KissMeData/060850/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193000	249563240	8670	8670	8670	8670	874
3	20231010	192900	249563240	8670	8670	8670	8670	0
4	20231010	192800	249563240	8670	8670	8670	8670	0
5	20231010	192700	249563240	8670	8670	8670	8670	0
6	20231010	192600	249563240	8670	8670	8670	8670	0
7	20231010	192500	249563240	8670	8670	8670	8670	0
8	20231010	192400	249563240	8670	8670	8670	8670	0
9	20231010	192300	249563240	8670	8670	8670	8670	0
10	20231010	192200	249563240	8670	8670	8670	8670	0
11	20231010	192100	249563240	8670	8670	8670	8670	0
12	20231010	192000	249563240	8670	8670	8670	8670	0
13	20231010	191900	249563240	8670	8670	8670	8670	0
14	20231010	191800	249563240	8670	8670	8670	8670	0
15	20231010	191700	249563240	8670	8670	8670	8670	0
16	20231010	191600	249563240	8670	8670	8670	8670	0
17	20231010	191500	249563240	8670	8670	8670	8670	0
18	20231010	191400	249563240	8670	8670	8670	8670	0
19	20231010	191300	249563240	8670	8670	8670	8670	0
20	20231010	191200	249563240	8670	8670	8670	8670	0
21	20231010	191100	249563240	8670	8670	8670	8670	0
22	20231010	191000	249563240	8670	8670	8670	8670	0
23	20231010	190900	249563240	8670	8670	8670	8670	0
24	20231010	190800	249563240	8670	8670	8670	8670	0
25	20231010	190700	249563240	8670	8670	8670	8670	0
26	20231010	190600	249563240	8670	8670	8670	8670	0
27	20231010	190500	249563240	8670	8670	8670	8670	0
28	20231010	190400	249563240	8670	8670	8670	8670	0
29	20231010	190300	249563240	8670	8670	8670	8670	0
30	20231010	190200	249563240	8670	8670	8670	8670	0
31	20231010	190100	249563240	8670	8670	8670	8670	0
32	20231010	190000	249563240	8670	8670	8670	8670	874
33	20231010	185900	249563240	8670	8670	8670	8670	0
34	20231010	185800	249563240	8670	8670	8670	8670	0
35	20231010	185700	249563240	8670	8670	8670	8670	0
36	20231010	185600	249563240	8670	8670	8670	8670	0
37	20231010	185500	249563240	8670	8670	8670	8670	0
38	20231010	185400	249563240	8670	8670	8670	8670	0
39	20231010	185300	249563240	8670	8670	8670	8670	0
40	20231010	185200	249563240	8670	8670	8670	8670	0
41	20231010	185100	249563240	8670	8670	8670	8670	0
42	20231010	185000	249563240	8670	8670	8670	8670	0
43	20231010	184900	249563240	8670	8670	8670	8670	0
44	20231010	184800	249563240	8670	8670	8670	8670	0
45	20231010	184700	249563240	8670	8670	8670	8670	0
46	20231010	184600	249563240	8670	8670	8670	8670	0
47	20231010	184500	249563240	8670	8670	8670	8670	0
48	20231010	184400	249563240	8670	8670	8670	8670	0
49	20231010	184300	249563240	8670	8670	8670	8670	0
50	20231010	184200	249563240	8670	8670	8670	8670	0
51	20231010	184100	249563240	8670	8670	8670	8670	0
52	20231010	184000	249563240	8670	8670	8670	8670	0
53	20231010	183900	249563240	8670	8670	8670	8670	0
54	20231010	183800	249563240	8670	8670	8670	8670	0
55	20231010	183700	249563240	8670	8670	8670	8670	0
56	20231010	183600	249563240	8670	8670	8670	8670	0
57	20231010	183500	249563240	8670	8670	8670	8670	0
58	20231010	183400	249563240	8670	8670	8670	8670	0
59	20231010	183300	249563240	8670	8670	8670	8670	0
60	20231010	183200	249563240	8670	8670	8670	8670	0
61	20231010	183100	249563240	8670	8670	8670	8670	0
62	20231010	183000	249563240	8670	8670	8670	8670	874
63	20231010	182900	249563240	8670	8670	8670	8670	0
64	20231010	182800	249563240	8670	8670	8670	8670	0
65	20231010	182700	249563240	8670	8670	8670	8670	0
66	20231010	182600	249563240	8670	8670	8670	8670	0
67	20231010	182500	249563240	8670	8670	8670	8670	0
68	20231010	182400	249563240	8670	8670	8670	8670	0
69	20231010	182300	249563240	8670	8670	8670	8670	0
70	20231010	182200	249563240	8670	8670	8670	8670	0
71	20231010	182100	249563240	8670	8670	8670	8670	0
72	20231010	182000	249563240	8670	8670	8670	8670	0
73	20231010	181900	249563240	8670	8670	8670	8670	0
74	20231010	181800	249563240	8670	8670	8670	8670	0
75	20231010	181700	249563240	8670	8670	8670	8670	0
76	20231010	181600	249563240	8670	8670	8670	8670	0
77	20231010	181500	249563240	8670	8670	8670	8670	0
78	20231010	181400	249563240	8670	8670	8670	8670	0
79	20231010	181300	249563240	8670	8670	8670	8670	0
80	20231010	181200	249563240	8670	8670	8670	8670	0
81	20231010	181100	249563240	8670	8670	8670	8670	0
82	20231010	181000	249563240	8670	8670	8670	8670	0
83	20231010	180900	249563240	8670	8670	8670	8670	0
84	20231010	180800	249563240	8670	8670	8670	8670	0
85	20231010	180700	249563240	8670	8670	8670	8670	0
86	20231010	180600	249563240	8670	8670	8670	8670	0
87	20231010	180500	249563240	8670	8670	8670	8670	0
88	20231010	180400	249563240	8670	8670	8670	8670	0
89	20231010	180300	249563240	8670	8670	8670	8670	0
90	20231010	180200	249563240	8670	8670	8670	8670	0
91	20231010	180100	249563240	8670	8670	8670	8670	0
92	20231010	180000	249563240	8670	8670	8670	8670	874
93	20231010	175900	249563240	8670	8670	8670	8670	0
94	20231010	175800	249563240	8670	8670	8670	8670	0
95	20231010	175700	249563240	8670	8670	8670	8670	0
96	20231010	175600	249563240	8670	8670	8670	8670	0
97	20231010	175500	249563240	8670	8670	8670	8670	0
98	20231010	175400	249563240	8670	8670	8670	8670	0
99	20231010	175300	249563240	8670	8670	8670	8670	0
100	20231010	175200	249563240	8670	8670	8670	8670	0
101	20231010	175100	249563240	8670	8670	8670	8670	0
102	20231010	175000	249563240	8670	8670	8670	8670	0
103	20231010	174900	249563240	8670	8670	8670	8670	0
104	20231010	174800	249563240	8670	8670	8670	8670	0
105	20231010	174700	249563240	8670	8670	8670	8670	0
106	20231010	174600	249563240	8670	8670	8670	8670	0
107	20231010	174500	249563240	8670	8670	8670	8670	0
108	20231010	174400	249563240	8670	8670	8670	8670	0
109	20231010	174300	249563240	8670	8670	8670	8670	0
110	20231010	174200	249563240	8670	8670	8670	8670	0
111	20231010	174100	249563240	8670	8670	8670	8670	0
112	20231010	174000	249563240	8670	8670	8670	8670	0
113	20231010	173900	249563240	8670	8670	8670	8670	0
114	20231010	173800	249563240	8670	8670	8670	8670	0
115	20231010	173700	249563240	8670	8670	8670	8670	0
116	20231010	173600	249563240	8670	8670	8670	8670	0
117	20231010	173500	249563240	8670	8670	8670	8670	0
118	20231010	173400	249563240	8670	8670	8670	8670	0
119	20231010	173300	249563240	8670	8670	8670	8670	0
120	20231010	173200	249563240	8670	8670	8670	8670	0
121	20231010	173100	249563240	8670	8670	8670	8670	0
122	20231010	173000	249563240	8670	8670	8670	8670	874
123	20231010	172900	249563240	8670	8670	8670	8670	0
124	20231010	172800	249563240	8670	8670	8670	8670	0
125	20231010	172700	249563240	8670	8670	8670	8670	0
126	20231010	172600	249563240	8670	8670	8670	8670	0
127	20231010	172500	249563240	8670	8670	8670	8670	0
128	20231010	172400	249563240	8670	8670	8670	8670	0
129	20231010	172300	249563240	8670	8670	8670	8670	0
130	20231010	172200	249563240	8670	8670	8670	8670	0
131	20231010	172100	249563240	8670	8670	8670	8670	0
132	20231010	172000	249563240	8670	8670	8670	8670	0
133	20231010	171900	249563240	8670	8670	8670	8670	0
134	20231010	171800	249563240	8670	8670	8670	8670	0
135	20231010	171700	249563240	8670	8670	8670	8670	0
136	20231010	171600	249563240	8670	8670	8670	8670	0
137	20231010	171500	249563240	8670	8670	8670	8670	0
138	20231010	171400	249563240	8670	8670	8670	8670	0
139	20231010	171300	249563240	8670	8670	8670	8670	0
140	20231010	171200	249563240	8670	8670	8670	8670	0
141	20231010	171100	249563240	8670	8670	8670	8670	0
142	20231010	171000	249563240	8670	8670	8670	8670	0
143	20231010	170900	249563240	8670	8670	8670	8670	0
144	20231010	170800	249563240	8670	8670	8670	8670	0
145	20231010	170700	249563240	8670	8670	8670	8670	0
146	20231010	170600	249563240	8670	8670	8670	8670	0
147	20231010	170500	249563240	8670	8670	8670	8670	0
148	20231010	170400	249563240	8670	8670	8670	8670	0
149	20231010	170300	249563240	8670	8670	8670	8670	0
150	20231010	170200	249563240	8670	8670	8670	8670	0
151	20231010	170100	249563240	8670	8670	8670	8670	0
152	20231010	170000	249563240	8670	8670	8670	8670	874
153	20231010	165900	249563240	8670	8670	8670	8670	0
154	20231010	165800	249563240	8670	8670	8670	8670	0
155	20231010	165700	249563240	8670	8670	8670	8670	0
156	20231010	165600	249563240	8670	8670	8670	8670	0
157	20231010	165500	249563240	8670	8670	8670	8670	0
158	20231010	165400	249563240	8670	8670	8670	8670	0
159	20231010	165300	249563240	8670	8670	8670	8670	0
160	20231010	165200	249563240	8670	8670	8670	8670	0
161	20231010	165100	249563240	8670	8670	8670	8670	0
162	20231010	165000	249563240	8670	8670	8670	8670	0
163	20231010	164900	249563240	8670	8670	8670	8670	0
164	20231010	164800	249563240	8670	8670	8670	8670	0
165	20231010	164700	249563240	8670	8670	8670	8670	0
166	20231010	164600	249563240	8670	8670	8670	8670	0
167	20231010	164500	249563240	8670	8670	8670	8670	0
168	20231010	164400	249563240	8670	8670	8670	8670	0
169	20231010	164300	249563240	8670	8670	8670	8670	0
170	20231010	164200	249563240	8670	8670	8670	8670	0
171	20231010	164100	249563240	8670	8670	8670	8670	0
172	20231010	164000	249563240	8670	8670	8670	8670	0
173	20231010	163900	249563240	8670	8670	8670	8670	0
174	20231010	163800	249563240	8670	8670	8670	8670	0
175	20231010	163700	249563240	8670	8670	8670	8670	0
176	20231010	163600	249563240	8670	8670	8670	8670	0
177	20231010	163500	249563240	8670	8670	8670	8670	0
178	20231010	163400	249563240	8670	8670	8670	8670	0
179	20231010	163300	249563240	8670	8670	8670	8670	0
180	20231010	163200	249563240	8670	8670	8670	8670	0
181	20231010	163100	249563240	8670	8670	8670	8670	0
182	20231010	163000	249563240	8670	8670	8670	8670	874
183	20231010	162900	249563240	8670	8670	8670	8670	0
184	20231010	162800	249563240	8670	8670	8670	8670	0
185	20231010	162700	249563240	8670	8670	8670	8670	0
186	20231010	162600	249563240	8670	8670	8670	8670	0
187	20231010	162500	249563240	8670	8670	8670	8670	0
188	20231010	162400	249563240	8670	8670	8670	8670	0
189	20231010	162300	249563240	8670	8670	8670	8670	0
190	20231010	162200	249563240	8670	8670	8670	8670	0
191	20231010	162100	249563240	8670	8670	8670	8670	0
192	20231010	162000	249563240	8670	8670	8670	8670	0
193	20231010	161900	249563240	8670	8670	8670	8670	0
194	20231010	161800	249563240	8670	8670	8670	8670	0
195	20231010	161700	249563240	8670	8670	8670	8670	0
196	20231010	161600	249563240	8670	8670	8670	8670	0
197	20231010	161500	249563240	8670	8670	8670	8670	0
198	20231010	161400	249563240	8670	8670	8670	8670	0
199	20231010	161300	249563240	8670	8670	8670	8670	0
200	20231010	161200	249563240	8670	8670	8670	8670	0
201	20231010	161100	249563240	8670	8670	8670	8670	0
202	20231010	161000	249563240	8670	8670	8670	8670	0
203	20231010	160900	249563240	8670	8670	8670	8670	0
204	20231010	160800	249563240	8670	8670	8670	8670	0
205	20231010	160700	249563240	8670	8670	8670	8670	0
206	20231010	160600	249563240	8670	8670	8670	8670	0
207	20231010	160500	249563240	8670	8670	8670	8670	0
208	20231010	160400	249563240	8670	8670	8670	8670	0
209	20231010	160300	249563240	8670	8670	8670	8670	0
210	20231010	160200	249563240	8670	8670	8670	8670	0
211	20231010	160100	249563240	8670	8670	8670	8670	0
212	20231010	160000	249563240	8670	8670	8670	8670	874
213	20231010	155900	249563240	8670	8670	8670	8670	0
214	20231010	155800	249563240	8670	8670	8670	8670	0
215	20231010	155700	249563240	8670	8670	8670	8670	0
216	20231010	155600	249563240	8670	8670	8670	8670	0
217	20231010	155500	249563240	8670	8670	8670	8670	0
218	20231010	155400	249563240	8670	8670	8670	8670	0
219	20231010	155300	249563240	8670	8670	8670	8670	0
220	20231010	155200	249563240	8670	8670	8670	8670	0
221	20231010	155100	249563240	8670	8670	8670	8670	0
222	20231010	155000	249563240	8670	8670	8670	8670	0
223	20231010	154900	249563240	8670	8670	8670	8670	0
224	20231010	154800	249563240	8670	8670	8670	8670	0
225	20231010	154700	249563240	8670	8670	8670	8670	0
226	20231010	154600	249563240	8670	8670	8670	8670	0
227	20231010	154500	249563240	8670	8670	8670	8670	0
228	20231010	154400	249563240	8670	8670	8670	8670	0
229	20231010	154300	249563240	8670	8670	8670	8670	0
230	20231010	154200	249563240	8670	8670	8670	8670	0
231	20231010	154100	249563240	8670	8670	8670	8670	0
232	20231010	154000	249563240	8670	8670	8670	8670	0
233	20231010	153900	249563240	8670	8670	8670	8670	0
234	20231010	153800	249563240	8670	8670	8670	8670	0
235	20231010	153700	249563240	8670	8670	8670	8670	0
236	20231010	153600	249563240	8670	8670	8670	8670	0
237	20231010	153500	249563240	8670	8670	8670	8670	0
238	20231010	153400	249563240	8670	8670	8670	8670	0
239	20231010	153300	249563240	8670	8670	8670	8670	0
240	20231010	153200	249563240	8670	8670	8670	8670	0
241	20231010	153100	249563240	8670	8670	8670	8670	0
242	20231010	153000	249563240	8670	8670	8670	8670	1748
243	20231010	152900	241985660	8770	8770	8770	8770	0
244	20231010	152800	241985660	8770	8770	8770	8770	0
245	20231010	152700	241985660	8770	8770	8770	8770	0
246	20231010	152600	241985660	8770	8770	8770	8770	0
247	20231010	152500	241985660	8770	8770	8770	8770	0
248	20231010	152400	241985660	8770	8770	8770	8770	0
249	20231010	152300	241985660	8770	8770	8770	8770	0
250	20231010	152200	241985660	8770	8770	8770	8770	0
251	20231010	152100	241985660	8770	8770	8770	8770	0
252	20231010	152000	241985660	8770	8770	8770	8770	0
253	20231010	151900	241985660	8770	8770	8780	8770	64
254	20231010	151800	241423880	8770	8770	8770	8770	5
255	20231010	151700	241380030	8770	8770	8770	8770	0
256	20231010	151600	241380030	8770	8770	8770	8770	104
257	20231010	151500	240467950	8750	8750	8750	8750	41
258	20231010	151400	240109200	8750	8750	8750	8750	13
259	20231010	151300	239995450	8730	8730	8730	8730	0
260	20231010	151200	239995450	8730	8730	8730	8730	0
261	20231010	151100	239995450	8730	8730	8730	8730	0
262	20231010	151000	239995450	8730	8730	8730	8730	0
263	20231010	150900	239995450	8730	8730	8730	8730	5
264	20231010	150800	239951800	8730	8730	8730	8730	0
265	20231010	150700	239951800	8730	8730	8730	8730	0
266	20231010	150600	239951800	8730	8730	8730	8730	3
267	20231010	150500	239925610	8730	8730	8730	8730	1
268	20231010	150400	239916880	8720	8720	8720	8720	15
269	20231010	150300	239786080	8720	8720	8720	8720	0
270	20231010	150200	239786080	8720	8720	8720	8720	87
271	20231010	150100	239027440	8700	8700	8700	8700	0
272	20231010	150000	239027440	8700	8700	8700	8700	0
273	20231010	145900	239027440	8700	8700	8700	8700	0
274	20231010	145800	239027440	8700	8700	8700	8700	0
275	20231010	145700	239027440	8700	8700	8700	8700	210
276	20231010	145600	237200440	8700	8700	8700	8700	0
277	20231010	145500	237200440	8700	8700	8700	8700	0
278	20231010	145400	237200440	8700	8710	8710	8700	156
279	20231010	145300	235842920	8730	8730	8730	8730	0
280	20231010	145200	235842920	8730	8730	8730	8730	0
281	20231010	145100	235842920	8730	8720	8730	8720	2
282	20231010	145000	235825470	8720	8730	8730	8720	423
283	20231010	144900	232132690	8730	8730	8730	8730	100
284	20231010	144800	231259690	8740	8740	8740	8740	20
285	20231010	144700	231084890	8780	8750	8780	8750	35
286	20231010	144600	230778340	8750	8750	8750	8750	0
287	20231010	144500	230778340	8750	8750	8750	8750	0
288	20231010	144400	230778340	8750	8750	8750	8750	337
289	20231010	144300	227829590	8750	8750	8750	8750	0
290	20231010	144200	227829590	8750	8750	8750	8750	0
291	20231010	144100	227829590	8750	8750	8750	8750	20
292	20231010	144000	227654590	8750	8750	8750	8750	2
293	20231010	143900	227637090	8700	8750	8760	8700	27
294	20231010	143800	227402080	8750	8720	8750	8720	50
295	20231010	143700	226966050	8700	8700	8700	8700	5
296	20231010	143600	226922550	8650	8650	8650	8650	0
297	20231010	143500	226922550	8650	8650	8650	8650	76
298	20231010	143400	226265150	8640	8640	8640	8640	0
299	20231010	143300	226265150	8640	8640	8640	8640	0
300	20231010	143200	226265150	8640	8640	8640	8640	0
301	20231010	143100	226265150	8640	8640	8640	8640	0
302	20231010	143000	226265150	8640	8640	8640	8640	0
303	20231010	142900	226265150	8640	8640	8640	8640	0
304	20231010	142800	226265150	8640	8640	8640	8640	0
305	20231010	142700	226265150	8640	8670	8670	8640	592
306	20231010	142600	221141420	8660	8660	8660	8660	0
307	20231010	142500	221141420	8660	8660	8660	8660	0
308	20231010	142400	221141420	8660	8660	8660	8660	0
309	20231010	142300	221141420	8660	8660	8660	8660	0
310	20231010	142200	221141420	8660	8660	8660	8660	2
311	20231010	142100	221124100	8670	8670	8670	8670	0
312	20231010	142000	221124100	8670	8660	8670	8660	98
313	20231010	141900	220274700	8660	8660	8660	8660	108
314	20231010	141800	219339420	8670	8660	8670	8660	174
315	20231010	141700	217832560	8670	8670	8670	8670	111
316	20231010	141600	216870190	8680	8680	8680	8680	0
317	20231010	141500	216870190	8680	8680	8680	8680	25
318	20231010	141400	216653190	8700	8700	8700	8700	95
319	20231010	141300	215826690	8720	8720	8720	8720	3
320	20231010	141200	215800530	8720	8720	8720	8720	20
321	20231010	141100	215626130	8720	8720	8720	8720	0
322	20231010	141000	215626130	8720	8720	8720	8720	0
323	20231010	140900	215626130	8720	8720	8720	8720	0
324	20231010	140800	215626130	8720	8720	8720	8700	124
325	20231010	140700	214546180	8720	8720	8720	8720	0
326	20231010	140600	214546180	8720	8720	8720	8720	24
327	20231010	140500	214336900	8710	8710	8710	8710	50
328	20231010	140400	213901400	8710	8710	8710	8710	11
329	20231010	140300	213805590	8710	8710	8710	8710	2
330	20231010	140200	213788170	8720	8720	8720	8720	52
331	20231010	140100	213334730	8680	8680	8680	8680	0
332	20231010	140000	213334730	8680	8680	8680	8680	1
333	20231010	135900	213326050	8680	8690	8690	8680	64
334	20231010	135800	212770490	8680	8700	8700	8660	657
335	20231010	135700	207060620	8700	8750	8750	8700	1087
336	20231010	135600	197588270	8750	8750	8750	8750	0
337	20231010	135500	197588270	8750	8750	8750	8750	0
338	20231010	135400	197588270	8750	8750	8750	8750	0
339	20231010	135300	197588270	8750	8750	8750	8750	21
340	20231010	135200	197404520	8750	8750	8750	8750	0
341	20231010	135100	197404520	8750	8750	8750	8750	0
342	20231010	135000	197404520	8750	8770	8770	8750	319
343	20231010	134900	194610240	8770	8770	8770	8770	30
344	20231010	134800	194347140	8770	8770	8770	8770	59
345	20231010	134700	193829710	8770	8770	8770	8770	0
346	20231010	134600	193829710	8770	8770	8770	8770	0
347	20231010	134500	193829710	8770	8770	8770	8770	0
348	20231010	134400	193829710	8770	8770	8770	8770	22
349	20231010	134300	193636770	8800	8800	8800	8800	0
350	20231010	134200	193636770	8800	8800	8800	8800	0
351	20231010	134100	193636770	8800	8800	8800	8800	2
352	20231010	134000	193619170	8770	8780	8780	8770	40
353	20231010	133900	193268360	8790	8790	8790	8790	113
354	20231010	133800	192275090	8800	8800	8800	8800	1
355	20231010	133700	192266290	8800	8800	8800	8800	0
356	20231010	133600	192266290	8800	8800	8800	8800	100
357	20231010	133500	191386290	8820	8820	8820	8820	0
358	20231010	133400	191386290	8820	8820	8820	8820	0
359	20231010	133300	191386290	8820	8820	8820	8820	0
360	20231010	133200	191386290	8820	8820	8820	8820	0
361	20231010	133100	191386290	8820	8820	8820	8820	0
362	20231010	133000	191386290	8820	8820	8820	8820	0
363	20231010	132900	191386290	8820	8780	8820	8770	592
364	20231010	132800	186185950	8770	8770	8770	8770	0
365	20231010	132700	186185950	8770	8770	8770	8770	0
366	20231010	132600	186185950	8770	8770	8770	8770	0
367	20231010	132500	186185950	8770	8770	8770	8770	0
368	20231010	132400	186185950	8770	8770	8770	8770	0
369	20231010	132300	186185950	8770	8770	8770	8770	70
370	20231010	132200	185572050	8770	8770	8770	8770	0
371	20231010	132100	185572050	8770	8770	8770	8770	1
372	20231010	132000	185563280	8770	8770	8770	8770	0
373	20231010	131900	185563280	8770	8770	8770	8770	0
374	20231010	131800	185563280	8770	8770	8770	8770	0
375	20231010	131700	185563280	8770	8770	8770	8770	0
376	20231010	131600	185563280	8770	8770	8770	8770	60
377	20231010	131500	185037080	8820	8820	8820	8820	1
378	20231010	131400	185028260	8830	8830	8830	8830	0
379	20231010	131300	185028260	8830	8830	8830	8830	30
380	20231010	131200	184763360	8770	8770	8770	8770	0
381	20231010	131100	184763360	8770	8770	8770	8770	0
382	20231010	131000	184763360	8770	8770	8770	8770	0
383	20231010	130900	184763360	8770	8770	8770	8770	0
384	20231010	130800	184763360	8770	8770	8770	8770	0
385	20231010	130700	184763360	8770	8770	8770	8770	0
386	20231010	130600	184763360	8770	8770	8770	8770	0
387	20231010	130500	184763360	8770	8770	8770	8770	109
388	20231010	130400	183807430	8770	8770	8770	8770	1
389	20231010	130300	183798660	8790	8790	8790	8790	0
390	20231010	130200	183798660	8790	8790	8790	8790	0
391	20231010	130100	183798660	8790	8790	8790	8790	5
392	20231010	130000	183754710	8780	8790	8790	8780	59
393	20231010	125900	183236300	8790	8790	8790	8790	552
394	20231010	125800	178384220	8800	8810	8810	8800	1051
395	20231010	125700	169132410	8820	8820	8820	8820	8
396	20231010	125600	169061850	8830	8830	8830	8830	7
397	20231010	125500	169000040	8830	8830	8830	8830	0
398	20231010	125400	169000040	8830	8830	8830	8830	0
399	20231010	125300	169000040	8830	8830	8830	8830	0
400	20231010	125200	169000040	8830	8830	8830	8830	150
401	20231010	125100	167675540	8830	8830	8830	8830	5
402	20231010	125000	167631390	8830	8830	8830	8830	2
403	20231010	124900	167613730	8800	8800	8800	8800	0
404	20231010	124800	167613730	8800	8800	8800	8800	0
405	20231010	124700	167613730	8800	8830	8830	8800	400
406	20231010	124600	164086230	8800	8800	8800	8800	0
407	20231010	124500	164086230	8800	8800	8800	8800	0
408	20231010	124400	164086230	8800	8810	8810	8800	121
409	20231010	124300	163021320	8810	8810	8810	8810	0
410	20231010	124200	163021320	8810	8810	8810	8810	0
411	20231010	124100	163021320	8810	8810	8810	8810	0
412	20231010	124000	163021320	8810	8810	8810	8810	0
413	20231010	123900	163021320	8810	8810	8810	8810	0
414	20231010	123800	163021320	8810	8810	8810	8810	0
415	20231010	123700	163021320	8810	8810	8810	8810	0
416	20231010	123600	163021320	8810	8810	8810	8810	0
417	20231010	123500	163021320	8810	8810	8810	8810	1
418	20231010	123400	163012510	8820	8820	8820	8820	113
419	20231010	123300	162015850	8810	8810	8810	8810	0
420	20231010	123200	162015850	8810	8810	8810	8810	0
421	20231010	123100	162015850	8810	8810	8810	8810	0
422	20231010	123000	162015850	8810	8810	8810	8810	0
423	20231010	122900	162015850	8810	8810	8810	8810	0
424	20231010	122800	162015850	8810	8810	8810	8810	35
425	20231010	122700	161707500	8800	8830	8830	8800	1882
426	20231010	122600	145127100	8830	8830	8830	8830	0
427	20231010	122500	145127100	8830	8830	8830	8830	30
428	20231010	122400	144862200	8830	8830	8830	8830	0
429	20231010	122300	144862200	8830	8830	8830	8830	0
430	20231010	122200	144862200	8830	8830	8830	8830	0
431	20231010	122100	144862200	8830	8830	8830	8830	0
432	20231010	122000	144862200	8830	8830	8830	8830	0
433	20231010	121900	144862200	8830	8830	8830	8830	15
434	20231010	121800	144729750	8840	8840	8840	8830	51
435	20231010	121700	144279210	8830	8830	8830	8830	0
436	20231010	121600	144279210	8830	8830	8830	8830	0
437	20231010	121500	144279210	8830	8830	8830	8830	0
438	20231010	121400	144279210	8830	8830	8830	8830	0
439	20231010	121300	144279210	8830	8830	8830	8830	0
440	20231010	121200	144279210	8830	8830	8830	8830	24
441	20231010	121100	144067290	8830	8830	8830	8830	362
442	20231010	121000	140870830	8830	8830	8830	8830	0
443	20231010	120900	140870830	8830	8830	8830	8830	0
444	20231010	120800	140870830	8830	8830	8830	8830	1
445	20231010	120700	140862000	8830	8830	8830	8830	0
446	20231010	120600	140862000	8830	8830	8830	8830	29
447	20231010	120500	140605930	8830	8830	8830	8830	0
448	20231010	120400	140605930	8830	8830	8830	8830	0
449	20231010	120300	140605930	8830	8830	8830	8830	0
450	20231010	120200	140605930	8830	8830	8830	8830	6
451	20231010	120100	140552950	8850	8850	8850	8850	364
452	20231010	120000	137331550	8820	8820	8820	8820	0
453	20231010	115900	137331550	8820	8820	8820	8820	0
454	20231010	115800	137331550	8820	8820	8820	8820	0
455	20231010	115700	137331550	8820	8820	8820	8820	0
456	20231010	115600	137331550	8820	8820	8820	8820	0
457	20231010	115500	137331550	8820	8820	8820	8820	0
458	20231010	115400	137331550	8820	8820	8820	8820	0
459	20231010	115300	137331550	8820	8820	8820	8820	0
460	20231010	115200	137331550	8820	8820	8820	8820	0
461	20231010	115100	137331550	8820	8820	8820	8820	0
462	20231010	115000	137331550	8820	8820	8820	8820	0
463	20231010	114900	137331550	8820	8820	8820	8820	0
464	20231010	114800	137331550	8820	8820	8820	8820	40
465	20231010	114700	136978750	8820	8840	8840	8820	243
466	20231010	114600	134831940	8850	8840	8850	8840	12
467	20231010	114500	134725750	8850	8850	8850	8850	0
468	20231010	114400	134725750	8850	8850	8850	8850	22
469	20231010	114300	134531050	8860	8860	8860	8860	0
470	20231010	114200	134531050	8860	8860	8860	8860	0
471	20231010	114100	134531050	8860	8860	8860	8860	15
472	20231010	114000	134398150	8860	8860	8860	8860	0
473	20231010	113900	134398150	8860	8860	8860	8860	0
474	20231010	113800	134398150	8860	8860	8860	8860	0
475	20231010	113700	134398150	8860	8860	8860	8860	0
476	20231010	113600	134398150	8860	8860	8860	8860	0
477	20231010	113500	134398150	8860	8860	8860	8860	0
478	20231010	113400	134398150	8860	8860	8860	8860	0
479	20231010	113300	134398150	8860	8860	8860	8860	0
480	20231010	113200	134398150	8860	8860	8860	8860	0
481	20231010	113100	134398150	8860	8860	8860	8860	137
482	20231010	113000	133184330	8860	8860	8860	8860	0
483	20231010	112900	133184330	8860	8860	8860	8860	1
484	20231010	112800	133175470	8860	8860	8860	8860	300
485	20231010	112700	130517470	8860	8860	8860	8860	2
486	20231010	112600	130499750	8870	8870	8870	8870	1
487	20231010	112500	130490880	8860	8860	8860	8860	36
488	20231010	112400	130171920	8870	8870	8870	8870	5
489	20231010	112300	130127570	8870	8870	8870	8870	57
490	20231010	112200	129621980	8870	8870	8870	8870	0
491	20231010	112100	129621980	8870	8870	8870	8870	0
492	20231010	112000	129621980	8870	8870	8870	8870	3
493	20231010	111900	129595370	8870	8870	8870	8870	0
494	20231010	111800	129595370	8870	8870	8870	8870	0
495	20231010	111700	129595370	8870	8870	8870	8870	0
496	20231010	111600	129595370	8870	8870	8870	8870	0
497	20231010	111500	129595370	8870	8870	8870	8870	0
498	20231010	111400	129595370	8870	8880	8880	8870	566
499	20231010	111300	124573280	8890	8880	8890	8880	245
500	20231010	111200	122397640	8890	8890	8890	8890	157
501	20231010	111100	121001910	8890	8890	8890	8890	45
502	20231010	111000	120601860	8900	8900	8900	8900	0
503	20231010	110900	120601860	8900	8900	8900	8900	0
504	20231010	110800	120601860	8900	8900	8900	8900	3
505	20231010	110700	120575160	8880	8880	8880	8880	0
506	20231010	110600	120575160	8880	8880	8880	8880	0
507	20231010	110500	120575160	8880	8880	8880	8880	0
508	20231010	110400	120575160	8880	8880	8880	8880	0
509	20231010	110300	120575160	8880	8880	8880	8880	0
510	20231010	110200	120575160	8880	8880	8880	8880	0
511	20231010	110100	120575160	8880	8880	8880	8880	0
512	20231010	110000	120575160	8880	8880	8880	8880	0
513	20231010	105900	120575160	8880	8880	8880	8880	0
514	20231010	105800	120575160	8880	8880	8880	8880	129
515	20231010	105700	119429640	8880	8880	8880	8880	0
516	20231010	105600	119429640	8880	8880	8880	8880	0
517	20231010	105500	119429640	8880	8880	8880	8880	95
518	20231010	105400	118586040	8880	8880	8880	8880	0
519	20231010	105300	118586040	8880	8880	8880	8880	0
520	20231010	105200	118586040	8880	8880	8880	8880	0
521	20231010	105100	118586040	8880	8880	8880	8880	0
522	20231010	105000	118586040	8880	8880	8880	8880	0
523	20231010	104900	118586040	8880	8880	8880	8880	0
524	20231010	104800	118586040	8880	8880	8880	8880	0
525	20231010	104700	118586040	8880	8880	8880	8880	0
526	20231010	104600	118586040	8880	8880	8880	8880	2
527	20231010	104500	118568280	8900	8900	8900	8900	208
528	20231010	104400	116717080	8910	8910	8910	8910	6
529	20231010	104300	116663620	8910	8910	8910	8910	68
530	20231010	104200	116057740	8910	8910	8910	8910	0
531	20231010	104100	116057740	8910	8910	8910	8910	0
532	20231010	104000	116057740	8910	8910	8910	8910	94
533	20231010	103900	115220200	8930	8930	8930	8930	0
534	20231010	103800	115220200	8930	8970	8980	8910	518
535	20231010	103700	110594370	8980	8970	8980	8950	127
536	20231010	103600	109455050	8970	8930	8970	8930	66
537	20231010	103500	108863650	8960	8960	8960	8960	0
538	20231010	103400	108863650	8960	8940	8960	8940	17
539	20231010	103300	108711650	8940	8990	8990	8940	65
540	20231010	103200	108130500	8990	8880	8990	8880	1113
541	20231010	103100	98213810	8870	8850	8870	8850	389
542	20231010	103000	94767060	8830	8830	8830	8830	0
543	20231010	102900	94767060	8830	8840	8840	8830	637
544	20231010	102800	89137950	8870	8870	8870	8840	59
545	20231010	102700	88616060	8870	8870	8870	8870	10
546	20231010	102600	88527360	8840	8850	8850	8840	29
547	20231010	102500	88270970	8870	8870	8870	8870	0
548	20231010	102400	88270970	8870	8870	8870	8870	0
549	20231010	102300	88270970	8870	8860	8870	8860	423
550	20231010	102200	84522730	8860	8860	8860	8860	25
551	20231010	102100	84301230	8840	8840	8840	8840	0
552	20231010	102000	84301230	8840	8840	8840	8840	0
553	20231010	101900	84301230	8840	8840	8840	8840	1
554	20231010	101800	84292390	8860	8860	8860	8860	0
555	20231010	101700	84292390	8860	8860	8860	8860	0
556	20231010	101600	84292390	8860	8850	8860	8850	17
557	20231010	101500	84141790	8850	8850	8850	8850	0
558	20231010	101400	84141790	8850	8850	8850	8850	0
559	20231010	101300	84141790	8850	8850	8850	8850	1
560	20231010	101200	84132940	8840	8840	8840	8840	1
561	20231010	101100	84124100	8840	8840	8840	8840	2
562	20231010	101000	84106420	8850	8850	8850	8850	26
563	20231010	100900	83876320	8840	8840	8840	8840	34
564	20231010	100800	83575760	8840	8840	8840	8840	0
565	20231010	100700	83575760	8840	8840	8840	8840	10
566	20231010	100600	83487360	8840	8840	8840	8840	113
567	20231010	100500	82488440	8830	8830	8830	8830	0
568	20231010	100400	82488440	8830	8830	8830	8830	0
569	20231010	100300	82488440	8830	8830	8830	8830	0
570	20231010	100200	82488440	8830	8830	8830	8830	0
571	20231010	100100	82488440	8830	8830	8830	8830	1
572	20231010	100000	82479610	8820	8820	8820	8820	0
573	20231010	095900	82479610	8820	8820	8820	8820	0
574	20231010	095800	82479610	8820	8820	8820	8820	0
575	20231010	095700	82479610	8820	8820	8820	8820	0
576	20231010	095600	82479610	8820	8820	8820	8820	10
577	20231010	095500	82391410	8820	8820	8820	8820	0
578	20231010	095400	82391410	8820	8820	8820	8820	64
579	20231010	095300	81826930	8830	8830	8830	8830	50
580	20231010	095200	81385430	8820	8820	8820	8820	0
581	20231010	095100	81385430	8820	8820	8820	8820	17
582	20231010	095000	81235490	8820	8820	8820	8820	0
583	20231010	094900	81235490	8820	8820	8820	8820	0
584	20231010	094800	81235490	8820	8820	8820	8820	0
585	20231010	094700	81235490	8820	8820	8820	8820	1
586	20231010	094600	81226670	8820	8820	8820	8820	0
587	20231010	094500	81226670	8820	8820	8820	8820	366
588	20231010	094400	77998550	8840	8850	8850	8840	13
589	20231010	094300	77883620	8840	8840	8840	8840	5
590	20231010	094200	77839420	8820	8820	8820	8820	0
591	20231010	094100	77839420	8820	8820	8820	8820	133
592	20231010	094000	76666360	8820	8820	8820	8820	1
593	20231010	093900	76657540	8870	8880	8880	8870	136
594	20231010	093800	75450100	8880	8880	8880	8880	7
595	20231010	093700	75387940	8880	8880	8880	8880	10
596	20231010	093600	75299140	8880	8820	8880	8820	2
597	20231010	093500	75281440	8800	8820	8820	8800	521
598	20231010	093400	70689460	8810	8870	8870	8810	374
599	20231010	093300	67377860	8910	8910	8910	8910	0
600	20231010	093200	67377860	8910	8900	8910	8900	5
601	20231010	093100	67333350	8900	8900	8900	8880	224
602	20231010	093000	65343300	8920	8920	8920	8920	1
603	20231010	092900	65334380	8950	8950	8950	8950	0
604	20231010	092800	65334380	8950	8950	8950	8950	1
605	20231010	092700	65325430	8950	8950	8950	8950	11
606	20231010	092600	65226980	8950	8950	8950	8950	0
607	20231010	092500	65226980	8950	8920	8950	8920	40
608	20231010	092400	64869550	8900	8920	8920	8900	96
609	20231010	092300	64014640	8920	8940	8940	8890	31
610	20231010	092200	63738690	8940	8910	8940	8900	243
611	20231010	092100	61573470	8860	8860	8860	8860	0
612	20231010	092000	61573470	8860	8860	8860	8860	0
613	20231010	091900	61573470	8860	8860	8910	8840	264
614	20231010	091800	59222410	8840	8840	8840	8840	1
615	20231010	091700	59213570	8900	8800	8900	8800	200
616	20231010	091600	57445720	8790	8790	8790	8790	0
617	20231010	091500	57445720	8790	8790	8790	8790	0
618	20231010	091400	57445720	8790	8760	8790	8760	605
619	20231010	091300	52129530	8750	8750	8750	8750	0
620	20231010	091200	52129530	8750	8760	8760	8750	61
621	20231010	091100	51595370	8770	8760	8770	8760	1551
622	20231010	091000	38008110	8760	8760	8760	8760	0
623	20231010	090900	38008110	8760	8760	8760	8760	201
624	20231010	090800	36247350	8760	8810	8810	8760	957
625	20231010	090700	27846440	8800	8800	8800	8800	89
626	20231010	090600	27063240	8800	8820	8820	8800	300
627	20231010	090500	24420550	8820	8820	8820	8820	60
628	20231010	090400	23891350	8820	8820	8820	8820	59
629	20231010	090300	23370970	8830	8830	8840	8830	198
630	20231010	090200	21622300	8850	8850	8850	8850	24
631	20231010	090100	21409900	8840	8900	8900	8830	665
632	20231010	090000	15525870	8900	8850	8900	8850	1751