KissMeData/095270/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195000	321948940	5830	5830	5830	5830	742
3	20231010	194900	321948940	5830	5830	5830	5830	0
4	20231010	194800	321948940	5830	5830	5830	5830	0
5	20231010	194700	321948940	5830	5830	5830	5830	0
6	20231010	194600	321948940	5830	5830	5830	5830	0
7	20231010	194500	321948940	5830	5830	5830	5830	0
8	20231010	194400	321948940	5830	5830	5830	5830	0
9	20231010	194300	321948940	5830	5830	5830	5830	0
10	20231010	194200	321948940	5830	5830	5830	5830	0
11	20231010	194100	321948940	5830	5830	5830	5830	0
12	20231010	194000	321948940	5830	5830	5830	5830	0
13	20231010	193900	321948940	5830	5830	5830	5830	0
14	20231010	193800	321948940	5830	5830	5830	5830	0
15	20231010	193700	321948940	5830	5830	5830	5830	0
16	20231010	193600	321948940	5830	5830	5830	5830	0
17	20231010	193500	321948940	5830	5830	5830	5830	0
18	20231010	193400	321948940	5830	5830	5830	5830	0
19	20231010	193300	321948940	5830	5830	5830	5830	0
20	20231010	193200	321948940	5830	5830	5830	5830	0
21	20231010	193100	321948940	5830	5830	5830	5830	0
22	20231010	193000	321948940	5830	5830	5830	5830	0
23	20231010	192900	321948940	5830	5830	5830	5830	0
24	20231010	192800	321948940	5830	5830	5830	5830	0
25	20231010	192700	321948940	5830	5830	5830	5830	0
26	20231010	192600	321948940	5830	5830	5830	5830	0
27	20231010	192500	321948940	5830	5830	5830	5830	0
28	20231010	192400	321948940	5830	5830	5830	5830	0
29	20231010	192300	321948940	5830	5830	5830	5830	0
30	20231010	192200	321948940	5830	5830	5830	5830	0
31	20231010	192100	321948940	5830	5830	5830	5830	0
32	20231010	192000	321948940	5830	5830	5830	5830	742
33	20231010	191900	321948940	5830	5830	5830	5830	0
34	20231010	191800	321948940	5830	5830	5830	5830	0
35	20231010	191700	321948940	5830	5830	5830	5830	0
36	20231010	191600	321948940	5830	5830	5830	5830	0
37	20231010	191500	321948940	5830	5830	5830	5830	0
38	20231010	191400	321948940	5830	5830	5830	5830	0
39	20231010	191300	321948940	5830	5830	5830	5830	0
40	20231010	191200	321948940	5830	5830	5830	5830	0
41	20231010	191100	321948940	5830	5830	5830	5830	0
42	20231010	191000	321948940	5830	5830	5830	5830	0
43	20231010	190900	321948940	5830	5830	5830	5830	0
44	20231010	190800	321948940	5830	5830	5830	5830	0
45	20231010	190700	321948940	5830	5830	5830	5830	0
46	20231010	190600	321948940	5830	5830	5830	5830	0
47	20231010	190500	321948940	5830	5830	5830	5830	0
48	20231010	190400	321948940	5830	5830	5830	5830	0
49	20231010	190300	321948940	5830	5830	5830	5830	0
50	20231010	190200	321948940	5830	5830	5830	5830	0
51	20231010	190100	321948940	5830	5830	5830	5830	0
52	20231010	190000	321948940	5830	5830	5830	5830	0
53	20231010	185900	321948940	5830	5830	5830	5830	0
54	20231010	185800	321948940	5830	5830	5830	5830	0
55	20231010	185700	321948940	5830	5830	5830	5830	0
56	20231010	185600	321948940	5830	5830	5830	5830	0
57	20231010	185500	321948940	5830	5830	5830	5830	0
58	20231010	185400	321948940	5830	5830	5830	5830	0
59	20231010	185300	321948940	5830	5830	5830	5830	0
60	20231010	185200	321948940	5830	5830	5830	5830	0
61	20231010	185100	321948940	5830	5830	5830	5830	0
62	20231010	185000	321948940	5830	5830	5830	5830	742
63	20231010	184900	321948940	5830	5830	5830	5830	0
64	20231010	184800	321948940	5830	5830	5830	5830	0
65	20231010	184700	321948940	5830	5830	5830	5830	0
66	20231010	184600	321948940	5830	5830	5830	5830	0
67	20231010	184500	321948940	5830	5830	5830	5830	0
68	20231010	184400	321948940	5830	5830	5830	5830	0
69	20231010	184300	321948940	5830	5830	5830	5830	0
70	20231010	184200	321948940	5830	5830	5830	5830	0
71	20231010	184100	321948940	5830	5830	5830	5830	0
72	20231010	184000	321948940	5830	5830	5830	5830	0
73	20231010	183900	321948940	5830	5830	5830	5830	0
74	20231010	183800	321948940	5830	5830	5830	5830	0
75	20231010	183700	321948940	5830	5830	5830	5830	0
76	20231010	183600	321948940	5830	5830	5830	5830	0
77	20231010	183500	321948940	5830	5830	5830	5830	0
78	20231010	183400	321948940	5830	5830	5830	5830	0
79	20231010	183300	321948940	5830	5830	5830	5830	0
80	20231010	183200	321948940	5830	5830	5830	5830	0
81	20231010	183100	321948940	5830	5830	5830	5830	0
82	20231010	183000	321948940	5830	5830	5830	5830	0
83	20231010	182900	321948940	5830	5830	5830	5830	0
84	20231010	182800	321948940	5830	5830	5830	5830	0
85	20231010	182700	321948940	5830	5830	5830	5830	0
86	20231010	182600	321948940	5830	5830	5830	5830	0
87	20231010	182500	321948940	5830	5830	5830	5830	0
88	20231010	182400	321948940	5830	5830	5830	5830	0
89	20231010	182300	321948940	5830	5830	5830	5830	0
90	20231010	182200	321948940	5830	5830	5830	5830	0
91	20231010	182100	321948940	5830	5830	5830	5830	0
92	20231010	182000	321948940	5830	5830	5830	5830	742
93	20231010	181900	321948940	5830	5830	5830	5830	0
94	20231010	181800	321948940	5830	5830	5830	5830	0
95	20231010	181700	321948940	5830	5830	5830	5830	0
96	20231010	181600	321948940	5830	5830	5830	5830	0
97	20231010	181500	321948940	5830	5830	5830	5830	0
98	20231010	181400	321948940	5830	5830	5830	5830	0
99	20231010	181300	321948940	5830	5830	5830	5830	0
100	20231010	181200	321948940	5830	5830	5830	5830	0
101	20231010	181100	321948940	5830	5830	5830	5830	0
102	20231010	181000	321948940	5830	5830	5830	5830	0
103	20231010	180900	321948940	5830	5830	5830	5830	0
104	20231010	180800	321948940	5830	5830	5830	5830	0
105	20231010	180700	321948940	5830	5830	5830	5830	0
106	20231010	180600	321948940	5830	5830	5830	5830	0
107	20231010	180500	321948940	5830	5830	5830	5830	0
108	20231010	180400	321948940	5830	5830	5830	5830	0
109	20231010	180300	321948940	5830	5830	5830	5830	0
110	20231010	180200	321948940	5830	5830	5830	5830	0
111	20231010	180100	321948940	5830	5830	5830	5830	0
112	20231010	180000	321948940	5830	5830	5830	5830	0
113	20231010	175900	321948940	5830	5830	5830	5830	0
114	20231010	175800	321948940	5830	5830	5830	5830	0
115	20231010	175700	321948940	5830	5830	5830	5830	0
116	20231010	175600	321948940	5830	5830	5830	5830	0
117	20231010	175500	321948940	5830	5830	5830	5830	0
118	20231010	175400	321948940	5830	5830	5830	5830	0
119	20231010	175300	321948940	5830	5830	5830	5830	0
120	20231010	175200	321948940	5830	5830	5830	5830	0
121	20231010	175100	321948940	5830	5830	5830	5830	0
122	20231010	175000	321948940	5830	5830	5830	5830	742
123	20231010	174900	321948940	5830	5830	5830	5830	0
124	20231010	174800	321948940	5830	5830	5830	5830	0
125	20231010	174700	321948940	5830	5830	5830	5830	0
126	20231010	174600	321948940	5830	5830	5830	5830	0
127	20231010	174500	321948940	5830	5830	5830	5830	0
128	20231010	174400	321948940	5830	5830	5830	5830	0
129	20231010	174300	321948940	5830	5830	5830	5830	0
130	20231010	174200	321948940	5830	5830	5830	5830	0
131	20231010	174100	321948940	5830	5830	5830	5830	0
132	20231010	174000	321948940	5830	5830	5830	5830	0
133	20231010	173900	321948940	5830	5830	5830	5830	0
134	20231010	173800	321948940	5830	5830	5830	5830	0
135	20231010	173700	321948940	5830	5830	5830	5830	0
136	20231010	173600	321948940	5830	5830	5830	5830	0
137	20231010	173500	321948940	5830	5830	5830	5830	0
138	20231010	173400	321948940	5830	5830	5830	5830	0
139	20231010	173300	321948940	5830	5830	5830	5830	0
140	20231010	173200	321948940	5830	5830	5830	5830	0
141	20231010	173100	321948940	5830	5830	5830	5830	0
142	20231010	173000	321948940	5830	5830	5830	5830	0
143	20231010	172900	321948940	5830	5830	5830	5830	0
144	20231010	172800	321948940	5830	5830	5830	5830	0
145	20231010	172700	321948940	5830	5830	5830	5830	0
146	20231010	172600	321948940	5830	5830	5830	5830	0
147	20231010	172500	321948940	5830	5830	5830	5830	0
148	20231010	172400	321948940	5830	5830	5830	5830	0
149	20231010	172300	321948940	5830	5830	5830	5830	0
150	20231010	172200	321948940	5830	5830	5830	5830	0
151	20231010	172100	321948940	5830	5830	5830	5830	0
152	20231010	172000	321948940	5830	5830	5830	5830	742
153	20231010	171900	321948940	5830	5830	5830	5830	0
154	20231010	171800	321948940	5830	5830	5830	5830	0
155	20231010	171700	321948940	5830	5830	5830	5830	0
156	20231010	171600	321948940	5830	5830	5830	5830	0
157	20231010	171500	321948940	5830	5830	5830	5830	0
158	20231010	171400	321948940	5830	5830	5830	5830	0
159	20231010	171300	321948940	5830	5830	5830	5830	0
160	20231010	171200	321948940	5830	5830	5830	5830	0
161	20231010	171100	321948940	5830	5830	5830	5830	0
162	20231010	171000	321948940	5830	5830	5830	5830	0
163	20231010	170900	321948940	5830	5830	5830	5830	0
164	20231010	170800	321948940	5830	5830	5830	5830	0
165	20231010	170700	321948940	5830	5830	5830	5830	0
166	20231010	170600	321948940	5830	5830	5830	5830	0
167	20231010	170500	321948940	5830	5830	5830	5830	0
168	20231010	170400	321948940	5830	5830	5830	5830	0
169	20231010	170300	321948940	5830	5830	5830	5830	0
170	20231010	170200	321948940	5830	5830	5830	5830	0
171	20231010	170100	321948940	5830	5830	5830	5830	0
172	20231010	170000	321948940	5830	5830	5830	5830	0
173	20231010	165900	321948940	5830	5830	5830	5830	0
174	20231010	165800	321948940	5830	5830	5830	5830	0
175	20231010	165700	321948940	5830	5830	5830	5830	0
176	20231010	165600	321948940	5830	5830	5830	5830	0
177	20231010	165500	321948940	5830	5830	5830	5830	0
178	20231010	165400	321948940	5830	5830	5830	5830	0
179	20231010	165300	321948940	5830	5830	5830	5830	0
180	20231010	165200	321948940	5830	5830	5830	5830	0
181	20231010	165100	321948940	5830	5830	5830	5830	0
182	20231010	165000	321948940	5830	5830	5830	5830	742
183	20231010	164900	321948940	5830	5830	5830	5830	0
184	20231010	164800	321948940	5830	5830	5830	5830	0
185	20231010	164700	321948940	5830	5830	5830	5830	0
186	20231010	164600	321948940	5830	5830	5830	5830	0
187	20231010	164500	321948940	5830	5830	5830	5830	0
188	20231010	164400	321948940	5830	5830	5830	5830	0
189	20231010	164300	321948940	5830	5830	5830	5830	0
190	20231010	164200	321948940	5830	5830	5830	5830	0
191	20231010	164100	321948940	5830	5830	5830	5830	0
192	20231010	164000	321948940	5830	5830	5830	5830	0
193	20231010	163900	321948940	5830	5830	5830	5830	0
194	20231010	163800	321948940	5830	5830	5830	5830	0
195	20231010	163700	321948940	5830	5830	5830	5830	0
196	20231010	163600	321948940	5830	5830	5830	5830	0
197	20231010	163500	321948940	5830	5830	5830	5830	0
198	20231010	163400	321948940	5830	5830	5830	5830	0
199	20231010	163300	321948940	5830	5830	5830	5830	0
200	20231010	163200	321948940	5830	5830	5830	5830	0
201	20231010	163100	321948940	5830	5830	5830	5830	0
202	20231010	163000	321948940	5830	5830	5830	5830	0
203	20231010	162900	321948940	5830	5830	5830	5830	0
204	20231010	162800	321948940	5830	5830	5830	5830	0
205	20231010	162700	321948940	5830	5830	5830	5830	0
206	20231010	162600	321948940	5830	5830	5830	5830	0
207	20231010	162500	321948940	5830	5830	5830	5830	0
208	20231010	162400	321948940	5830	5830	5830	5830	0
209	20231010	162300	321948940	5830	5830	5830	5830	0
210	20231010	162200	321948940	5830	5830	5830	5830	0
211	20231010	162100	321948940	5830	5830	5830	5830	0
212	20231010	162000	321948940	5830	5830	5830	5830	742
213	20231010	161900	321948940	5830	5830	5830	5830	0
214	20231010	161800	321948940	5830	5830	5830	5830	0
215	20231010	161700	321948940	5830	5830	5830	5830	0
216	20231010	161600	321948940	5830	5830	5830	5830	0
217	20231010	161500	321948940	5830	5830	5830	5830	0
218	20231010	161400	321948940	5830	5830	5830	5830	0
219	20231010	161300	321948940	5830	5830	5830	5830	0
220	20231010	161200	321948940	5830	5830	5830	5830	0
221	20231010	161100	321948940	5830	5830	5830	5830	0
222	20231010	161000	321948940	5830	5830	5830	5830	0
223	20231010	160900	321948940	5830	5830	5830	5830	0
224	20231010	160800	321948940	5830	5830	5830	5830	0
225	20231010	160700	321948940	5830	5830	5830	5830	0
226	20231010	160600	321948940	5830	5830	5830	5830	0
227	20231010	160500	321948940	5830	5830	5830	5830	0
228	20231010	160400	321948940	5830	5830	5830	5830	0
229	20231010	160300	321948940	5830	5830	5830	5830	0
230	20231010	160200	321948940	5830	5830	5830	5830	0
231	20231010	160100	321948940	5830	5830	5830	5830	0
232	20231010	160000	321948940	5830	5830	5830	5830	0
233	20231010	155900	321948940	5830	5830	5830	5830	0
234	20231010	155800	321948940	5830	5830	5830	5830	0
235	20231010	155700	321948940	5830	5830	5830	5830	0
236	20231010	155600	321948940	5830	5830	5830	5830	0
237	20231010	155500	321948940	5830	5830	5830	5830	0
238	20231010	155400	321948940	5830	5830	5830	5830	0
239	20231010	155300	321948940	5830	5830	5830	5830	0
240	20231010	155200	321948940	5830	5830	5830	5830	0
241	20231010	155100	321948940	5830	5830	5830	5830	0
242	20231010	155000	321948940	5830	5830	5830	5830	742
243	20231010	154900	321948940	5830	5830	5830	5830	0
244	20231010	154800	321948940	5830	5830	5830	5830	0
245	20231010	154700	321948940	5830	5830	5830	5830	0
246	20231010	154600	321948940	5830	5830	5830	5830	0
247	20231010	154500	321948940	5830	5830	5830	5830	0
248	20231010	154400	321948940	5830	5830	5830	5830	0
249	20231010	154300	321948940	5830	5830	5830	5830	0
250	20231010	154200	321948940	5830	5830	5830	5830	0
251	20231010	154100	321948940	5830	5830	5830	5830	0
252	20231010	154000	321948940	5830	5830	5830	5830	0
253	20231010	153900	321948940	5830	5830	5830	5830	0
254	20231010	153800	321948940	5830	5830	5830	5830	0
255	20231010	153700	321948940	5830	5830	5830	5830	0
256	20231010	153600	321948940	5830	5830	5830	5830	0
257	20231010	153500	321948940	5830	5830	5830	5830	0
258	20231010	153400	321948940	5830	5830	5830	5830	0
259	20231010	153300	321948940	5830	5830	5830	5830	0
260	20231010	153200	321948940	5830	5830	5830	5830	0
261	20231010	153100	321948940	5830	5830	5830	5830	0
262	20231010	153000	321948940	5830	5830	5830	5830	742
263	20231010	152900	317623080	5850	5850	5850	5850	0
264	20231010	152800	317623080	5850	5850	5850	5850	0
265	20231010	152700	317623080	5850	5850	5850	5850	0
266	20231010	152600	317623080	5850	5850	5850	5850	0
267	20231010	152500	317623080	5850	5850	5850	5850	0
268	20231010	152400	317623080	5850	5850	5850	5850	0
269	20231010	152300	317623080	5850	5850	5850	5850	0
270	20231010	152200	317623080	5850	5850	5850	5850	0
271	20231010	152100	317623080	5850	5850	5850	5850	0
272	20231010	152000	317623080	5850	5850	5850	5850	0
273	20231010	151900	317623080	5850	5850	5850	5850	9
274	20231010	151800	317570430	5860	5860	5860	5860	0
275	20231010	151700	317570430	5860	5860	5860	5860	130
276	20231010	151600	316808630	5860	5860	5860	5860	0
277	20231010	151500	316808630	5860	5860	5860	5860	0
278	20231010	151400	316808630	5860	5860	5860	5860	0
279	20231010	151300	316808630	5860	5860	5860	5860	73
280	20231010	151200	316380850	5850	5850	5850	5850	0
281	20231010	151100	316380850	5850	5850	5850	5850	0
282	20231010	151000	316380850	5850	5850	5850	5850	42
283	20231010	150900	316135150	5850	5860	5860	5850	222
284	20231010	150800	314834420	5860	5860	5860	5860	5
285	20231010	150700	314805120	5860	5860	5860	5860	0
286	20231010	150600	314805120	5860	5860	5860	5860	0
287	20231010	150500	314805120	5860	5860	5860	5860	0
288	20231010	150400	314805120	5860	5860	5860	5860	0
289	20231010	150300	314805120	5860	5860	5860	5860	0
290	20231010	150200	314805120	5860	5860	5860	5860	0
291	20231010	150100	314805120	5860	5860	5860	5860	0
292	20231010	150000	314805120	5860	5860	5860	5860	0
293	20231010	145900	314805120	5860	5860	5860	5860	0
294	20231010	145800	314805120	5860	5860	5860	5860	1
295	20231010	145700	314799260	5860	5860	5860	5860	32
296	20231010	145600	314611740	5860	5860	5860	5860	0
297	20231010	145500	314611740	5860	5860	5860	5860	0
298	20231010	145400	314611740	5860	5860	5860	5860	0
299	20231010	145300	314611740	5860	5860	5860	5860	0
300	20231010	145200	314611740	5860	5860	5860	5860	0
301	20231010	145100	314611740	5860	5860	5860	5860	0
302	20231010	145000	314611740	5860	5860	5860	5860	0
303	20231010	144900	314611740	5860	5860	5860	5860	211
304	20231010	144800	313375280	5870	5870	5870	5870	0
305	20231010	144700	313375280	5870	5870	5870	5870	0
306	20231010	144600	313375280	5870	5870	5870	5870	0
307	20231010	144500	313375280	5870	5870	5870	5870	0
308	20231010	144400	313375280	5870	5870	5870	5870	0
309	20231010	144300	313375280	5870	5870	5870	5870	89
310	20231010	144200	312852850	5850	5850	5850	5850	0
311	20231010	144100	312852850	5850	5850	5850	5850	219
312	20231010	144000	311571700	5840	5840	5840	5840	0
313	20231010	143900	311571700	5840	5840	5840	5840	0
314	20231010	143800	311571700	5840	5840	5840	5840	2
315	20231010	143700	311560020	5850	5850	5850	5850	0
316	20231010	143600	311560020	5850	5850	5850	5850	50
317	20231010	143500	311267520	5840	5840	5840	5840	0
318	20231010	143400	311267520	5840	5840	5840	5840	0
319	20231010	143300	311267520	5840	5840	5840	5840	0
320	20231010	143200	311267520	5840	5840	5840	5840	0
321	20231010	143100	311267520	5840	5840	5840	5840	0
322	20231010	143000	311267520	5840	5840	5840	5840	770
323	20231010	142900	306770720	5840	5840	5840	5840	713
324	20231010	142800	302606800	5840	5840	5840	5840	0
325	20231010	142700	302606800	5840	5840	5840	5840	0
326	20231010	142600	302606800	5840	5840	5840	5840	0
327	20231010	142500	302606800	5840	5840	5840	5840	0
328	20231010	142400	302606800	5840	5840	5840	5840	0
329	20231010	142300	302606800	5840	5840	5840	5840	0
330	20231010	142200	302606800	5840	5840	5840	5840	0
331	20231010	142100	302606800	5840	5840	5840	5840	0
332	20231010	142000	302606800	5840	5840	5840	5840	0
333	20231010	141900	302606800	5840	5840	5840	5840	0
334	20231010	141800	302606800	5840	5840	5840	5840	0
335	20231010	141700	302606800	5840	5840	5840	5840	0
336	20231010	141600	302606800	5840	5850	5850	5840	1754
337	20231010	141500	292361180	5860	5860	5860	5860	0
338	20231010	141400	292361180	5860	5860	5860	5860	0
339	20231010	141300	292361180	5860	5860	5860	5860	0
340	20231010	141200	292361180	5860	5860	5860	5860	0
341	20231010	141100	292361180	5860	5860	5860	5860	0
342	20231010	141000	292361180	5860	5860	5860	5860	0
343	20231010	140900	292361180	5860	5860	5860	5860	0
344	20231010	140800	292361180	5860	5860	5860	5860	0
345	20231010	140700	292361180	5860	5860	5860	5860	0
346	20231010	140600	292361180	5860	5860	5860	5860	0
347	20231010	140500	292361180	5860	5860	5860	5860	0
348	20231010	140400	292361180	5860	5860	5860	5860	0
349	20231010	140300	292361180	5860	5860	5860	5860	317
350	20231010	140200	290503560	5850	5850	5850	5850	0
351	20231010	140100	290503560	5850	5850	5850	5850	0
352	20231010	140000	290503560	5850	5850	5850	5850	10
353	20231010	135900	290445060	5840	5840	5840	5840	250
354	20231010	135800	288985060	5840	5840	5840	5840	253
355	20231010	135700	287507540	5840	5840	5840	5840	0
356	20231010	135600	287507540	5840	5840	5840	5840	923
357	20231010	135500	282117220	5840	5840	5840	5840	0
358	20231010	135400	282117220	5840	5840	5840	5840	0
359	20231010	135300	282117220	5840	5840	5840	5840	0
360	20231010	135200	282117220	5840	5840	5840	5840	608
361	20231010	135100	278566500	5840	5840	5840	5840	0
362	20231010	135000	278566500	5840	5870	5870	5840	4460
363	20231010	134900	252443900	5870	5870	5870	5870	0
364	20231010	134800	252443900	5870	5870	5870	5870	0
365	20231010	134700	252443900	5870	5870	5870	5870	0
366	20231010	134600	252443900	5870	5870	5870	5870	5
367	20231010	134500	252414550	5870	5870	5870	5870	0
368	20231010	134400	252414550	5870	5870	5870	5870	200
369	20231010	134300	251240550	5880	5880	5880	5880	1
370	20231010	134200	251234670	5870	5870	5870	5870	0
371	20231010	134100	251234670	5870	5870	5870	5870	0
372	20231010	134000	251234670	5870	5870	5870	5870	0
373	20231010	133900	251234670	5870	5870	5870	5870	0
374	20231010	133800	251234670	5870	5870	5870	5870	10
375	20231010	133700	251175970	5870	5870	5870	5870	1
376	20231010	133600	251170100	5870	5870	5870	5870	3
377	20231010	133500	251152490	5890	5880	5890	5880	87
378	20231010	133400	250640710	5890	5890	5890	5890	0
379	20231010	133300	250640710	5890	5880	5890	5880	100
380	20231010	133200	250052220	5890	5890	5890	5890	0
381	20231010	133100	250052220	5890	5890	5890	5890	0
382	20231010	133000	250052220	5890	5890	5890	5890	0
383	20231010	132900	250052220	5890	5890	5890	5890	0
384	20231010	132800	250052220	5890	5890	5890	5890	0
385	20231010	132700	250052220	5890	5890	5890	5890	0
386	20231010	132600	250052220	5890	5890	5890	5890	508
387	20231010	132500	247060100	5890	5890	5890	5890	0
388	20231010	132400	247060100	5890	5870	5890	5870	940
389	20231010	132300	241535220	5880	5880	5880	5880	10
390	20231010	132200	241476420	5880	5880	5880	5880	0
391	20231010	132100	241476420	5880	5880	5880	5880	0
392	20231010	132000	241476420	5880	5880	5880	5880	0
393	20231010	131900	241476420	5880	5880	5880	5880	0
394	20231010	131800	241476420	5880	5880	5880	5880	0
395	20231010	131700	241476420	5880	5880	5880	5880	0
396	20231010	131600	241476420	5880	5880	5880	5880	1
397	20231010	131500	241470540	5870	5870	5870	5870	0
398	20231010	131400	241470540	5870	5870	5870	5870	0
399	20231010	131300	241470540	5870	5870	5870	5870	10
400	20231010	131200	241411840	5870	5870	5870	5870	13
401	20231010	131100	241335530	5870	5870	5870	5870	13
402	20231010	131000	241259220	5870	5870	5870	5870	361
403	20231010	130900	239140150	5870	5870	5870	5870	10
404	20231010	130800	239081450	5870	5870	5870	5870	13
405	20231010	130700	239005140	5870	5880	5880	5870	276
406	20231010	130600	237382500	5900	5900	5900	5900	100
407	20231010	130500	236792500	5890	5890	5890	5890	0
408	20231010	130400	236792500	5890	5890	5890	5890	0
409	20231010	130300	236792500	5890	5890	5890	5890	0
410	20231010	130200	236792500	5890	5890	5890	5890	0
411	20231010	130100	236792500	5890	5890	5890	5890	0
412	20231010	130000	236792500	5890	5890	5890	5890	1
413	20231010	125900	236786610	5890	5890	5890	5890	0
414	20231010	125800	236786610	5890	5890	5890	5890	0
415	20231010	125700	236786610	5890	5890	5890	5890	0
416	20231010	125600	236786610	5890	5890	5890	5890	0
417	20231010	125500	236786610	5890	5890	5890	5890	0
418	20231010	125400	236786610	5890	5890	5890	5890	0
419	20231010	125300	236786610	5890	5890	5890	5890	1
420	20231010	125200	236780720	5890	5890	5890	5890	0
421	20231010	125100	236780720	5890	5890	5890	5890	204
422	20231010	125000	235579160	5890	5890	5890	5890	30
423	20231010	124900	235402460	5900	5900	5900	5900	0
424	20231010	124800	235402460	5900	5900	5900	5900	0
425	20231010	124700	235402460	5900	5900	5900	5900	0
426	20231010	124600	235402460	5900	5900	5900	5900	1
427	20231010	124500	235396560	5900	5900	5900	5900	0
428	20231010	124400	235396560	5900	5900	5900	5900	0
429	20231010	124300	235396560	5900	5900	5900	5900	0
430	20231010	124200	235396560	5900	5900	5900	5900	0
431	20231010	124100	235396560	5900	5900	5900	5900	0
432	20231010	124000	235396560	5900	5900	5900	5900	250
433	20231010	123900	233921560	5890	5890	5890	5890	0
434	20231010	123800	233921560	5890	5890	5890	5890	0
435	20231010	123700	233921560	5890	5890	5890	5890	0
436	20231010	123600	233921560	5890	5890	5890	5890	0
437	20231010	123500	233921560	5890	5890	5890	5890	2728
438	20231010	123400	217853640	5890	5890	5890	5890	0
439	20231010	123300	217853640	5890	5890	5890	5890	0
440	20231010	123200	217853640	5890	5890	5890	5890	0
441	20231010	123100	217853640	5890	5890	5890	5890	0
442	20231010	123000	217853640	5890	5890	5890	5890	0
443	20231010	122900	217853640	5890	5890	5890	5890	0
444	20231010	122800	217853640	5890	5890	5890	5890	0
445	20231010	122700	217853640	5890	5890	5890	5890	0
446	20231010	122600	217853640	5890	5890	5890	5890	0
447	20231010	122500	217853640	5890	5890	5890	5890	0
448	20231010	122400	217853640	5890	5890	5890	5890	0
449	20231010	122300	217853640	5890	5890	5890	5890	0
450	20231010	122200	217853640	5890	5890	5890	5890	0
451	20231010	122100	217853640	5890	5890	5890	5890	0
452	20231010	122000	217853640	5890	5890	5890	5890	0
453	20231010	121900	217853640	5890	5890	5890	5890	0
454	20231010	121800	217853640	5890	5890	5890	5890	0
455	20231010	121700	217853640	5890	5890	5890	5890	154
456	20231010	121600	216946580	5890	5890	5890	5890	0
457	20231010	121500	216946580	5890	5890	5890	5890	173
458	20231010	121400	215927610	5900	5900	5900	5900	0
459	20231010	121300	215927610	5900	5900	5900	5900	0
460	20231010	121200	215927610	5900	5900	5900	5900	0
461	20231010	121100	215927610	5900	5900	5900	5900	0
462	20231010	121000	215927610	5900	5900	5900	5900	0
463	20231010	120900	215927610	5900	5900	5900	5900	0
464	20231010	120800	215927610	5900	5900	5900	5900	0
465	20231010	120700	215927610	5900	5900	5900	5900	0
466	20231010	120600	215927610	5900	5900	5900	5900	20
467	20231010	120500	215809610	5900	5900	5900	5900	0
468	20231010	120400	215809610	5900	5900	5900	5900	0
469	20231010	120300	215809610	5900	5900	5900	5900	0
470	20231010	120200	215809610	5900	5900	5900	5900	0
471	20231010	120100	215809610	5900	5900	5900	5900	1
472	20231010	120000	215803710	5890	5890	5890	5890	0
473	20231010	115900	215803710	5890	5890	5890	5890	0
474	20231010	115800	215803710	5890	5890	5890	5890	1
475	20231010	115700	215797820	5900	5900	5900	5900	0
476	20231010	115600	215797820	5900	5900	5900	5900	0
477	20231010	115500	215797820	5900	5900	5900	5900	0
478	20231010	115400	215797820	5900	5900	5900	5900	0
479	20231010	115300	215797820	5900	5900	5900	5900	0
480	20231010	115200	215797820	5900	5900	5900	5900	0
481	20231010	115100	215797820	5900	5900	5900	5900	0
482	20231010	115000	215797820	5900	5900	5900	5900	0
483	20231010	114900	215797820	5900	5900	5900	5900	200
484	20231010	114800	214617820	5900	5900	5900	5900	0
485	20231010	114700	214617820	5900	5900	5900	5900	0
486	20231010	114600	214617820	5900	5900	5900	5900	0
487	20231010	114500	214617820	5900	5900	5900	5900	0
488	20231010	114400	214617820	5900	5900	5900	5900	0
489	20231010	114300	214617820	5900	5900	5900	5900	0
490	20231010	114200	214617820	5900	5890	5900	5890	101
491	20231010	114100	214022820	5890	5890	5890	5890	0
492	20231010	114000	214022820	5890	5890	5890	5890	0
493	20231010	113900	214022820	5890	5890	5890	5890	0
494	20231010	113800	214022820	5890	5890	5890	5890	0
495	20231010	113700	214022820	5890	5890	5890	5890	135
496	20231010	113600	213227670	5900	5900	5900	5900	0
497	20231010	113500	213227670	5900	5900	5900	5900	0
498	20231010	113400	213227670	5900	5900	5900	5900	0
499	20231010	113300	213227670	5900	5900	5900	5900	255
500	20231010	113200	211723170	5900	5900	5900	5900	2
501	20231010	113100	211711370	5890	5890	5890	5890	0
502	20231010	113000	211711370	5890	5890	5890	5890	0
503	20231010	112900	211711370	5890	5890	5890	5890	0
504	20231010	112800	211711370	5890	5910	5910	5890	278
505	20231010	112700	210071020	5920	5920	5920	5920	0
506	20231010	112600	210071020	5920	5940	5940	5920	362
507	20231010	112500	207925880	5940	5940	5940	5940	0
508	20231010	112400	207925880	5940	5940	5940	5940	0
509	20231010	112300	207925880	5940	5940	5940	5940	0
510	20231010	112200	207925880	5940	5940	5940	5940	8
511	20231010	112100	207878360	5920	5920	5920	5920	0
512	20231010	112000	207878360	5920	5920	5920	5920	0
513	20231010	111900	207878360	5920	5920	5920	5920	0
514	20231010	111800	207878360	5920	5920	5920	5920	0
515	20231010	111700	207878360	5920	5920	5920	5920	0
516	20231010	111600	207878360	5920	5920	5920	5920	0
517	20231010	111500	207878360	5920	5920	5920	5920	0
518	20231010	111400	207878360	5920	5920	5920	5920	3200
519	20231010	111300	188934360	5930	5930	5930	5930	0
520	20231010	111200	188934360	5930	5930	5930	5930	0
521	20231010	111100	188934360	5930	5930	5930	5930	0
522	20231010	111000	188934360	5930	5930	5930	5930	0
523	20231010	110900	188934360	5930	5930	5930	5930	0
524	20231010	110800	188934360	5930	5930	5930	5930	0
525	20231010	110700	188934360	5930	5930	5930	5930	0
526	20231010	110600	188934360	5930	5930	5930	5930	18
527	20231010	110500	188827620	5930	5930	5930	5930	39
528	20231010	110400	188596350	5930	5930	5930	5930	0
529	20231010	110300	188596350	5930	5930	5930	5930	0
530	20231010	110200	188596350	5930	5930	5930	5930	0
531	20231010	110100	188596350	5930	5930	5930	5930	0
532	20231010	110000	188596350	5930	5930	5930	5930	0
533	20231010	105900	188596350	5930	5930	5930	5930	0
534	20231010	105800	188596350	5930	5930	5930	5930	0
535	20231010	105700	188596350	5930	5930	5930	5930	0
536	20231010	105600	188596350	5930	5930	5930	5930	0
537	20231010	105500	188596350	5930	5930	5930	5930	0
538	20231010	105400	188596350	5930	5930	5930	5930	537
539	20231010	105300	185411940	5940	5940	5940	5940	0
540	20231010	105200	185411940	5940	5940	5940	5940	17
541	20231010	105100	185310960	5940	5940	5940	5940	90
542	20231010	105000	184776360	5960	5960	5960	5960	0
543	20231010	104900	184776360	5960	5960	5960	5960	0
544	20231010	104800	184776360	5960	5960	5960	5960	268
545	20231010	104700	183179080	5960	5960	5960	5960	0
546	20231010	104600	183179080	5960	5960	5960	5960	0
547	20231010	104500	183179080	5960	5960	5960	5960	0
548	20231010	104400	183179080	5960	5960	5960	5960	18
549	20231010	104300	183071800	5990	5990	5990	5990	1
550	20231010	104200	183065810	5990	5990	5990	5990	0
551	20231010	104100	183065810	5990	5990	5990	5990	0
552	20231010	104000	183065810	5990	5990	5990	5990	0
553	20231010	103900	183065810	5990	5990	5990	5990	0
554	20231010	103800	183065810	5990	5990	5990	5990	1
555	20231010	103700	183059820	5990	5990	5990	5990	0
556	20231010	103600	183059820	5990	5990	5990	5990	0
557	20231010	103500	183059820	5990	5990	5990	5990	0
558	20231010	103400	183059820	5990	5990	5990	5990	1
559	20231010	103300	183053830	5990	5990	5990	5990	0
560	20231010	103200	183053830	5990	5990	5990	5990	254
561	20231010	103100	181532370	6000	6000	6000	6000	0
562	20231010	103000	181532370	6000	6000	6000	6000	30
563	20231010	102900	181352370	6000	6000	6000	6000	108
564	20231010	102800	180704370	6000	5990	6000	5990	2892
565	20231010	102700	163364940	5970	5970	5970	5970	2
566	20231010	102600	163353000	5950	5950	5950	5950	0
567	20231010	102500	163353000	5950	5950	5950	5950	0
568	20231010	102400	163353000	5950	5950	5950	5950	0
569	20231010	102300	163353000	5950	5950	5950	5950	0
570	20231010	102200	163353000	5950	5950	5950	5950	0
571	20231010	102100	163353000	5950	5950	5950	5950	0
572	20231010	102000	163353000	5950	5950	5950	5950	0
573	20231010	101900	163353000	5950	5950	5950	5950	0
574	20231010	101800	163353000	5950	5950	5950	5950	0
575	20231010	101700	163353000	5950	5950	5950	5950	0
576	20231010	101600	163353000	5950	5950	5950	5950	1861
577	20231010	101500	152280050	5950	5950	5950	5950	0
578	20231010	101400	152280050	5950	5950	5950	5950	1762
579	20231010	101300	141796150	5950	5950	5950	5950	1
580	20231010	101200	141790200	5930	5930	5930	5930	0
581	20231010	101100	141790200	5930	5930	5930	5930	0
582	20231010	101000	141790200	5930	5930	5930	5930	10
583	20231010	100900	141730900	5930	5930	5930	5930	0
584	20231010	100800	141730900	5930	5930	5930	5930	0
585	20231010	100700	141730900	5930	5930	5930	5930	0
586	20231010	100600	141730900	5930	5930	5930	5930	0
587	20231010	100500	141730900	5930	5930	5930	5930	0
588	20231010	100400	141730900	5930	5930	5930	5930	0
589	20231010	100300	141730900	5930	5930	5930	5930	0
590	20231010	100200	141730900	5930	5930	5930	5930	0
591	20231010	100100	141730900	5930	5930	5930	5930	0
592	20231010	100000	141730900	5930	5930	5930	5930	0
593	20231010	095900	141730900	5930	5930	5930	5930	1320
594	20231010	095800	133903300	5930	5930	5930	5930	200
595	20231010	095700	132717300	5910	5910	5910	5910	0
596	20231010	095600	132717300	5910	5910	5910	5910	0
597	20231010	095500	132717300	5910	5910	5910	5910	0
598	20231010	095400	132717300	5910	5910	5910	5910	0
599	20231010	095300	132717300	5910	5910	5910	5910	0
600	20231010	095200	132717300	5910	5910	5910	5910	0
601	20231010	095100	132717300	5910	5910	5910	5910	0
602	20231010	095000	132717300	5910	5910	5910	5910	0
603	20231010	094900	132717300	5910	5910	5910	5910	0
604	20231010	094800	132717300	5910	5910	5910	5910	0
605	20231010	094700	132717300	5910	5920	5920	5910	1581
606	20231010	094600	123357790	5920	5920	5920	5920	0
607	20231010	094500	123357790	5920	5920	5920	5920	384
608	20231010	094400	121084510	5930	5930	5930	5930	0
609	20231010	094300	121084510	5930	5930	5930	5930	0
610	20231010	094200	121084510	5930	5930	5930	5930	0
611	20231010	094100	121084510	5930	5930	5930	5930	0
612	20231010	094000	121084510	5930	5930	5930	5930	1
613	20231010	093900	121078580	5930	5930	5930	5930	0
614	20231010	093800	121078580	5930	5930	5930	5930	0
615	20231010	093700	121078580	5930	5930	5930	5930	0
616	20231010	093600	121078580	5930	5930	5930	5930	0
617	20231010	093500	121078580	5930	5930	5930	5930	0
618	20231010	093400	121078580	5930	5930	5930	5930	13
619	20231010	093300	121001490	5930	5930	5930	5930	65
620	20231010	093200	120616040	5940	5940	5940	5940	0
621	20231010	093100	120616040	5940	5940	5940	5940	0
622	20231010	093000	120616040	5940	5940	5940	5940	208
623	20231010	092900	119380520	5950	5950	5950	5950	169
624	20231010	092800	118374970	5950	5950	5950	5950	0
625	20231010	092700	118374970	5950	5950	5950	5950	22
626	20231010	092600	118244070	5950	5950	5950	5950	0
627	20231010	092500	118244070	5950	5950	5950	5950	0
628	20231010	092400	118244070	5950	5950	5950	5950	660
629	20231010	092300	114317070	5940	5940	5940	5940	6
630	20231010	092200	114281430	5940	5920	5940	5920	4500
631	20231010	092100	87601430	5910	5910	5910	5910	0
632	20231010	092000	87601430	5910	5910	5910	5910	0
633	20231010	091900	87601430	5910	5910	5910	5910	185
634	20231010	091800	86508080	5910	5910	5910	5910	0
635	20231010	091700	86508080	5910	5900	5910	5900	346
636	20231010	091600	84465750	5880	5880	5880	5880	5
637	20231010	091500	84436350	5880	5880	5880	5880	0
638	20231010	091400	84436350	5880	5880	5880	5880	6
639	20231010	091300	84401070	5870	5870	5870	5870	0
640	20231010	091200	84401070	5870	5900	5900	5870	5691
641	20231010	091100	50840400	5920	5920	5920	5920	280
642	20231010	091000	49182800	5940	5940	5940	5940	3
643	20231010	090900	49164980	5950	5950	5950	5950	0
644	20231010	090800	49164980	5950	5950	5950	5950	0
645	20231010	090700	49164980	5950	5950	5950	5950	240
646	20231010	090600	47736980	6000	6000	6000	6000	0
647	20231010	090500	47736980	6000	5990	6000	5990	436
648	20231010	090400	45121430	6000	5990	6000	5990	1005
649	20231010	090300	39092240	6000	6010	6010	6000	605
650	20231010	090200	35461090	6000	6000	6010	5980	2445
651	20231010	090100	20799030	5980	5950	6040	5950	1015
652	20231010	090000	14758550	5950	6050	6050	5930	2477