500	80438450	8140	8140	8140	8140	0
507	20231012	121400	80438450	8140	8140	8140	8140	0
508	20231012	121300	80438450	8140	8140	8140	8140	0
509	20231012	121200	80438450	8140	8140	8140	8140	0
510	20231012	121100	80438450	8140	8140	8140	8140	0
511	20231012	121000	80438450	8140	8140	8140	8140	4
512	20231012	120900	80405890	8150	8150	8150	8150	100
513	20231012	120800	79590890	8150	8150	8150	8150	1
514	20231012	120700	79582740	8150	8150	8150	8150	0
515	20231012	120600	79582740	8150	8150	8150	8150	0
516	20231012	120500	79582740	8150	8150	8150	8150	0
517	20231012	120400	79582740	8150	8150	8150	8150	0
518	20231012	120300	79582740	8150	8150	8150	8150	0
519	20231012	120200	79582740	8150	8150	8150	8150	0
520	20231012	120100	79582740	8150	8150	8150	8150	0
521	20231012	120000	79582740	8150	8150	8150	8150	0
522	20231012	115900	79582740	8150	8150	8150	8150	0
523	20231012	115800	79582740	8150	8150	8150	8150	0
524	20231012	115700	79582740	8150	8150	8150	8150	0
525	20231012	115600	79582740	8150	8150	8150	8150	0
526	20231012	115500	79582740	8150	8150	8150	8150	0
527	20231012	115400	79582740	8150	8150	8150	8150	0
528	20231012	115300	79582740	8150	8150	8150	8150	0
529	20231012	115200	79582740	8150	8150	8150	8150	0
530	20231012	115100	79582740	8150	8150	8150	8150	0
531	20231012	115000	79582740	8150	8150	8150	8150	0
532	20231012	114900	79582740	8150	8150	8150	8150	0
533	20231012	114800	79582740	8150	8150	8150	8150	0
534	20231012	114700	79582740	8150	8150	8150	8150	0
535	20231012	114600	79582740	8150	8150	8150	8150	0
536	20231012	114500	79582740	8150	8150	8150	8150	0
537	20231012	114400	79582740	8150	8150	8150	8150	0
538	20231012	114300	79582740	8150	8150	8150	8150	0
539	20231012	114200	79582740	8150	8150	8150	8150	0
540	20231012	114100	79582740	8150	8150	8150	8150	0
541	20231012	114000	79582740	8150	8150	8150	8150	0
542	20231012	113900	79582740	8150	8150	8150	8150	100
543	20231012	113800	78767740	8150	8150	8150	8150	4
544	20231012	113700	78735140	8150	8150	8150	8150	65
545	20231012	113600	78205390	8160	8160	8160	8160	0
546	20231012	113500	78205390	8160	8160	8160	8160	9
547	20231012	113400	78131950	8160	8160	8160	8160	1
548	20231012	113300	78123790	8160	8160	8160	8160	80
549	20231012	113200	77470990	8170	8170	8170	8170	48
550	20231012	113100	77078830	8180	8180	8180	8180	0
551	20231012	113000	77078830	8180	8180	8180	8180	0
552	20231012	112900	77078830	8180	8180	8180	8180	0
553	20231012	112800	77078830	8180	8180	8180	8180	0
554	20231012	112700	77078830	8180	8180	8180	8180	0
555	20231012	112600	77078830	8180	8180	8180	8180	0
556	20231012	112500	77078830	8180	8180	8180	8180	0
557	20231012	112400	77078830	8180	8180	8180	8180	0
558	20231012	112300	77078830	8180	8180	8180	8180	32
559	20231012	112200	76817070	8190	8190	8190	8190	0
560	20231012	112100	76817070	8190	8190	8190	8190	0
561	20231012	112000	76817070	8190	8190	8190	8190	0
562	20231012	111900	76817070	8190	8190	8190	8190	0
563	20231012	111800	76817070	8190	8190	8190	8190	0
564	20231012	111700	76817070	8190	8190	8190	8190	121
565	20231012	111600	75826080	8190	8190	8190	8190	2
566	20231012	111500	75809700	8190	8190	8190	8190	0
567	20231012	111400	75809700	8190	8190	8190	8190	0
568	20231012	111300	75809700	8190	8190	8190	8190	0
569	20231012	111200	75809700	8190	8190	8190	8190	0
570	20231012	111100	75809700	8190	8190	8190	8190	0
571	20231012	111000	75809700	8190	8190	8190	8190	0
572	20231012	110900	75809700	8190	8200	8200	8190	921
573	20231012	110800	68258920	8210	8220	8220	8210	787
574	20231012	110700	61796680	8250	8250	8250	8250	0
575	20231012	110600	61796680	8250	8250	8250	8250	0
576	20231012	110500	61796680	8250	8250	8250	8250	0
577	20231012	110400	61796680	8250	8250	8250	8250	0
578	20231012	110300	61796680	8250	8250	8250	8250	3
579	20231012	110200	61771930	8260	8260	8260	8260	0
580	20231012	110100	61771930	8260	8260	8260	8260	0
581	20231012	110000	61771930	8260	8260	8260	8260	21
582	20231012	105900	61598470	8260	8260	8260	8260	26
583	20231012	105800	61383710	8260	8240	8260	8240	39
584	20231012	105700	61061950	8240	8260	8260	8240	62
585	20231012	105600	60550650	8260	8260	8260	8260	35
586	20231012	105500	60261550	8260	8260	8260	8260	39
587	20231012	105400	59939410	8260	8260	8260	8260	35
588	20231012	105300	59650310	8260	8260	8260	8260	55
589	20231012	105200	59196010	8260	8260	8260	8260	39
590	20231012	105100	58873870	8260	8260	8260	8260	39
591	20231012	105000	58551730	8260	8260	8260	8260	162
592	20231012	104900	57213610	8260	8260	8260	8260	30
593	20231012	104800	56965810	8260	8250	8260	8250	45
594	20231012	104700	56594320	8250	8250	8250	8250	60
595	20231012	104600	56099320	8250	8260	8260	8250	34
596	20231012	104500	55818700	8250	8250	8250	8250	343
597	20231012	104400	52988950	8250	8250	8250	8250	73
598	20231012	104300	52386700	8250	8250	8250	8250	40
599	20231012	104200	52056700	8250	8240	8250	8240	42
600	20231012	104100	51710290	8240	8240	8240	8240	50
601	20231012	104000	51298290	8240	8240	8240	8240	52
602	20231012	103900	50869810	8240	8240	8240	8240	26
603	20231012	103800	50655570	8240	8240	8240	8240	38
604	20231012	103700	50342450	8240	8240	8240	8240	35
605	20231012	103600	50054050	8240	8240	8240	8240	43
606	20231012	103500	49699730	8240	8240	8240	8240	35
607	20231012	103400	49411330	8240	8240	8240	8200	270
608	20231012	103300	47195930	8240	8240	8240	8240	56
609	20231012	103200	46734490	8240	8230	8240	8230	42
610	20231012	103100	46388510	8230	8230	8230	8230	78
611	20231012	103000	45746570	8230	8230	8230	8230	37
612	20231012	102900	45442060	8230	8230	8230	8230	38
613	20231012	102800	45129320	8230	8230	8230	8230	29
614	20231012	102700	44890650	8230	8230	8230	8230	32
615	20231012	102600	44627290	8230	8230	8230	8230	46
616	20231012	102500	44248710	8230	8230	8230	8210	67
617	20231012	102400	43698080	8230	8230	8230	8230	39
618	20231012	102300	43377110	8230	8230	8230	8230	54
619	20231012	102200	42932690	8230	8230	8230	8230	40
620	20231012	102100	42603490	8230	8230	8230	8230	22
621	20231012	102000	42422430	8230	8230	8230	8230	47
622	20231012	101900	42035620	8230	8230	8230	8230	34
623	20231012	101800	41755800	8230	8230	8230	8230	40
624	20231012	101700	41426600	8230	8230	8230	8230	34
625	20231012	101600	41146780	8240	8240	8240	8240	40
626	20231012	101500	40817180	8240	8230	8240	8230	41
627	20231012	101400	40479380	8230	8230	8230	8230	46
628	20231012	101300	40100800	8230	8230	8230	8230	37
629	20231012	101200	39796290	8230	8230	8240	8230	40
630	20231012	101100	39466970	8230	8240	8240	8230	34
631	20231012	101000	39187030	8240	8210	8240	8210	44
632	20231012	100900	38824500	8240	8240	8240	8200	32
633	20231012	100800	38560860	8240	8240	8240	8190	37
634	20231012	100700	38256120	8240	8240	8240	8240	46
635	20231012	100600	37877080	8240	8240	8240	8240	40
636	20231012	100500	37547480	8240	8240	8240	8240	31
637	20231012	100400	37292040	8240	8240	8240	8240	22
638	20231012	100300	37110760	8240	8240	8240	8200	45
639	20231012	100200	36740020	8240	8240	8240	8240	45
640	20231012	100100	36369220	8240	8210	8240	8210	33
641	20231012	100000	36097390	8240	8240	8240	8200	50
642	20231012	095900	35685510	8240	8230	8240	8230	41
643	20231012	095800	35347830	8190	8190	8190	8190	1
644	20231012	095700	35339640	8140	8140	8140	8140	0
645	20231012	095600	35339640	8140	8240	8240	8140	118
646	20231012	095500	34376290	8240	8240	8240	8240	24
647	20231012	095400	34178530	8240	8210	8240	8210	38
648	20231012	095300	33865560	8210	8210	8210	8210	32
649	20231012	095200	33602840	8210	8210	8210	8210	45
650	20231012	095100	33233390	8210	8210	8210	8210	52
651	20231012	095000	32806470	8210	8210	8210	8210	31
652	20231012	094900	32551960	8210	8210	8210	8210	42
653	20231012	094800	32207140	8210	8210	8210	8210	39
654	20231012	094700	31886950	8210	8210	8210	8210	41
655	20231012	094600	31550340	8210	8210	8210	8210	44
656	20231012	094500	31189100	8210	8210	8210	8210	39
657	20231012	094400	30868910	8170	8170	8170	8170	1
658	20231012	094300	30860740	8090	8190	8190	8090	243
659	20231012	094200	28887400	8210	8210	8210	8210	70
660	20231012	094100	28312700	8210	8210	8210	8210	61
661	20231012	094000	27811890	8210	8210	8210	8210	97
662	20231012	093900	27015520	8210	8200	8210	8200	71
663	20231012	093800	26433180	8200	8190	8200	8190	216
664	20231012	093700	24664030	8190	8190	8190	8190	41
665	20231012	093600	24328240	8190	8190	8190	8190	115
666	20231012	093500	23386390	8190	8180	8190	8180	34
667	20231012	093400	23108150	8180	8190	8190	8180	41
668	20231012	093300	22772510	8190	8190	8190	8190	34
669	20231012	093200	22494050	8190	8190	8190	8190	31
670	20231012	093100	22240160	8190	8190	8190	8190	29
671	20231012	093000	22002650	8190	8190	8190	8190	46
672	20231012	092900	21625910	8190	8170	8190	8170	27
673	20231012	092800	21405090	8120	8190	8190	8120	47
674	20231012	092700	21021280	8190	8190	8190	8190	38
675	20231012	092600	20710060	8190	8190	8190	8190	49
676	20231012	092500	20308750	8190	8190	8190	8190	43
677	20231012	092400	19956580	8190	8190	8190	8190	29
678	20231012	092300	19719070	8190	8190	8190	8190	36
679	20231012	092200	19424230	8190	8190	8190	8180	58
680	20231012	092100	18949510	8190	8190	8190	8190	42
681	20231012	092000	18605530	8190	8190	8190	8190	40
682	20231012	091900	18277930	8190	8190	8190	8190	53
683	20231012	091800	17843860	8190	8180	8190	8180	58
684	20231012	091700	17369030	8190	8190	8190	8180	23
685	20231012	091600	17180710	8190	8150	8190	8150	87
686	20231012	091500	16468260	8190	8150	8190	8150	40
687	20231012	091400	16140820	8190	8150	8190	8150	37
688	20231012	091300	15837910	8190	8150	8190	8150	33
689	20231012	091200	15567760	8190	8150	8190	8150	29
690	20231012	091100	15330370	8190	8150	8190	8150	30
691	20231012	091000	15084830	8190	8150	8190	8150	141
692	20231012	090900	13931590	8160	8160	8160	8160	280
693	20231012	090800	11646790	8160	8150	8180	8140	68
694	20231012	090700	11092170	8190	8180	8190	8140	29
695	20231012	090600	10854940	8150	8150	8150	8150	304
696	20231012	090500	8377340	8150	8140	8150	8140	29
697	20231012	090400	8141090	8090	8150	8190	8090	362
698	20231012	090300	5209770	8150	8150	8150	8150	34
699	20231012	090200	4932670	8140	8150	8150	8090	142
700	20231012	090100	3781500	8150	8140	8150	8140	40
701	20231012	090000	3455600	8150	8150	8150	8150	424