KissMeData/080010/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	194100	326096990	5540	5540	5540	5540	19348
3	20231010	194000	326096990	5540	5540	5540	5540	0
4	20231010	193900	326096990	5540	5540	5540	5540	0
5	20231010	193800	326096990	5540	5540	5540	5540	0
6	20231010	193700	326096990	5540	5540	5540	5540	0
7	20231010	193600	326096990	5540	5540	5540	5540	0
8	20231010	193500	326096990	5540	5540	5540	5540	0
9	20231010	193400	326096990	5540	5540	5540	5540	0
10	20231010	193300	326096990	5540	5540	5540	5540	0
11	20231010	193200	326096990	5540	5540	5540	5540	0
12	20231010	193100	326096990	5540	5540	5540	5540	0
13	20231010	193000	326096990	5540	5540	5540	5540	0
14	20231010	192900	326096990	5540	5540	5540	5540	0
15	20231010	192800	326096990	5540	5540	5540	5540	0
16	20231010	192700	326096990	5540	5540	5540	5540	0
17	20231010	192600	326096990	5540	5540	5540	5540	0
18	20231010	192500	326096990	5540	5540	5540	5540	0
19	20231010	192400	326096990	5540	5540	5540	5540	0
20	20231010	192300	326096990	5540	5540	5540	5540	0
21	20231010	192200	326096990	5540	5540	5540	5540	0
22	20231010	192100	326096990	5540	5540	5540	5540	0
23	20231010	192000	326096990	5540	5540	5540	5540	0
24	20231010	191900	326096990	5540	5540	5540	5540	0
25	20231010	191800	326096990	5540	5540	5540	5540	0
26	20231010	191700	326096990	5540	5540	5540	5540	0
27	20231010	191600	326096990	5540	5540	5540	5540	0
28	20231010	191500	326096990	5540	5540	5540	5540	0
29	20231010	191400	326096990	5540	5540	5540	5540	0
30	20231010	191300	326096990	5540	5540	5540	5540	0
31	20231010	191200	326096990	5540	5540	5540	5540	0
32	20231010	191100	326096990	5540	5540	5540	5540	19348
33	20231010	191000	326096990	5540	5540	5540	5540	0
34	20231010	190900	326096990	5540	5540	5540	5540	0
35	20231010	190800	326096990	5540	5540	5540	5540	0
36	20231010	190700	326096990	5540	5540	5540	5540	0
37	20231010	190600	326096990	5540	5540	5540	5540	0
38	20231010	190500	326096990	5540	5540	5540	5540	0
39	20231010	190400	326096990	5540	5540	5540	5540	0
40	20231010	190300	326096990	5540	5540	5540	5540	0
41	20231010	190200	326096990	5540	5540	5540	5540	0
42	20231010	190100	326096990	5540	5540	5540	5540	0
43	20231010	190000	326096990	5540	5540	5540	5540	0
44	20231010	185900	326096990	5540	5540	5540	5540	0
45	20231010	185800	326096990	5540	5540	5540	5540	0
46	20231010	185700	326096990	5540	5540	5540	5540	0
47	20231010	185600	326096990	5540	5540	5540	5540	0
48	20231010	185500	326096990	5540	5540	5540	5540	0
49	20231010	185400	326096990	5540	5540	5540	5540	0
50	20231010	185300	326096990	5540	5540	5540	5540	0
51	20231010	185200	326096990	5540	5540	5540	5540	0
52	20231010	185100	326096990	5540	5540	5540	5540	0
53	20231010	185000	326096990	5540	5540	5540	5540	0
54	20231010	184900	326096990	5540	5540	5540	5540	0
55	20231010	184800	326096990	5540	5540	5540	5540	0
56	20231010	184700	326096990	5540	5540	5540	5540	0
57	20231010	184600	326096990	5540	5540	5540	5540	0
58	20231010	184500	326096990	5540	5540	5540	5540	0
59	20231010	184400	326096990	5540	5540	5540	5540	0
60	20231010	184300	326096990	5540	5540	5540	5540	0
61	20231010	184200	326096990	5540	5540	5540	5540	0
62	20231010	184100	326096990	5540	5540	5540	5540	19348
63	20231010	184000	326096990	5540	5540	5540	5540	0
64	20231010	183900	326096990	5540	5540	5540	5540	0
65	20231010	183800	326096990	5540	5540	5540	5540	0
66	20231010	183700	326096990	5540	5540	5540	5540	0
67	20231010	183600	326096990	5540	5540	5540	5540	0
68	20231010	183500	326096990	5540	5540	5540	5540	0
69	20231010	183400	326096990	5540	5540	5540	5540	0
70	20231010	183300	326096990	5540	5540	5540	5540	0
71	20231010	183200	326096990	5540	5540	5540	5540	0
72	20231010	183100	326096990	5540	5540	5540	5540	0
73	20231010	183000	326096990	5540	5540	5540	5540	0
74	20231010	182900	326096990	5540	5540	5540	5540	0
75	20231010	182800	326096990	5540	5540	5540	5540	0
76	20231010	182700	326096990	5540	5540	5540	5540	0
77	20231010	182600	326096990	5540	5540	5540	5540	0
78	20231010	182500	326096990	5540	5540	5540	5540	0
79	20231010	182400	326096990	5540	5540	5540	5540	0
80	20231010	182300	326096990	5540	5540	5540	5540	0
81	20231010	182200	326096990	5540	5540	5540	5540	0
82	20231010	182100	326096990	5540	5540	5540	5540	0
83	20231010	182000	326096990	5540	5540	5540	5540	0
84	20231010	181900	326096990	5540	5540	5540	5540	0
85	20231010	181800	326096990	5540	5540	5540	5540	0
86	20231010	181700	326096990	5540	5540	5540	5540	0
87	20231010	181600	326096990	5540	5540	5540	5540	0
88	20231010	181500	326096990	5540	5540	5540	5540	0
89	20231010	181400	326096990	5540	5540	5540	5540	0
90	20231010	181300	326096990	5540	5540	5540	5540	0
91	20231010	181200	326096990	5540	5540	5540	5540	0
92	20231010	181100	326096990	5540	5540	5540	5540	19348
93	20231010	181000	326096990	5540	5540	5540	5540	0
94	20231010	180900	326096990	5540	5540	5540	5540	0
95	20231010	180800	326096990	5540	5540	5540	5540	0
96	20231010	180700	326096990	5540	5540	5540	5540	0
97	20231010	180600	326096990	5540	5540	5540	5540	0
98	20231010	180500	326096990	5540	5540	5540	5540	0
99	20231010	180400	326096990	5540	5540	5540	5540	0
100	20231010	180300	326096990	5540	5540	5540	5540	0
101	20231010	180200	326096990	5540	5540	5540	5540	0
102	20231010	180100	326096990	5540	5540	5540	5540	0
103	20231010	180000	326096990	5540	5540	5540	5540	0
104	20231010	175900	326096990	5540	5540	5540	5540	0
105	20231010	175800	326096990	5540	5540	5540	5540	0
106	20231010	175700	326096990	5540	5540	5540	5540	0
107	20231010	175600	326096990	5540	5540	5540	5540	0
108	20231010	175500	326096990	5540	5540	5540	5540	0
109	20231010	175400	326096990	5540	5540	5540	5540	0
110	20231010	175300	326096990	5540	5540	5540	5540	0
111	20231010	175200	326096990	5540	5540	5540	5540	0
112	20231010	175100	326096990	5540	5540	5540	5540	0
113	20231010	175000	326096990	5540	5540	5540	5540	0
114	20231010	174900	326096990	5540	5540	5540	5540	0
115	20231010	174800	326096990	5540	5540	5540	5540	0
116	20231010	174700	326096990	5540	5540	5540	5540	0
117	20231010	174600	326096990	5540	5540	5540	5540	0
118	20231010	174500	326096990	5540	5540	5540	5540	0
119	20231010	174400	326096990	5540	5540	5540	5540	0
120	20231010	174300	326096990	5540	5540	5540	5540	0
121	20231010	174200	326096990	5540	5540	5540	5540	0
122	20231010	174100	326096990	5540	5540	5540	5540	19348
123	20231010	174000	326096990	5540	5540	5540	5540	0
124	20231010	173900	326096990	5540	5540	5540	5540	0
125	20231010	173800	326096990	5540	5540	5540	5540	0
126	20231010	173700	326096990	5540	5540	5540	5540	0
127	20231010	173600	326096990	5540	5540	5540	5540	0
128	20231010	173500	326096990	5540	5540	5540	5540	0
129	20231010	173400	326096990	5540	5540	5540	5540	0
130	20231010	173300	326096990	5540	5540	5540	5540	0
131	20231010	173200	326096990	5540	5540	5540	5540	0
132	20231010	173100	326096990	5540	5540	5540	5540	0
133	20231010	173000	326096990	5540	5540	5540	5540	0
134	20231010	172900	326096990	5540	5540	5540	5540	0
135	20231010	172800	326096990	5540	5540	5540	5540	0
136	20231010	172700	326096990	5540	5540	5540	5540	0
137	20231010	172600	326096990	5540	5540	5540	5540	0
138	20231010	172500	326096990	5540	5540	5540	5540	0
139	20231010	172400	326096990	5540	5540	5540	5540	0
140	20231010	172300	326096990	5540	5540	5540	5540	0
141	20231010	172200	326096990	5540	5540	5540	5540	0
142	20231010	172100	326096990	5540	5540	5540	5540	0
143	20231010	172000	326096990	5540	5540	5540	5540	0
144	20231010	171900	326096990	5540	5540	5540	5540	0
145	20231010	171800	326096990	5540	5540	5540	5540	0
146	20231010	171700	326096990	5540	5540	5540	5540	0
147	20231010	171600	326096990	5540	5540	5540	5540	0
148	20231010	171500	326096990	5540	5540	5540	5540	0
149	20231010	171400	326096990	5540	5540	5540	5540	0
150	20231010	171300	326096990	5540	5540	5540	5540	0
151	20231010	171200	326096990	5540	5540	5540	5540	0
152	20231010	171100	326096990	5540	5540	5540	5540	19348
153	20231010	171000	326096990	5540	5540	5540	5540	0
154	20231010	170900	326096990	5540	5540	5540	5540	0
155	20231010	170800	326096990	5540	5540	5540	5540	0
156	20231010	170700	326096990	5540	5540	5540	5540	0
157	20231010	170600	326096990	5540	5540	5540	5540	0
158	20231010	170500	326096990	5540	5540	5540	5540	0
159	20231010	170400	326096990	5540	5540	5540	5540	0
160	20231010	170300	326096990	5540	5540	5540	5540	0
161	20231010	170200	326096990	5540	5540	5540	5540	0
162	20231010	170100	326096990	5540	5540	5540	5540	0
163	20231010	170000	326096990	5540	5540	5540	5540	0
164	20231010	165900	326096990	5540	5540	5540	5540	0
165	20231010	165800	326096990	5540	5540	5540	5540	0
166	20231010	165700	326096990	5540	5540	5540	5540	0
167	20231010	165600	326096990	5540	5540	5540	5540	0
168	20231010	165500	326096990	5540	5540	5540	5540	0
169	20231010	165400	326096990	5540	5540	5540	5540	0
170	20231010	165300	326096990	5540	5540	5540	5540	0
171	20231010	165200	326096990	5540	5540	5540	5540	0
172	20231010	165100	326096990	5540	5540	5540	5540	0
173	20231010	165000	326096990	5540	5540	5540	5540	0
174	20231010	164900	326096990	5540	5540	5540	5540	0
175	20231010	164800	326096990	5540	5540	5540	5540	0
176	20231010	164700	326096990	5540	5540	5540	5540	0
177	20231010	164600	326096990	5540	5540	5540	5540	0
178	20231010	164500	326096990	5540	5540	5540	5540	0
179	20231010	164400	326096990	5540	5540	5540	5540	0
180	20231010	164300	326096990	5540	5540	5540	5540	0
181	20231010	164200	326096990	5540	5540	5540	5540	0
182	20231010	164100	326096990	5540	5540	5540	5540	19348
183	20231010	164000	326096990	5540	5540	5540	5540	0
184	20231010	163900	326096990	5540	5540	5540	5540	0
185	20231010	163800	326096990	5540	5540	5540	5540	0
186	20231010	163700	326096990	5540	5540	5540	5540	0
187	20231010	163600	326096990	5540	5540	5540	5540	0
188	20231010	163500	326096990	5540	5540	5540	5540	0
189	20231010	163400	326096990	5540	5540	5540	5540	0
190	20231010	163300	326096990	5540	5540	5540	5540	0
191	20231010	163200	326096990	5540	5540	5540	5540	0
192	20231010	163100	326096990	5540	5540	5540	5540	0
193	20231010	163000	326096990	5540	5540	5540	5540	0
194	20231010	162900	326096990	5540	5540	5540	5540	0
195	20231010	162800	326096990	5540	5540	5540	5540	0
196	20231010	162700	326096990	5540	5540	5540	5540	0
197	20231010	162600	326096990	5540	5540	5540	5540	0
198	20231010	162500	326096990	5540	5540	5540	5540	0
199	20231010	162400	326096990	5540	5540	5540	5540	0
200	20231010	162300	326096990	5540	5540	5540	5540	0
201	20231010	162200	326096990	5540	5540	5540	5540	0
202	20231010	162100	326096990	5540	5540	5540	5540	0
203	20231010	162000	326096990	5540	5540	5540	5540	0
204	20231010	161900	326096990	5540	5540	5540	5540	0
205	20231010	161800	326096990	5540	5540	5540	5540	0
206	20231010	161700	326096990	5540	5540	5540	5540	0
207	20231010	161600	326096990	5540	5540	5540	5540	0
208	20231010	161500	326096990	5540	5540	5540	5540	0
209	20231010	161400	326096990	5540	5540	5540	5540	0
210	20231010	161300	326096990	5540	5540	5540	5540	0
211	20231010	161200	326096990	5540	5540	5540	5540	0
212	20231010	161100	326096990	5540	5540	5540	5540	19348
213	20231010	161000	326096990	5540	5540	5540	5540	0
214	20231010	160900	326096990	5540	5540	5540	5540	0
215	20231010	160800	326096990	5540	5540	5540	5540	0
216	20231010	160700	326096990	5540	5540	5540	5540	0
217	20231010	160600	326096990	5540	5540	5540	5540	0
218	20231010	160500	326096990	5540	5540	5540	5540	0
219	20231010	160400	326096990	5540	5540	5540	5540	0
220	20231010	160300	326096990	5540	5540	5540	5540	0
221	20231010	160200	326096990	5540	5540	5540	5540	0
222	20231010	160100	326096990	5540	5540	5540	5540	0
223	20231010	160000	326096990	5540	5540	5540	5540	0
224	20231010	155900	326096990	5540	5540	5540	5540	0
225	20231010	155800	326096990	5540	5540	5540	5540	0
226	20231010	155700	326096990	5540	5540	5540	5540	0
227	20231010	155600	326096990	5540	5540	5540	5540	0
228	20231010	155500	326096990	5540	5540	5540	5540	0
229	20231010	155400	326096990	5540	5540	5540	5540	0
230	20231010	155300	326096990	5540	5540	5540	5540	0
231	20231010	155200	326096990	5540	5540	5540	5540	0
232	20231010	155100	326096990	5540	5540	5540	5540	0
233	20231010	155000	326096990	5540	5540	5540	5540	0
234	20231010	154900	326096990	5540	5540	5540	5540	0
235	20231010	154800	326096990	5540	5540	5540	5540	0
236	20231010	154700	326096990	5540	5540	5540	5540	0
237	20231010	154600	326096990	5540	5540	5540	5540	0
238	20231010	154500	326096990	5540	5540	5540	5540	0
239	20231010	154400	326096990	5540	5540	5540	5540	0
240	20231010	154300	326096990	5540	5540	5540	5540	0
241	20231010	154200	326096990	5540	5540	5540	5540	0
242	20231010	154100	326096990	5540	5540	5540	5540	19348
243	20231010	154000	326096990	5540	5540	5540	5540	0
244	20231010	153900	326096990	5540	5540	5540	5540	0
245	20231010	153800	326096990	5540	5540	5540	5540	0
246	20231010	153700	326096990	5540	5540	5540	5540	0
247	20231010	153600	326096990	5540	5540	5540	5540	0
248	20231010	153500	326096990	5540	5540	5540	5540	0
249	20231010	153400	326096990	5540	5540	5540	5540	0
250	20231010	153300	326096990	5540	5540	5540	5540	0
251	20231010	153200	326096990	5540	5540	5540	5540	0
252	20231010	153100	326096990	5540	5540	5540	5540	0
253	20231010	153000	326096990	5540	5540	5540	5540	19348
254	20231010	152900	218909070	5420	5420	5420	5420	0
255	20231010	152800	218909070	5420	5420	5420	5420	0
256	20231010	152700	218909070	5420	5420	5420	5420	0
257	20231010	152600	218909070	5420	5420	5420	5420	0
258	20231010	152500	218909070	5420	5420	5420	5420	0
259	20231010	152400	218909070	5420	5420	5420	5420	0
260	20231010	152300	218909070	5420	5420	5420	5420	0
261	20231010	152200	218909070	5420	5420	5420	5420	0
262	20231010	152100	218909070	5420	5420	5420	5420	0
263	20231010	152000	218909070	5420	5420	5420	5420	0
264	20231010	151900	218909070	5420	5340	5420	5340	3366
265	20231010	151800	200827610	5350	5310	5350	5310	976
266	20231010	151700	195624190	5300	5300	5300	5300	212
267	20231010	151600	194500590	5270	5270	5270	5270	0
268	20231010	151500	194500590	5270	5300	5300	5270	612
269	20231010	151400	191257350	5300	5300	5300	5300	0
270	20231010	151300	191257350	5300	5300	5300	5300	500
271	20231010	151200	188607350	5300	5300	5300	5300	0
272	20231010	151100	188607350	5300	5300	5300	5300	18
273	20231010	151000	188511950	5290	5290	5290	5290	0
274	20231010	150900	188511950	5290	5290	5290	5290	0
275	20231010	150800	188511950	5290	5290	5290	5290	0
276	20231010	150700	188511950	5290	5290	5300	5290	189
277	20231010	150600	187510390	5300	5300	5300	5300	0
278	20231010	150500	187510390	5300	5300	5300	5300	0
279	20231010	150400	187510390	5300	5300	5300	5300	37
280	20231010	150300	187314290	5300	5270	5300	5270	55
281	20231010	150200	187023440	5220	5230	5230	5220	12
282	20231010	150100	186960790	5300	5300	5300	5300	0
283	20231010	150000	186960790	5300	5300	5300	5300	0
284	20231010	145900	186960790	5300	5280	5300	5280	5
285	20231010	145800	186934370	5280	5280	5280	5280	6
286	20231010	145700	186902690	5290	5290	5290	5290	0
287	20231010	145600	186902690	5290	5290	5290	5290	0
288	20231010	145500	186902690	5290	5290	5290	5290	0
289	20231010	145400	186902690	5290	5290	5290	5290	0
290	20231010	145300	186902690	5290	5290	5290	5290	0
291	20231010	145200	186902690	5290	5270	5300	5270	71
292	20231010	145100	186526820	5290	5290	5290	5290	0
293	20231010	145000	186526820	5290	5290	5290	5290	0
294	20231010	144900	186526820	5290	5290	5290	5290	0
295	20231010	144800	186526820	5290	5220	5290	5220	21
296	20231010	144700	186416620	5280	5280	5280	5280	50
297	20231010	144600	186152620	5220	5220	5220	5220	0
298	20231010	144500	186152620	5220	5220	5220	5220	0
299	20231010	144400	186152620	5220	5220	5220	5220	0
300	20231010	144300	186152620	5220	5220	5220	5220	0
301	20231010	144200	186152620	5220	5220	5220	5220	0
302	20231010	144100	186152620	5220	5220	5220	5220	0
303	20231010	144000	186152620	5220	5220	5220	5220	113
304	20231010	143900	185562760	5220	5220	5220	5220	107
305	20231010	143800	185004220	5290	5290	5290	5290	0
306	20231010	143700	185004220	5290	5290	5290	5290	0
307	20231010	143600	185004220	5290	5260	5290	5260	581
308	20231010	143500	181941650	5220	5220	5220	5220	12
309	20231010	143400	181879010	5210	5210	5210	5210	1
310	20231010	143300	181873800	5210	5210	5210	5210	234
311	20231010	143200	180654660	5210	5210	5210	5210	738
312	20231010	143100	176809680	5210	5200	5210	5200	1453
313	20231010	143000	169247550	5190	5190	5190	5190	60
314	20231010	142900	168936150	5190	5190	5190	5190	0
315	20231010	142800	168936150	5190	5190	5190	5190	0
316	20231010	142700	168936150	5190	5190	5190	5190	0
317	20231010	142600	168936150	5190	5190	5190	5190	0
318	20231010	142500	168936150	5190	5190	5190	5190	341
319	20231010	142400	167166360	5190	5200	5200	5190	536
320	20231010	142300	164383940	5210	5210	5210	5210	148
321	20231010	142200	163612860	5210	5220	5220	5210	5
322	20231010	142100	163586790	5210	5210	5210	5210	12
323	20231010	142000	163524270	5220	5230	5230	5220	606
324	20231010	141900	160360650	5230	5230	5230	5230	64
325	20231010	141800	160025930	5230	5230	5230	5230	0
326	20231010	141700	160025930	5230	5230	5230	5230	0
327	20231010	141600	160025930	5230	5230	5230	5230	0
328	20231010	141500	160025930	5230	5230	5230	5230	0
329	20231010	141400	160025930	5230	5230	5230	5230	0
330	20231010	141300	160025930	5230	5230	5230	5230	132
331	20231010	141200	159335570	5240	5240	5240	5240	0
332	20231010	141100	159335570	5240	5240	5240	5240	0
333	20231010	141000	159335570	5240	5240	5240	5240	1384
334	20231010	140900	152083410	5240	5240	5240	5240	0
335	20231010	140800	152083410	5240	5240	5240	5240	12
336	20231010	140700	152020530	5240	5240	5240	5240	0
337	20231010	140600	152020530	5240	5240	5240	5240	0
338	20231010	140500	152020530	5240	5240	5240	5240	0
339	20231010	140400	152020530	5240	5240	5240	5240	0
340	20231010	140300	152020530	5240	5240	5240	5240	0
341	20231010	140200	152020530	5240	5240	5240	5240	23
342	20231010	140100	151900010	5270	5270	5270	5270	2
343	20231010	140000	151889470	5240	5240	5240	5240	0
344	20231010	135900	151889470	5240	5240	5240	5240	0
345	20231010	135800	151889470	5240	5240	5240	5240	300
346	20231010	135700	150317470	5240	5240	5240	5240	0
347	20231010	135600	150317470	5240	5240	5240	5240	0
348	20231010	135500	150317470	5240	5240	5240	5240	0
349	20231010	135400	150317470	5240	5240	5240	5240	12
350	20231010	135300	150254590	5240	5240	5240	5240	22
351	20231010	135200	150139310	5240	5240	5240	5240	0
352	20231010	135100	150139310	5240	5240	5240	5240	0
353	20231010	135000	150139310	5240	5240	5240	5240	0
354	20231010	134900	150139310	5240	5240	5240	5240	0
355	20231010	134800	150139310	5240	5240	5240	5240	1201
356	20231010	134700	143846070	5240	5250	5250	5240	330
357	20231010	134600	142115540	5250	5260	5260	5250	370
358	20231010	134500	140169350	5260	5270	5270	5260	309
359	20231010	134400	138542010	5270	5280	5280	5270	1217
360	20231010	134300	132122220	5280	5280	5280	5280	0
361	20231010	134200	132122220	5280	5280	5280	5280	0
362	20231010	134100	132122220	5280	5280	5280	5280	12
363	20231010	134000	132058860	5290	5290	5290	5290	0
364	20231010	133900	132058860	5290	5290	5290	5290	0
365	20231010	133800	132058860	5290	5290	5290	5290	0
366	20231010	133700	132058860	5290	5290	5290	5290	0
367	20231010	133600	132058860	5290	5290	5290	5290	86
368	20231010	133500	131603920	5290	5290	5290	5290	0
369	20231010	133400	131603920	5290	5290	5290	5290	0
370	20231010	133300	131603920	5290	5290	5290	5290	0
371	20231010	133200	131603920	5290	5290	5290	5290	0
372	20231010	133100	131603920	5290	5290	5290	5290	0
373	20231010	133000	131603920	5290	5290	5290	5290	0
374	20231010	132900	131603920	5290	5290	5290	5290	0
375	20231010	132800	131603920	5290	5290	5290	5290	0
376	20231010	132700	131603920	5290	5290	5290	5290	12
377	20231010	132600	131540440	5300	5300	5300	5300	0
378	20231010	132500	131540440	5300	5300	5300	5300	0
379	20231010	132400	131540440	5300	5300	5300	5300	0
380	20231010	132300	131540440	5300	5300	5300	5300	0
381	20231010	132200	131540440	5300	5300	5300	5300	94
382	20231010	132100	131042240	5330	5330	5330	5330	0
383	20231010	132000	131042240	5330	5330	5330	5330	0
384	20231010	131900	131042240	5330	5330	5330	5330	0
385	20231010	131800	131042240	5330	5330	5330	5330	0
386	20231010	131700	131042240	5330	5330	5330	5330	0
387	20231010	131600	131042240	5330	5330	5330	5330	0
388	20231010	131500	131042240	5330	5330	5330	5330	1
389	20231010	131400	131036910	5290	5290	5290	5290	12
390	20231010	131300	130973430	5330	5330	5330	5330	0
391	20231010	131200	130973430	5330	5330	5330	5330	0
392	20231010	131100	130973430	5330	5330	5330	5330	0
393	20231010	131000	130973430	5330	5330	5330	5330	2
394	20231010	130900	130962770	5300	5300	5300	5300	0
395	20231010	130800	130962770	5300	5300	5300	5300	0
396	20231010	130700	130962770	5300	5300	5300	5300	0
397	20231010	130600	130962770	5300	5330	5330	5300	23
398	20231010	130500	130840780	5290	5290	5290	5290	0
399	20231010	130400	130840780	5290	5290	5290	5290	0
400	20231010	130300	130840780	5290	5290	5290	5290	0
401	20231010	130200	130840780	5290	5290	5290	5290	37
402	20231010	130100	130645050	5290	5290	5290	5290	12
403	20231010	130000	130581570	5290	5290	5290	5290	0
404	20231010	125900	130581570	5290	5290	5290	5290	0
405	20231010	125800	130581570	5290	5290	5290	5290	0
406	20231010	125700	130581570	5290	5290	5290	5290	0
407	20231010	125600	130581570	5290	5290	5290	5290	0
408	20231010	125500	130581570	5290	5290	5290	5290	0
409	20231010	125400	130581570	5290	5290	5290	5290	0
410	20231010	125300	130581570	5290	5290	5290	5290	0
411	20231010	125200	130581570	5290	5290	5290	5290	0
412	20231010	125100	130581570	5290	5290	5290	5290	0
413	20231010	125000	130581570	5290	5290	5290	5290	0
414	20231010	124900	130581570	5290	5290	5290	5290	0
415	20231010	124800	130581570	5290	5290	5290	5290	0
416	20231010	124700	130581570	5290	5290	5290	5290	12
417	20231010	124600	130518090	5290	5290	5290	5290	0
418	20231010	124500	130518090	5290	5290	5290	5290	0
419	20231010	124400	130518090	5290	5290	5290	5290	0
420	20231010	124300	130518090	5290	5290	5290	5290	0
421	20231010	124200	130518090	5290	5290	5290	5290	0
422	20231010	124100	130518090	5290	5290	5290	5290	0
423	20231010	124000	130518090	5290	5290	5290	5290	0
424	20231010	123900	130518090	5290	5290	5290	5290	0
425	20231010	123800	130518090	5290	5290	5290	5290	0
426	20231010	123700	130518090	5290	5290	5290	5290	42
427	20231010	123600	130295910	5280	5280	5280	5280	0
428	20231010	123500	130295910	5280	5280	5280	5280	0
429	20231010	123400	130295910	5280	5280	5280	5280	12
430	20231010	123300	130232550	5280	5280	5280	5280	0
431	20231010	123200	130232550	5280	5280	5280	5280	0
432	20231010	123100	130232550	5280	5280	5280	5280	0
433	20231010	123000	130232550	5280	5280	5280	5280	71
434	20231010	122900	129857670	5270	5270	5270	5270	10
435	20231010	122800	129804970	5270	5270	5270	5270	0
436	20231010	122700	129804970	5270	5270	5270	5270	0
437	20231010	122600	129804970	5270	5270	5270	5270	0
438	20231010	122500	129804970	5270	5270	5270	5270	0
439	20231010	122400	129804970	5270	5270	5270	5270	0
440	20231010	122300	129804970	5270	5270	5270	5270	0
441	20231010	122200	129804970	5270	5270	5270	5270	0
442	20231010	122100	129804970	5270	5270	5270	5270	0
443	20231010	122000	129804970	5270	5270	5270	5270	12
444	20231010	121900	129741730	5280	5280	5280	5280	0
445	20231010	121800	129741730	5280	5280	5280	5280	0
446	20231010	121700	129741730	5280	5280	5280	5280	0
447	20231010	121600	129741730	5280	5280	5280	5280	0
448	20231010	121500	129741730	5280	5280	5280	5280	11
449	20231010	121400	129683650	5280	5280	5280	5280	0
450	20231010	121300	129683650	5280	5280	5280	5280	30
451	20231010	121200	129525250	5290	5290	5290	5290	30
452	20231010	121100	129366550	5280	5280	5280	5280	0
453	20231010	121000	129366550	5280	5280	5280	5280	0
454	20231010	120900	129366550	5280	5290	5290	5280	600
455	20231010	120800	126198150	5290	5290	5290	5290	0
456	20231010	120700	126198150	5290	5290	5290	5290	12
457	20231010	120600	126134670	5300	5300	5300	5300	0
458	20231010	120500	126134670	5300	5300	5300	5300	22
459	20231010	120400	126018070	5290	5290	5290	5290	0
460	20231010	120300	126018070	5290	5290	5290	5290	0
461	20231010	120200	126018070	5290	5290	5290	5290	0
462	20231010	120100	126018070	5290	5290	5290	5290	0
463	20231010	120000	126018070	5290	5290	5290	5290	0
464	20231010	115900	126018070	5290	5290	5290	5290	0
465	20231010	115800	126018070	5290	5290	5290	5290	0
466	20231010	115700	126018070	5290	5290	5290	5290	0
467	20231010	115600	126018070	5290	5290	5290	5290	0
468	20231010	115500	126018070	5290	5290	5290	5290	0
469	20231010	115400	126018070	5290	5290	5290	5290	0
470	20231010	115300	126018070	5290	5290	5290	5290	12
471	20231010	115200	125954590	5300	5300	5300	5300	18
472	20231010	115100	125859190	5290	5290	5290	5290	0
473	20231010	115000	125859190	5290	5290	5290	5290	0
474	20231010	114900	125859190	5290	5290	5290	5290	0
475	20231010	114800	125859190	5290	5290	5290	5290	0
476	20231010	114700	125859190	5290	5290	5290	5290	0
477	20231010	114600	125859190	5290	5290	5290	5290	0
478	20231010	114500	125859190	5290	5290	5290	5290	0
479	20231010	114400	125859190	5290	5290	5290	5290	0
480	20231010	114300	125859190	5290	5290	5290	5290	0
481	20231010	114200	125859190	5290	5290	5290	5290	95
482	20231010	114100	125356640	5290	5290	5290	5290	0
483	20231010	114000	125356640	5290	5290	5290	5290	12
484	20231010	113900	125293160	5290	5290	5290	5290	0
485	20231010	113800	125293160	5290	5290	5290	5290	0
486	20231010	113700	125293160	5290	5290	5290	5290	0
487	20231010	113600	125293160	5290	5290	5290	5290	0
488	20231010	113500	125293160	5290	5290	5290	5290	0
489	20231010	113400	125293160	5290	5290	5290	5290	0
490	20231010	113300	125293160	5290	5290	5290	5290	0
491	20231010	113200	125293160	5290	5290	5290	5290	0
492	20231010	113100	125293160	5290	5290	5290	5290	85
493	20231010	113000	124843510	5290	5290	5290	5290	0
494	20231010	112900	124843510	5290	5290	5290	5290	0
495	20231010	112800	124843510	5290	5290	5290	5290	0
496	20231010	112700	124843510	5290	5290	5290	5290	0
497	20231010	112600	124843510	5290	5290	5290	5290	12
498	20231010	112500	124780030	5340	5340	5340	5340	0
499	20231010	112400	124780030	5340	5340	5340	5340	0
500	20231010	112300	124780030	5340	5340	5340	5340	0
501	20231010	112200	124780030	5340	5340	5340	5340	0
502	20231010	112100	124780030	5340	5340	5340	5340	0
503	20231010	112000	124780030	5340	5320	5340	5320	1115
504	20231010	111900	118829260	5290	5290	5290	5290	0
505	20231010	111800	118829260	5290	5290	5290	5290	0
506	20231010	111700	118829260	5290	5290	5290	5290	0
507	20231010	111600	118829260	5290	5290	5290	5290	0
508	20231010	111500	118829260	5290	5290	5290	5290	0
509	20231010	111400	118829260	5290	5290	5290	5290	0
510	20231010	111300	118829260	5290	5290	5290	5290	498
511	20231010	111200	116194840	5300	5320	5320	5300	163
512	20231010	111100	115330920	5300	5300	5300	5300	0
513	20231010	111000	115330920	5300	5300	5300	5300	0
514	20231010	110900	115330920	5300	5310	5310	5300	300
515	20231010	110800	113740900	5320	5320	5320	5320	0
516	20231010	110700	113740900	5320	5320	5320	5320	0
517	20231010	110600	113740900	5320	5320	5320	5320	1
518	20231010	110500	113735580	5330	5330	5330	5330	0
519	20231010	110400	113735580	5330	5330	5330	5330	0
520	20231010	110300	113735580	5330	5330	5330	5330	0
521	20231010	110200	113735580	5330	5330	5330	5330	0
522	20231010	110100	113735580	5330	5330	5330	5330	0
523	20231010	110000	113735580	5330	5300	5330	5300	18
524	20231010	105900	113640030	5280	5280	5280	5280	0
525	20231010	105800	113640030	5280	5280	5280	5280	0
526	20231010	105700	113640030	5280	5280	5280	5280	0
527	20231010	105600	113640030	5280	5280	5280	5280	0
528	20231010	105500	113640030	5280	5280	5280	5280	0
529	20231010	105400	113640030	5280	5280	5280	5280	0
530	20231010	105300	113640030	5280	5280	5280	5280	0
531	20231010	105200	113640030	5280	5280	5280	5280	0
532	20231010	105100	113640030	5280	5280	5280	5280	0
533	20231010	105000	113640030	5280	5280	5280	5280	0
534	20231010	104900	113640030	5280	5280	5280	5280	0
535	20231010	104800	113640030	5280	5280	5280	5280	0
536	20231010	104700	113640030	5280	5280	5280	5280	0
537	20231010	104600	113640030	5280	5330	5330	5280	50
538	20231010	104500	113374180	5300	5300	5300	5300	250
539	20231010	104400	112049180	5300	5300	5300	5300	0
540	20231010	104300	112049180	5300	5300	5300	5300	0
541	20231010	104200	112049180	5300	5300	5300	5300	0
542	20231010	104100	112049180	5300	5300	5300	5300	0
543	20231010	104000	112049180	5300	5300	5300	5300	579
544	20231010	103900	108980480	5300	5300	5300	5300	0
545	20231010	103800	108980480	5300	5300	5300	5300	40
546	20231010	103700	108768480	5280	5280	5280	5280	0
547	20231010	103600	108768480	5280	5280	5280	5280	0
548	20231010	103500	108768480	5280	5280	5280	5280	0
549	20231010	103400	108768480	5280	5280	5280	5280	0
550	20231010	103300	108768480	5280	5290	5290	5280	13
551	20231010	103200	108699760	5280	5280	5280	5280	0
552	20231010	103100	108699760	5280	5280	5280	5280	0
553	20231010	103000	108699760	5280	5280	5280	5280	0
554	20231010	102900	108699760	5280	5280	5280	5280	0
555	20231010	102800	108699760	5280	5280	5280	5280	0
556	20231010	102700	108699760	5280	5280	5280	5280	0
557	20231010	102600	108699760	5280	5280	5280	5280	0
558	20231010	102500	108699760	5280	5280	5280	5280	0
559	20231010	102400	108699760	5280	5280	5280	5280	0
560	20231010	102300	108699760	5280	5280	5280	5280	0
561	20231010	102200	108699760	5280	5280	5280	5280	0
562	20231010	102100	108699760	5280	5280	5280	5280	0
563	20231010	102000	108699760	5280	5280	5280	5280	0
564	20231010	101900	108699760	5280	5300	5300	5280	42
565	20231010	101800	108477420	5280	5280	5280	5280	0
566	20231010	101700	108477420	5280	5280	5280	5280	0
567	20231010	101600	108477420	5280	5280	5280	5280	0
568	20231010	101500	108477420	5280	5280	5280	5280	0
569	20231010	101400	108477420	5280	5280	5280	5280	0
570	20231010	101300	108477420	5280	5280	5280	5280	0
571	20231010	101200	108477420	5280	5280	5280	5280	0
572	20231010	101100	108477420	5280	5280	5280	5280	0
573	20231010	101000	108477420	5280	5280	5280	5280	0
574	20231010	100900	108477420	5280	5280	5280	5280	0
575	20231010	100800	108477420	5280	5280	5280	5280	0
576	20231010	100700	108477420	5280	5280	5280	5280	0
577	20231010	100600	108477420	5280	5280	5280	5280	13
578	20231010	100500	108408780	5280	5280	5280	5280	0
579	20231010	100400	108408780	5280	5280	5280	5280	0
580	20231010	100300	108408780	5280	5280	5280	5280	0
581	20231010	100200	108408780	5280	5280	5280	5280	0
582	20231010	100100	108408780	5280	5280	5280	5280	0
583	20231010	100000	108408780	5280	5280	5280	5280	0
584	20231010	095900	108408780	5280	5280	5280	5280	0
585	20231010	095800	108408780	5280	5280	5280	5280	0
586	20231010	095700	108408780	5280	5290	5290	5280	89
587	20231010	095600	107938830	5280	5280	5280	5280	0
588	20231010	095500	107938830	5280	5280	5280	5280	0
589	20231010	095400	107938830	5280	5280	5280	5280	0
590	20231010	095300	107938830	5280	5280	5280	5280	0
591	20231010	095200	107938830	5280	5280	5280	5280	13
592	20231010	095100	107870190	5300	5300	5300	5300	700
593	20231010	095000	104160190	5300	5300	5300	5300	415
594	20231010	094900	101960690	5300	5300	5300	5300	0
595	20231010	094800	101960690	5300	5300	5300	5300	0
596	20231010	094700	101960690	5300	5300	5300	5300	0
597	20231010	094600	101960690	5300	5300	5300	5300	325
598	20231010	094500	100238190	5290	5290	5290	5290	0
599	20231010	094400	100238190	5290	5280	5290	5280	288
600	20231010	094300	98714700	5280	5280	5280	5280	0
601	20231010	094200	98714700	5280	5280	5280	5280	0
602	20231010	094100	98714700	5280	5280	5280	5280	0
603	20231010	094000	98714700	5280	5280	5280	5280	0
604	20231010	093900	98714700	5280	5280	5280	5280	13
605	20231010	093800	98646060	5270	5270	5270	5270	0
606	20231010	093700	98646060	5270	5270	5270	5270	0
607	20231010	093600	98646060	5270	5280	5280	5270	636
608	20231010	093500	95293650	5290	5290	5290	5290	200
609	20231010	093400	94235650	5300	5300	5300	5300	0
610	20231010	093300	94235650	5300	5300	5300	5300	0
611	20231010	093200	94235650	5300	5300	5300	5300	101
612	20231010	093100	93700350	5300	5300	5300	5300	0
613	20231010	093000	93700350	5300	5300	5300	5300	407
614	20231010	092900	91543250	5300	5300	5300	5300	1929
615	20231010	092800	81319550	5300	5300	5300	5300	4224
616	20231010	092700	58932350	5300	5300	5300	5300	3052
617	20231010	092600	42756750	5280	5280	5280	5280	0
618	20231010	092500	42756750	5280	5280	5280	5280	13
619	20231010	092400	42688110	5320	5320	5320	5320	0
620	20231010	092300	42688110	5320	5320	5320	5320	0
621	20231010	092200	42688110	5320	5320	5320	5320	0
622	20231010	092100	42688110	5320	5320	5320	5320	0
623	20231010	092000	42688110	5320	5320	5320	5320	0
624	20231010	091900	42688110	5320	5320	5320	5320	120
625	20231010	091800	42049710	5300	5300	5300	5300	0
626	20231010	091700	42049710	5300	5300	5300	5300	0
627	20231010	091600	42049710	5300	5300	5300	5300	48
628	20231010	091500	41795310	5300	5300	5300	5300	0
629	20231010	091400	41795310	5300	5300	5300	5300	33
630	20231010	091300	41620410	5300	5300	5300	5300	0
631	20231010	091200	41620410	5300	5300	5300	5300	13
632	20231010	091100	41551510	5280	5280	5280	5280	0
633	20231010	091000	41551510	5280	5280	5280	5280	0
634	20231010	090900	41551510	5280	5320	5320	5280	332
635	20231010	090800	39798510	5280	5280	5280	5280	0
636	20231010	090700	39798510	5280	5280	5280	5280	1011
637	20231010	090600	34460430	5290	5290	5290	5290	18
638	20231010	090500	34365210	5320	5320	5320	5320	0
639	20231010	090400	34365210	5320	5270	5320	5270	1356
640	20231010	090300	27177700	5260	5250	5260	5250	502
641	20231010	090200	24537200	5240	5250	5260	5240	367
642	20231010	090100	22609960	5250	5250	5250	5230	58
643	20231010	090000	22305500	5230	5240	5240	5230	4256