KissMeData/148930/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200800	251086470	6960	6960	6960	6960	399
3	20231012	200700	251086470	6960	6960	6960	6960	0
4	20231012	200600	251086470	6960	6960	6960	6960	0
5	20231012	200500	251086470	6960	6960	6960	6960	0
6	20231012	200400	251086470	6960	6960	6960	6960	0
7	20231012	200300	251086470	6960	6960	6960	6960	0
8	20231012	200200	251086470	6960	6960	6960	6960	0
9	20231012	200100	251086470	6960	6960	6960	6960	0
10	20231012	200000	251086470	6960	6960	6960	6960	0
11	20231012	195900	251086470	6960	6960	6960	6960	0
12	20231012	195800	251086470	6960	6960	6960	6960	0
13	20231012	195700	251086470	6960	6960	6960	6960	0
14	20231012	195600	251086470	6960	6960	6960	6960	0
15	20231012	195500	251086470	6960	6960	6960	6960	0
16	20231012	195400	251086470	6960	6960	6960	6960	0
17	20231012	195300	251086470	6960	6960	6960	6960	0
18	20231012	195200	251086470	6960	6960	6960	6960	0
19	20231012	195100	251086470	6960	6960	6960	6960	0
20	20231012	195000	251086470	6960	6960	6960	6960	0
21	20231012	194900	251086470	6960	6960	6960	6960	0
22	20231012	194800	251086470	6960	6960	6960	6960	0
23	20231012	194700	251086470	6960	6960	6960	6960	0
24	20231012	194600	251086470	6960	6960	6960	6960	0
25	20231012	194500	251086470	6960	6960	6960	6960	0
26	20231012	194400	251086470	6960	6960	6960	6960	0
27	20231012	194300	251086470	6960	6960	6960	6960	0
28	20231012	194200	251086470	6960	6960	6960	6960	0
29	20231012	194100	251086470	6960	6960	6960	6960	0
30	20231012	194000	251086470	6960	6960	6960	6960	0
31	20231012	193900	251086470	6960	6960	6960	6960	0
32	20231012	193800	251086470	6960	6960	6960	6960	399
33	20231012	193700	251086470	6960	6960	6960	6960	0
34	20231012	193600	251086470	6960	6960	6960	6960	0
35	20231012	193500	251086470	6960	6960	6960	6960	0
36	20231012	193400	251086470	6960	6960	6960	6960	0
37	20231012	193300	251086470	6960	6960	6960	6960	0
38	20231012	193200	251086470	6960	6960	6960	6960	0
39	20231012	193100	251086470	6960	6960	6960	6960	0
40	20231012	193000	251086470	6960	6960	6960	6960	0
41	20231012	192900	251086470	6960	6960	6960	6960	0
42	20231012	192800	251086470	6960	6960	6960	6960	0
43	20231012	192700	251086470	6960	6960	6960	6960	0
44	20231012	192600	251086470	6960	6960	6960	6960	0
45	20231012	192500	251086470	6960	6960	6960	6960	0
46	20231012	192400	251086470	6960	6960	6960	6960	0
47	20231012	192300	251086470	6960	6960	6960	6960	0
48	20231012	192200	251086470	6960	6960	6960	6960	0
49	20231012	192100	251086470	6960	6960	6960	6960	0
50	20231012	192000	251086470	6960	6960	6960	6960	0
51	20231012	191900	251086470	6960	6960	6960	6960	0
52	20231012	191800	251086470	6960	6960	6960	6960	0
53	20231012	191700	251086470	6960	6960	6960	6960	0
54	20231012	191600	251086470	6960	6960	6960	6960	0
55	20231012	191500	251086470	6960	6960	6960	6960	0
56	20231012	191400	251086470	6960	6960	6960	6960	0
57	20231012	191300	251086470	6960	6960	6960	6960	0
58	20231012	191200	251086470	6960	6960	6960	6960	0
59	20231012	191100	251086470	6960	6960	6960	6960	0
60	20231012	191000	251086470	6960	6960	6960	6960	0
61	20231012	190900	251086470	6960	6960	6960	6960	0
62	20231012	190800	251086470	6960	6960	6960	6960	399
63	20231012	190700	251086470	6960	6960	6960	6960	0
64	20231012	190600	251086470	6960	6960	6960	6960	0
65	20231012	190500	251086470	6960	6960	6960	6960	0
66	20231012	190400	251086470	6960	6960	6960	6960	0
67	20231012	190300	251086470	6960	6960	6960	6960	0
68	20231012	190200	251086470	6960	6960	6960	6960	0
69	20231012	190100	251086470	6960	6960	6960	6960	0
70	20231012	190000	251086470	6960	6960	6960	6960	0
71	20231012	185900	251086470	6960	6960	6960	6960	0
72	20231012	185800	251086470	6960	6960	6960	6960	0
73	20231012	185700	251086470	6960	6960	6960	6960	0
74	20231012	185600	251086470	6960	6960	6960	6960	0
75	20231012	185500	251086470	6960	6960	6960	6960	0
76	20231012	185400	251086470	6960	6960	6960	6960	0
77	20231012	185300	251086470	6960	6960	6960	6960	0
78	20231012	185200	251086470	6960	6960	6960	6960	0
79	20231012	185100	251086470	6960	6960	6960	6960	0
80	20231012	185000	251086470	6960	6960	6960	6960	0
81	20231012	184900	251086470	6960	6960	6960	6960	0
82	20231012	184800	251086470	6960	6960	6960	6960	0
83	20231012	184700	251086470	6960	6960	6960	6960	0
84	20231012	184600	251086470	6960	6960	6960	6960	0
85	20231012	184500	251086470	6960	6960	6960	6960	0
86	20231012	184400	251086470	6960	6960	6960	6960	0
87	20231012	184300	251086470	6960	6960	6960	6960	0
88	20231012	184200	251086470	6960	6960	6960	6960	0
89	20231012	184100	251086470	6960	6960	6960	6960	0
90	20231012	184000	251086470	6960	6960	6960	6960	0
91	20231012	183900	251086470	6960	6960	6960	6960	0
92	20231012	183800	251086470	6960	6960	6960	6960	399
93	20231012	183700	251086470	6960	6960	6960	6960	0
94	20231012	183600	251086470	6960	6960	6960	6960	0
95	20231012	183500	251086470	6960	6960	6960	6960	0
96	20231012	183400	251086470	6960	6960	6960	6960	0
97	20231012	183300	251086470	6960	6960	6960	6960	0
98	20231012	183200	251086470	6960	6960	6960	6960	0
99	20231012	183100	251086470	6960	6960	6960	6960	0
100	20231012	183000	251086470	6960	6960	6960	6960	0
101	20231012	182900	251086470	6960	6960	6960	6960	0
102	20231012	182800	251086470	6960	6960	6960	6960	0
103	20231012	182700	251086470	6960	6960	6960	6960	0
104	20231012	182600	251086470	6960	6960	6960	6960	0
105	20231012	182500	251086470	6960	6960	6960	6960	0
106	20231012	182400	251086470	6960	6960	6960	6960	0
107	20231012	182300	251086470	6960	6960	6960	6960	0
108	20231012	182200	251086470	6960	6960	6960	6960	0
109	20231012	182100	251086470	6960	6960	6960	6960	0
110	20231012	182000	251086470	6960	6960	6960	6960	0
111	20231012	181900	251086470	6960	6960	6960	6960	0
112	20231012	181800	251086470	6960	6960	6960	6960	0
113	20231012	181700	251086470	6960	6960	6960	6960	0
114	20231012	181600	251086470	6960	6960	6960	6960	0
115	20231012	181500	251086470	6960	6960	6960	6960	0
116	20231012	181400	251086470	6960	6960	6960	6960	0
117	20231012	181300	251086470	6960	6960	6960	6960	0
118	20231012	181200	251086470	6960	6960	6960	6960	0
119	20231012	181100	251086470	6960	6960	6960	6960	0
120	20231012	181000	251086470	6960	6960	6960	6960	0
121	20231012	180900	251086470	6960	6960	6960	6960	0
122	20231012	180800	251086470	6960	6960	6960	6960	399
123	20231012	180700	251086470	6960	6960	6960	6960	0
124	20231012	180600	251086470	6960	6960	6960	6960	0
125	20231012	180500	251086470	6960	6960	6960	6960	0
126	20231012	180400	251086470	6960	6960	6960	6960	0
127	20231012	180300	251086470	6960	6960	6960	6960	0
128	20231012	180200	251086470	6960	6960	6960	6960	0
129	20231012	180100	251086470	6960	6960	6960	6960	0
130	20231012	180000	251086470	6960	6960	6960	6960	0
131	20231012	175900	251086470	6960	6960	6960	6960	0
132	20231012	175800	251086470	6960	6960	6960	6960	0
133	20231012	175700	251086470	6960	6960	6960	6960	0
134	20231012	175600	251086470	6960	6960	6960	6960	0
135	20231012	175500	251086470	6960	6960	6960	6960	0
136	20231012	175400	251086470	6960	6960	6960	6960	0
137	20231012	175300	251086470	6960	6960	6960	6960	0
138	20231012	175200	251086470	6960	6960	6960	6960	0
139	20231012	175100	251086470	6960	6960	6960	6960	0
140	20231012	175000	251086470	6960	6960	6960	6960	0
141	20231012	174900	251086470	6960	6960	6960	6960	0
142	20231012	174800	251086470	6960	6960	6960	6960	0
143	20231012	174700	251086470	6960	6960	6960	6960	0
144	20231012	174600	251086470	6960	6960	6960	6960	0
145	20231012	174500	251086470	6960	6960	6960	6960	0
146	20231012	174400	251086470	6960	6960	6960	6960	0
147	20231012	174300	251086470	6960	6960	6960	6960	0
148	20231012	174200	251086470	6960	6960	6960	6960	0
149	20231012	174100	251086470	6960	6960	6960	6960	0
150	20231012	174000	251086470	6960	6960	6960	6960	0
151	20231012	173900	251086470	6960	6960	6960	6960	0
152	20231012	173800	251086470	6960	6960	6960	6960	399
153	20231012	173700	251086470	6960	6960	6960	6960	0
154	20231012	173600	251086470	6960	6960	6960	6960	0
155	20231012	173500	251086470	6960	6960	6960	6960	0
156	20231012	173400	251086470	6960	6960	6960	6960	0
157	20231012	173300	251086470	6960	6960	6960	6960	0
158	20231012	173200	251086470	6960	6960	6960	6960	0
159	20231012	173100	251086470	6960	6960	6960	6960	0
160	20231012	173000	251086470	6960	6960	6960	6960	0
161	20231012	172900	251086470	6960	6960	6960	6960	0
162	20231012	172800	251086470	6960	6960	6960	6960	0
163	20231012	172700	251086470	6960	6960	6960	6960	0
164	20231012	172600	251086470	6960	6960	6960	6960	0
165	20231012	172500	251086470	6960	6960	6960	6960	0
166	20231012	172400	251086470	6960	6960	6960	6960	0
167	20231012	172300	251086470	6960	6960	6960	6960	0
168	20231012	172200	251086470	6960	6960	6960	6960	0
169	20231012	172100	251086470	6960	6960	6960	6960	0
170	20231012	172000	251086470	6960	6960	6960	6960	0
171	20231012	171900	251086470	6960	6960	6960	6960	0
172	20231012	171800	251086470	6960	6960	6960	6960	0
173	20231012	171700	251086470	6960	6960	6960	6960	0
174	20231012	171600	251086470	6960	6960	6960	6960	0
175	20231012	171500	251086470	6960	6960	6960	6960	0
176	20231012	171400	251086470	6960	6960	6960	6960	0
177	20231012	171300	251086470	6960	6960	6960	6960	0
178	20231012	171200	251086470	6960	6960	6960	6960	0
179	20231012	171100	251086470	6960	6960	6960	6960	0
180	20231012	171000	251086470	6960	6960	6960	6960	0
181	20231012	170900	251086470	6960	6960	6960	6960	0
182	20231012	170800	251086470	6960	6960	6960	6960	399
183	20231012	170700	251086470	6960	6960	6960	6960	0
184	20231012	170600	251086470	6960	6960	6960	6960	0
185	20231012	170500	251086470	6960	6960	6960	6960	0
186	20231012	170400	251086470	6960	6960	6960	6960	0
187	20231012	170300	251086470	6960	6960	6960	6960	0
188	20231012	170200	251086470	6960	6960	6960	6960	0
189	20231012	170100	251086470	6960	6960	6960	6960	0
190	20231012	170000	251086470	6960	6960	6960	6960	0
191	20231012	165900	251086470	6960	6960	6960	6960	0
192	20231012	165800	251086470	6960	6960	6960	6960	0
193	20231012	165700	251086470	6960	6960	6960	6960	0
194	20231012	165600	251086470	6960	6960	6960	6960	0
195	20231012	165500	251086470	6960	6960	6960	6960	0
196	20231012	165400	251086470	6960	6960	6960	6960	0
197	20231012	165300	251086470	6960	6960	6960	6960	0
198	20231012	165200	251086470	6960	6960	6960	6960	0
199	20231012	165100	251086470	6960	6960	6960	6960	0
200	20231012	165000	251086470	6960	6960	6960	6960	0
201	20231012	164900	251086470	6960	6960	6960	6960	0
202	20231012	164800	251086470	6960	6960	6960	6960	0
203	20231012	164700	251086470	6960	6960	6960	6960	0
204	20231012	164600	251086470	6960	6960	6960	6960	0
205	20231012	164500	251086470	6960	6960	6960	6960	0
206	20231012	164400	251086470	6960	6960	6960	6960	0
207	20231012	164300	251086470	6960	6960	6960	6960	0
208	20231012	164200	251086470	6960	6960	6960	6960	0
209	20231012	164100	251086470	6960	6960	6960	6960	0
210	20231012	164000	251086470	6960	6960	6960	6960	0
211	20231012	163900	251086470	6960	6960	6960	6960	0
212	20231012	163800	251086470	6960	6960	6960	6960	399
213	20231012	163700	251086470	6960	6960	6960	6960	0
214	20231012	163600	251086470	6960	6960	6960	6960	0
215	20231012	163500	251086470	6960	6960	6960	6960	0
216	20231012	163400	251086470	6960	6960	6960	6960	0
217	20231012	163300	251086470	6960	6960	6960	6960	0
218	20231012	163200	251086470	6960	6960	6960	6960	0
219	20231012	163100	251086470	6960	6960	6960	6960	0
220	20231012	163000	251086470	6960	6960	6960	6960	0
221	20231012	162900	251086470	6960	6960	6960	6960	0
222	20231012	162800	251086470	6960	6960	6960	6960	0
223	20231012	162700	251086470	6960	6960	6960	6960	0
224	20231012	162600	251086470	6960	6960	6960	6960	0
225	20231012	162500	251086470	6960	6960	6960	6960	0
226	20231012	162400	251086470	6960	6960	6960	6960	0
227	20231012	162300	251086470	6960	6960	6960	6960	0
228	20231012	162200	251086470	6960	6960	6960	6960	0
229	20231012	162100	251086470	6960	6960	6960	6960	0
230	20231012	162000	251086470	6960	6960	6960	6960	0
231	20231012	161900	251086470	6960	6960	6960	6960	0
232	20231012	161800	251086470	6960	6960	6960	6960	0
233	20231012	161700	251086470	6960	6960	6960	6960	0
234	20231012	161600	251086470	6960	6960	6960	6960	0
235	20231012	161500	251086470	6960	6960	6960	6960	0
236	20231012	161400	251086470	6960	6960	6960	6960	0
237	20231012	161300	251086470	6960	6960	6960	6960	0
238	20231012	161200	251086470	6960	6960	6960	6960	0
239	20231012	161100	251086470	6960	6960	6960	6960	0
240	20231012	161000	251086470	6960	6960	6960	6960	0
241	20231012	160900	251086470	6960	6960	6960	6960	0
242	20231012	160800	251086470	6960	6960	6960	6960	399
243	20231012	160700	251086470	6960	6960	6960	6960	0
244	20231012	160600	251086470	6960	6960	6960	6960	0
245	20231012	160500	251086470	6960	6960	6960	6960	0
246	20231012	160400	251086470	6960	6960	6960	6960	0
247	20231012	160300	251086470	6960	6960	6960	6960	0
248	20231012	160200	251086470	6960	6960	6960	6960	0
249	20231012	160100	251086470	6960	6960	6960	6960	0
250	20231012	160000	251086470	6960	6960	6960	6960	0
251	20231012	155900	251086470	6960	6960	6960	6960	0
252	20231012	155800	251086470	6960	6960	6960	6960	0
253	20231012	155700	251086470	6960	6960	6960	6960	0
254	20231012	155600	251086470	6960	6960	6960	6960	0
255	20231012	155500	251086470	6960	6960	6960	6960	0
256	20231012	155400	251086470	6960	6960	6960	6960	0
257	20231012	155300	251086470	6960	6960	6960	6960	0
258	20231012	155200	251086470	6960	6960	6960	6960	0
259	20231012	155100	251086470	6960	6960	6960	6960	0
260	20231012	155000	251086470	6960	6960	6960	6960	0
261	20231012	154900	251086470	6960	6960	6960	6960	0
262	20231012	154800	251086470	6960	6960	6960	6960	0
263	20231012	154700	251086470	6960	6960	6960	6960	0
264	20231012	154600	251086470	6960	6960	6960	6960	0
265	20231012	154500	251086470	6960	6960	6960	6960	0
266	20231012	154400	251086470	6960	6960	6960	6960	0
267	20231012	154300	251086470	6960	6960	6960	6960	0
268	20231012	154200	251086470	6960	6960	6960	6960	0
269	20231012	154100	251086470	6960	6960	6960	6960	0
270	20231012	154000	251086470	6960	6960	6960	6960	0
271	20231012	153900	251086470	6960	6960	6960	6960	0
272	20231012	153800	251086470	6960	6960	6960	6960	399
273	20231012	153700	251086470	6960	6960	6960	6960	0
274	20231012	153600	251086470	6960	6960	6960	6960	0
275	20231012	153500	251086470	6960	6960	6960	6960	0
276	20231012	153400	251086470	6960	6960	6960	6960	0
277	20231012	153300	251086470	6960	6960	6960	6960	0
278	20231012	153200	251086470	6960	6960	6960	6960	0
279	20231012	153100	251086470	6960	6960	6960	6960	0
280	20231012	153000	251086470	6960	6960	6960	6960	399
281	20231012	152900	248309430	6960	6960	6960	6960	0
282	20231012	152800	248309430	6960	6960	6960	6960	0
283	20231012	152700	248309430	6960	6960	6960	6960	0
284	20231012	152600	248309430	6960	6960	6960	6960	0
285	20231012	152500	248309430	6960	6960	6960	6960	0
286	20231012	152400	248309430	6960	6960	6960	6960	0
287	20231012	152300	248309430	6960	6960	6960	6960	0
288	20231012	152200	248309430	6960	6960	6960	6960	0
289	20231012	152100	248309430	6960	6960	6960	6960	0
290	20231012	152000	248309430	6960	6960	6960	6960	0
291	20231012	151900	248309430	6960	6970	6970	6960	7
292	20231012	151800	248260690	6970	6970	6970	6970	35
293	20231012	151700	248016740	6970	6930	6970	6930	503
294	20231012	151600	244526580	6890	6890	6890	6890	0
295	20231012	151500	244526580	6890	6890	6890	6890	0
296	20231012	151400	244526580	6890	6880	6890	6880	35
297	20231012	151300	244285500	6880	6880	6880	6880	0
298	20231012	151200	244285500	6880	6880	6880	6880	0
299	20231012	151100	244285500	6880	6880	6880	6880	0
300	20231012	151000	244285500	6880	6880	6880	6870	768
301	20231012	150900	239002670	6880	6880	6880	6880	0
302	20231012	150800	239002670	6880	6880	6880	6880	3
303	20231012	150700	238982030	6880	6880	6880	6880	0
304	20231012	150600	238982030	6880	6880	6880	6880	0
305	20231012	150500	238982030	6880	6880	6880	6880	0
306	20231012	150400	238982030	6880	6880	6880	6880	0
307	20231012	150300	238982030	6880	6880	6880	6880	0
308	20231012	150200	238982030	6880	6880	6880	6880	0
309	20231012	150100	238982030	6880	6880	6880	6880	0
310	20231012	150000	238982030	6880	6880	6880	6880	0
311	20231012	145900	238982030	6880	6880	6880	6880	50
312	20231012	145800	238638030	6880	6880	6880	6880	1
313	20231012	145700	238631150	6900	6900	6900	6900	0
314	20231012	145600	238631150	6900	6900	6900	6900	0
315	20231012	145500	238631150	6900	6900	6900	6900	0
316	20231012	145400	238631150	6900	6900	6900	6900	0
317	20231012	145300	238631150	6900	6900	6900	6900	0
318	20231012	145200	238631150	6900	6900	6900	6900	15
319	20231012	145100	238527650	6880	6880	6880	6880	0
320	20231012	145000	238527650	6880	6880	6880	6880	0
321	20231012	144900	238527650	6880	6880	6880	6880	0
322	20231012	144800	238527650	6880	6880	6880	6880	6
323	20231012	144700	238486370	6880	6880	6880	6880	94
324	20231012	144600	237839650	6900	6900	6900	6900	0
325	20231012	144500	237839650	6900	6900	6900	6900	0
326	20231012	144400	237839650	6900	6900	6900	6900	0
327	20231012	144300	237839650	6900	6900	6900	6900	0
328	20231012	144200	237839650	6900	6900	6900	6900	1
329	20231012	144100	237832750	6890	6890	6890	6890	0
330	20231012	144000	237832750	6890	6890	6890	6890	0
331	20231012	143900	237832750	6890	6890	6890	6890	0
332	20231012	143800	237832750	6890	6890	6890	6890	2
333	20231012	143700	237818970	6890	6890	6890	6890	0
334	20231012	143600	237818970	6890	6890	6890	6890	76
335	20231012	143500	237295330	6890	6890	6890	6890	0
336	20231012	143400	237295330	6890	6890	6890	6890	0
337	20231012	143300	237295330	6890	6890	6890	6890	0
338	20231012	143200	237295330	6890	6890	6890	6890	70
339	20231012	143100	236813030	6890	6890	6890	6890	0
340	20231012	143000	236813030	6890	6890	6890	6890	41
341	20231012	142900	236530540	6910	6910	6910	6910	0
342	20231012	142800	236530540	6910	6910	6910	6910	0
343	20231012	142700	236530540	6910	6910	6910	6910	0
344	20231012	142600	236530540	6910	6910	6910	6910	0
345	20231012	142500	236530540	6910	6910	6910	6910	0
346	20231012	142400	236530540	6910	6910	6910	6910	630
347	20231012	142300	232177240	6940	6940	6940	6940	0
348	20231012	142200	232177240	6940	6940	6940	6940	0
349	20231012	142100	232177240	6940	6940	6940	6940	0
350	20231012	142000	232177240	6940	6940	6940	6940	0
351	20231012	141900	232177240	6940	6940	6940	6940	0
352	20231012	141800	232177240	6940	6940	6940	6940	0
353	20231012	141700	232177240	6940	6940	6940	6940	0
354	20231012	141600	232177240	6940	6940	6940	6940	0
355	20231012	141500	232177240	6940	6940	6940	6940	0
356	20231012	141400	232177240	6940	6940	6940	6940	0
357	20231012	141300	232177240	6940	6940	6940	6930	39
358	20231012	141200	231906590	6950	6950	6950	6950	144
359	20231012	141100	230905790	6950	6950	6950	6950	0
360	20231012	141000	230905790	6950	6950	6950	6950	0
361	20231012	140900	230905790	6950	6950	6950	6950	0
362	20231012	140800	230905790	6950	6950	6950	6950	0
363	20231012	140700	230905790	6950	6950	6950	6950	0
364	20231012	140600	230905790	6950	6950	6950	6950	0
365	20231012	140500	230905790	6950	6950	6950	6950	1
366	20231012	140400	230898840	6950	6950	6950	6950	0
367	20231012	140300	230898840	6950	6950	6950	6950	0
368	20231012	140200	230898840	6950	6950	6950	6950	9
369	20231012	140100	230836290	6950	6950	6950	6950	0
370	20231012	140000	230836290	6950	6950	6950	6950	36
371	20231012	135900	230586090	6950	6950	6950	6950	0
372	20231012	135800	230586090	6950	6950	6950	6950	10
373	20231012	135700	230516590	6950	6950	6950	6950	0
374	20231012	135600	230516590	6950	6950	6950	6950	0
375	20231012	135500	230516590	6950	6950	6950	6950	0
376	20231012	135400	230516590	6950	6950	6950	6950	0
377	20231012	135300	230516590	6950	6960	6980	6950	306
378	20231012	135200	228384470	6950	6900	6950	6900	1305
379	20231012	135100	219326910	6890	6890	6890	6890	10
380	20231012	135000	219258010	6890	6890	6890	6890	0
381	20231012	134900	219258010	6890	6890	6890	6890	0
382	20231012	134800	219258010	6890	6890	6890	6890	0
383	20231012	134700	219258010	6890	6890	6890	6890	0
384	20231012	134600	219258010	6890	6890	6890	6890	61
385	20231012	134500	218837720	6890	6890	6890	6890	198
386	20231012	134400	217473500	6890	6890	6890	6890	0
387	20231012	134300	217473500	6890	6890	6890	6890	0
388	20231012	134200	217473500	6890	6890	6890	6890	0
389	20231012	134100	217473500	6890	6890	6890	6890	10
390	20231012	134000	217404600	6880	6880	6880	6880	0
391	20231012	133900	217404600	6880	6880	6880	6880	0
392	20231012	133800	217404600	6880	6880	6880	6880	0
393	20231012	133700	217404600	6880	6880	6880	6880	0
394	20231012	133600	217404600	6880	6880	6880	6880	0
395	20231012	133500	217404600	6880	6880	6880	6880	0
396	20231012	133400	217404600	6880	6880	6880	6880	0
397	20231012	133300	217404600	6880	6880	6880	6880	0
398	20231012	133200	217404600	6880	6880	6880	6880	141
399	20231012	133100	216434520	6880	6880	6880	6880	0
400	20231012	133000	216434520	6880	6870	6880	6870	372
401	20231012	132900	213877300	6870	6850	6870	6850	1230
402	20231012	132800	205444600	6850	6850	6850	6850	0
403	20231012	132700	205444600	6850	6850	6850	6850	0
404	20231012	132600	205444600	6850	6850	6850	6850	0
405	20231012	132500	205444600	6850	6850	6850	6850	247
406	20231012	132400	203752650	6860	6860	6860	6860	0
407	20231012	132300	203752650	6860	6860	6860	6860	0
408	20231012	132200	203752650	6860	6860	6860	6860	1
409	20231012	132100	203745790	6860	6860	6860	6860	0
410	20231012	132000	203745790	6860	6860	6860	6860	17
411	20231012	131900	203629170	6860	6860	6860	6860	0
412	20231012	131800	203629170	6860	6860	6860	6860	0
413	20231012	131700	203629170	6860	6860	6860	6860	0
414	20231012	131600	203629170	6860	6860	6860	6860	0
415	20231012	131500	203629170	6860	6860	6860	6860	0
416	20231012	131400	203629170	6860	6860	6860	6860	0
417	20231012	131300	203629170	6860	6860	6860	6860	0
418	20231012	131200	203629170	6860	6860	6860	6860	0
419	20231012	131100	203629170	6860	6860	6860	6860	0
420	20231012	131000	203629170	6860	6860	6860	6860	0
421	20231012	130900	203629170	6860	6860	6860	6860	1
422	20231012	130800	203622310	6860	6860	6860	6860	0
423	20231012	130700	203622310	6860	6860	6860	6860	0
424	20231012	130600	203622310	6860	6860	6860	6860	0
425	20231012	130500	203622310	6860	6860	6860	6860	0
426	20231012	130400	203622310	6860	6860	6860	6860	421
427	20231012	130300	200734250	6860	6860	6860	6860	50
428	20231012	130200	200391250	6850	6850	6850	6850	0
429	20231012	130100	200391250	6850	6850	6850	6850	0
430	20231012	130000	200391250	6850	6850	6850	6850	0
431	20231012	125900	200391250	6850	6850	6850	6850	0
432	20231012	125800	200391250	6850	6850	6850	6850	0
433	20231012	125700	200391250	6850	6850	6850	6850	0
434	20231012	125600	200391250	6850	6850	6850	6850	20
435	20231012	125500	200254250	6850	6850	6850	6850	0
436	20231012	125400	200254250	6850	6850	6850	6850	14
437	20231012	125300	200158350	6830	6830	6830	6830	0
438	20231012	125200	200158350	6830	6860	6860	6830	141
439	20231012	125100	199194090	6830	6840	6840	6830	371
440	20231012	125000	196657530	6850	6850	6850	6850	0
441	20231012	124900	196657530	6850	6850	6850	6850	0
442	20231012	124800	196657530	6850	6850	6850	6850	0
443	20231012	124700	196657530	6850	6850	6850	6850	0
444	20231012	124600	196657530	6850	6850	6850	6850	0
445	20231012	124500	196657530	6850	6850	6850	6850	0
446	20231012	124400	196657530	6850	6850	6850	6850	0
447	20231012	124300	196657530	6850	6850	6850	6850	0
448	20231012	124200	196657530	6850	6850	6850	6850	250
449	20231012	124100	194945030	6850	6850	6850	6850	50
450	20231012	124000	194602530	6850	6850	6850	6850	0
451	20231012	123900	194602530	6850	6850	6850	6850	0
452	20231012	123800	194602530	6850	6850	6850	6850	0
453	20231012	123700	194602530	6850	6850	6850	6850	0
454	20231012	123600	194602530	6850	6850	6850	6850	0
455	20231012	123500	194602530	6850	6850	6850	6850	110
456	20231012	123400	193849030	6840	6840	6840	6840	0
457	20231012	123300	193849030	6840	6850	6850	6840	76
458	20231012	123200	193328990	6840	6840	6840	6840	0
459	20231012	123100	193328990	6840	6840	6840	6840	0
460	20231012	123000	193328990	6840	6840	6840	6840	0
461	20231012	122900	193328990	6840	6840	6840	6840	0
462	20231012	122800	193328990	6840	6840	6840	6840	0
463	20231012	122700	193328990	6840	6840	6840	6840	0
464	20231012	122600	193328990	6840	6840	6840	6840	13
465	20231012	122500	193240070	6860	6860	6860	6860	109
466	20231012	122400	192492330	6860	6850	6860	6850	210
467	20231012	122300	191051830	6850	6850	6850	6850	0
468	20231012	122200	191051830	6850	6840	6850	6840	45
469	20231012	122100	190743730	6840	6850	6850	6840	385
470	20231012	122000	188106650	6860	6860	6860	6860	0
471	20231012	121900	188106650	6860	6860	6860	6860	0
472	20231012	121800	188106650	6860	6860	6860	6860	0
473	20231012	121700	188106650	6860	6860	6860	6860	0
474	20231012	121600	188106650	6860	6860	6860	6860	0
475	20231012	121500	188106650	6860	6860	6860	6860	33
476	20231012	121400	187880270	6860	6860	6860	6860	11
477	20231012	121300	187804810	6860	6860	6860	6860	48
478	20231012	121200	187475530	6860	6860	6860	6860	0
479	20231012	121100	187475530	6860	6860	6860	6860	0
480	20231012	121000	187475530	6860	6860	6860	6860	1
481	20231012	120900	187468670	6850	6850	6850	6850	0
482	20231012	120800	187468670	6850	6850	6850	6850	0
483	20231012	120700	187468670	6850	6850	6850	6850	0
484	20231012	120600	187468670	6850	6850	6850	6850	0
485	20231012	120500	187468670	6850	6850	6850	6850	0
486	20231012	120400	187468670	6850	6850	6850	6850	0
487	20231012	120300	187468670	6850	6850	6850	6850	0
488	20231012	120200	187468670	6850	6850	6850	6850	0
489	20231012	120100	187468670	6850	6850	6850	6850	0
490	20231012	120000	187468670	6850	6850	6850	6850	0
491	20231012	115900	187468670	6850	6850	6850	6850	0
492	20231012	115800	187468670	6850	6850	6850	6850	0
493	20231012	115700	187468670	6850	6850	6850	6850	0
494	20231012	115600	187468670	6850	6850	6850	6850	0
495	20231012	115500	187468670	6850	6850	6850	6850	0
496	20231012	115400	187468670	6850	6850	6850	6850	3
497	20231012	115300	187448120	6850	6850	6850	6850	50
498	20231012	115200	187105620	6850	6850	6850	6850	0
499	20231012	115100	187105620	6850	6850	6850	6850	0
500	20231012	115000	187105620	6850	6850	6850	6850	0
501	20231012	114900	187105620	6850	6850	6850	6850	150
502	20231012	114800	186078120	6850	6850	6850	6850	0
503	20231012	114700	186078120	6850	6850	6850	6850	0
504	20231012	114600	186078120	6850	6850	6850	6850	0
505	20231012	114500	186078120	6850	6850	6850	6850	0
506	20231012	114400	186078120	6850	6850	6850	6850	1
507	20231012	114300	186071270	6850	6850	6850	6850	50
508	20231012	114200	185728770	6850	6850	6850	6850	0
509	20231012	114100	185728770	6850	6850	6850	6850	0
510	20231012	114000	185728770	6850	6850	6850	6850	0
511	20231012	113900	185728770	6850	6850	6850	6850	7
512	20231012	113800	185680820	6840	6840	6840	6840	0
513	20231012	113700	185680820	6840	6840	6840	6840	0
514	20231012	113600	185680820	6840	6840	6840	6840	72
515	20231012	113500	185188340	6870	6870	6870	6870	0
516	20231012	113400	185188340	6870	6840	6870	6840	1053
517	20231012	113300	177983960	6840	6830	6840	6830	84
518	20231012	113200	177409810	6840	6840	6840	6840	0
519	20231012	113100	177409810	6840	6840	6840	6840	44
520	20231012	113000	177108850	6840	6840	6840	6840	0
521	20231012	112900	177108850	6840	6840	6840	6840	6
522	20231012	112800	177067810	6840	6840	6840	6840	229
523	20231012	112700	175501450	6840	6840	6840	6840	0
524	20231012	112600	175501450	6840	6840	6840	6840	0
525	20231012	112500	175501450	6840	6840	6840	6840	0
526	20231012	112400	175501450	6840	6840	6840	6840	0
527	20231012	112300	175501450	6840	6840	6840	6840	0
528	20231012	112200	175501450	6840	6860	6860	6840	50
529	20231012	112100	175159430	6860	6860	6860	6860	0
530	20231012	112000	175159430	6860	6860	6860	6860	0
531	20231012	111900	175159430	6860	6860	6860	6860	179
532	20231012	111800	173931490	6840	6840	6840	6840	100
533	20231012	111700	173247490	6840	6840	6840	6840	53
534	20231012	111600	172884970	6850	6850	6850	6850	0
535	20231012	111500	172884970	6850	6850	6850	6850	30
536	20231012	111400	172679470	6860	6860	6860	6860	0
537	20231012	111300	172679470	6860	6860	6860	6860	0
538	20231012	111200	172679470	6860	6860	6860	6860	10
539	20231012	111100	172610870	6850	6850	6850	6850	0
540	20231012	111000	172610870	6850	6850	6850	6850	0
541	20231012	110900	172610870	6850	6850	6850	6850	0
542	20231012	110800	172610870	6850	6850	6850	6850	0
543	20231012	110700	172610870	6850	6850	6850	6850	0
544	20231012	110600	172610870	6850	6850	6850	6850	5
545	20231012	110500	172576620	6850	6850	6850	6850	0
546	20231012	110400	172576620	6850	6850	6850	6850	0
547	20231012	110300	172576620	6850	6850	6850	6850	0
548	20231012	110200	172576620	6850	6850	6850	6850	0
549	20231012	110100	172576620	6850	6850	6850	6850	110
550	20231012	110000	171823120	6860	6860	6860	6860	0
551	20231012	105900	171823120	6860	6860	6860	6860	0
552	20231012	105800	171823120	6860	6860	6860	6860	0
553	20231012	105700	171823120	6860	6860	6860	6860	0
554	20231012	105600	171823120	6860	6860	6860	6860	0
555	20231012	105500	171823120	6860	6860	6860	6860	373
556	20231012	105400	169264340	6850	6850	6850	6850	9
557	20231012	105300	169202690	6850	6850	6850	6850	200
558	20231012	105200	167832690	6840	6840	6840	6840	221
559	20231012	105100	166321050	6830	6830	6830	6830	0
560	20231012	105000	166321050	6830	6830	6830	6830	0
561	20231012	104900	166321050	6830	6830	6830	6830	0
562	20231012	104800	166321050	6830	6830	6830	6830	0
563	20231012	104700	166321050	6830	6830	6830	6830	84
564	20231012	104600	165747330	6820	6820	6820	6820	0
565	20231012	104500	165747330	6820	6820	6820	6820	27
566	20231012	104400	165563190	6820	6820	6820	6820	0
567	20231012	104300	165563190	6820	6820	6820	6820	0
568	20231012	104200	165563190	6820	6820	6820	6820	0
569	20231012	104100	165563190	6820	6820	6820	6820	20
570	20231012	104000	165426790	6820	6820	6820	6820	0
571	20231012	103900	165426790	6820	6820	6820	6820	0
572	20231012	103800	165426790	6820	6820	6820	6820	0
573	20231012	103700	165426790	6820	6820	6820	6820	0
574	20231012	103600	165426790	6820	6810	6820	6810	51
575	20231012	103500	165079470	6800	6800	6800	6800	0
576	20231012	103400	165079470	6800	6800	6800	6800	0
577	20231012	103300	165079470	6800	6800	6800	6800	0
578	20231012	103200	165079470	6800	6800	6800	6800	0
579	20231012	103100	165079470	6800	6800	6800	6800	0
580	20231012	103000	165079470	6800	6800	6800	6800	0
581	20231012	102900	165079470	6800	6800	6800	6800	123
582	20231012	102800	164243070	6800	6800	6800	6800	3
583	20231012	102700	164222670	6800	6800	6800	6800	0
584	20231012	102600	164222670	6800	6800	6800	6800	200
585	20231012	102500	162862670	6800	6800	6800	6800	124
586	20231012	102400	162019470	6830	6830	6830	6830	0
587	20231012	102300	162019470	6830	6830	6830	6830	0
588	20231012	102200	162019470	6830	6830	6830	6830	0
589	20231012	102100	162019470	6830	6830	6830	6830	0
590	20231012	102000	162019470	6830	6830	6830	6830	0
591	20231012	101900	162019470	6830	6830	6830	6830	0
592	20231012	101800	162019470	6830	6830	6830	6830	0
593	20231012	101700	162019470	6830	6830	6830	6830	0
594	20231012	101600	162019470	6830	6830	6830	6830	0
595	20231012	101500	162019470	6830	6830	6830	6830	0
596	20231012	101400	162019470	6830	6830	6830	6830	0
597	20231012	101300	162019470	6830	6830	6830	6830	0
598	20231012	101200	162019470	6830	6830	6830	6830	1
599	20231012	101100	162012640	6780	6780	6780	6780	0
600	20231012	101000	162012640	6780	6780	6780	6780	0
601	20231012	100900	162012640	6780	6780	6780	6780	0
602	20231012	100800	162012640	6780	6780	6780	6780	0
603	20231012	100700	162012640	6780	6780	6780	6780	0
604	20231012	100600	162012640	6780	6820	6820	6780	368
605	20231012	100500	159515100	6850	6850	6850	6850	0
606	20231012	100400	159515100	6850	6850	6850	6850	0
607	20231012	100300	159515100	6850	6850	6850	6850	0
608	20231012	100200	159515100	6850	6850	6850	6850	0
609	20231012	100100	159515100	6850	6850	6850	6850	0
610	20231012	100000	159515100	6850	6850	6850	6850	0
611	20231012	095900	159515100	6850	6810	6850	6810	4
612	20231012	095800	159487820	6850	6850	6850	6850	66
613	20231012	095700	159035720	6850	6850	6850	6850	18
614	20231012	095600	158912420	6850	6850	6850	6850	0
615	20231012	095500	158912420	6850	6850	6850	6850	0
616	20231012	095400	158912420	6850	6850	6850	6850	0
617	20231012	095300	158912420	6850	6850	6850	6850	0
618	20231012	095200	158912420	6850	6850	6850	6850	0
619	20231012	095100	158912420	6850	6850	6850	6850	1
620	20231012	095000	158905570	6840	6840	6840	6840	0
621	20231012	094900	158905570	6840	6840	6840	6840	0
622	20231012	094800	158905570	6840	6840	6840	6840	1
623	20231012	094700	158898730	6800	6800	6800	6800	0
624	20231012	094600	158898730	6800	6820	6820	6800	305
625	20231012	094500	156822830	6870	6870	6870	6870	0
626	20231012	094400	156822830	6870	6870	6870	6870	0
627	20231012	094300	156822830	6870	6870	6870	6870	0
628	20231012	094200	156822830	6870	6870	6870	6870	0
629	20231012	094100	156822830	6870	6870	6870	6870	0
630	20231012	094000	156822830	6870	6870	6870	6870	0
631	20231012	093900	156822830	6870	6870	6870	6870	1
632	20231012	093800	156815960	6810	6810	6810	6810	0
633	20231012	093700	156815960	6810	6820	6820	6810	6651
634	20231012	093600	111522640	6820	6820	6820	6820	308
635	20231012	093500	109422080	6820	6820	6820	6820	6452
636	20231012	093400	65419440	6820	6860	6930	6820	5864
637	20231012	093300	25421360	6860	6910	6940	6860	988
638	20231012	093200	18618820	6930	6940	6940	6930	601
639	20231012	093100	14453880	6940	6930	6940	6930	6
640	20231012	093000	14412250	6910	6910	6910	6910	0
641	20231012	092900	14412250	6910	6910	6910	6910	0
642	20231012	092800	14412250	6910	6910	6910	6910	0
643	20231012	092700	14412250	6910	6910	6910	6910	0
644	20231012	092600	14412250	6910	6910	6910	6910	0
645	20231012	092500	14412250	6910	6910	6910	6910	0
646	20231012	092400	14412250	6910	6910	6910	6910	0
647	20231012	092300	14412250	6910	6910	6910	6910	0
648	20231012	092200	14412250	6910	6910	6910	6910	0
649	20231012	092100	14412250	6910	6910	6910	6910	5
650	20231012	092000	14377700	6910	6940	6950	6910	542
651	20231012	091900	10613620	6900	6900	6900	6900	0
652	20231012	091800	10613620	6900	6900	6900	6900	0
653	20231012	091700	10613620	6900	6900	6900	6900	0
654	20231012	091600	10613620	6900	6900	6900	6900	0
655	20231012	091500	10613620	6900	6900	6900	6900	0
656	20231012	091400	10613620	6900	6930	6930	6900	193
657	20231012	091300	9278500	6970	6970	6970	6970	30
658	20231012	091200	9069400	6980	6980	6980	6980	0
659	20231012	091100	9069400	6980	6980	6980	6980	0
660	20231012	091000	9069400	6980	6980	6980	6980	73
661	20231012	090900	8559860	6980	6980	6980	6980	14
662	20231012	090800	8462140	6990	6990	6990	6990	0
663	20231012	090700	8462140	6990	6960	6990	6960	479
664	20231012	090600	5120420	6950	6880	6950	6880	368
665	20231012	090500	2584460	6880	6880	6880	6880	0
666	20231012	090400	2584460	6880	6880	6880	6880	0
667	20231012	090300	2584460	6880	6880	6880	6880	35
668	20231012	090200	2343660	6880	6880	6880	6880	2
669	20231012	090100	2329900	6850	6850	6850	6850	14
670	20231012	090000	2234000	6860	6880	6880	6860	325