KissMeData/039610/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191300	190975100	5320	5320	5320	5320	873
3	20231017	191200	190975100	5320	5320	5320	5320	0
4	20231017	191100	190975100	5320	5320	5320	5320	0
5	20231017	191000	190975100	5320	5320	5320	5320	0
6	20231017	190900	190975100	5320	5320	5320	5320	0
7	20231017	190800	190975100	5320	5320	5320	5320	0
8	20231017	190700	190975100	5320	5320	5320	5320	0
9	20231017	190600	190975100	5320	5320	5320	5320	0
10	20231017	190500	190975100	5320	5320	5320	5320	0
11	20231017	190400	190975100	5320	5320	5320	5320	0
12	20231017	190300	190975100	5320	5320	5320	5320	0
13	20231017	190200	190975100	5320	5320	5320	5320	0
14	20231017	190100	190975100	5320	5320	5320	5320	0
15	20231017	190000	190975100	5320	5320	5320	5320	0
16	20231017	185900	190975100	5320	5320	5320	5320	0
17	20231017	185800	190975100	5320	5320	5320	5320	0
18	20231017	185700	190975100	5320	5320	5320	5320	0
19	20231017	185600	190975100	5320	5320	5320	5320	0
20	20231017	185500	190975100	5320	5320	5320	5320	0
21	20231017	185400	190975100	5320	5320	5320	5320	0
22	20231017	185300	190975100	5320	5320	5320	5320	0
23	20231017	185200	190975100	5320	5320	5320	5320	0
24	20231017	185100	190975100	5320	5320	5320	5320	0
25	20231017	185000	190975100	5320	5320	5320	5320	0
26	20231017	184900	190975100	5320	5320	5320	5320	0
27	20231017	184800	190975100	5320	5320	5320	5320	0
28	20231017	184700	190975100	5320	5320	5320	5320	0
29	20231017	184600	190975100	5320	5320	5320	5320	0
30	20231017	184500	190975100	5320	5320	5320	5320	0
31	20231017	184400	190975100	5320	5320	5320	5320	0
32	20231017	184300	190975100	5320	5320	5320	5320	873
33	20231017	184200	190975100	5320	5320	5320	5320	0
34	20231017	184100	190975100	5320	5320	5320	5320	0
35	20231017	184000	190975100	5320	5320	5320	5320	0
36	20231017	183900	190975100	5320	5320	5320	5320	0
37	20231017	183800	190975100	5320	5320	5320	5320	0
38	20231017	183700	190975100	5320	5320	5320	5320	0
39	20231017	183600	190975100	5320	5320	5320	5320	0
40	20231017	183500	190975100	5320	5320	5320	5320	0
41	20231017	183400	190975100	5320	5320	5320	5320	0
42	20231017	183300	190975100	5320	5320	5320	5320	0
43	20231017	183200	190975100	5320	5320	5320	5320	0
44	20231017	183100	190975100	5320	5320	5320	5320	0
45	20231017	183000	190975100	5320	5320	5320	5320	0
46	20231017	182900	190975100	5320	5320	5320	5320	0
47	20231017	182800	190975100	5320	5320	5320	5320	0
48	20231017	182700	190975100	5320	5320	5320	5320	0
49	20231017	182600	190975100	5320	5320	5320	5320	0
50	20231017	182500	190975100	5320	5320	5320	5320	0
51	20231017	182400	190975100	5320	5320	5320	5320	0
52	20231017	182300	190975100	5320	5320	5320	5320	0
53	20231017	182200	190975100	5320	5320	5320	5320	0
54	20231017	182100	190975100	5320	5320	5320	5320	0
55	20231017	182000	190975100	5320	5320	5320	5320	0
56	20231017	181900	190975100	5320	5320	5320	5320	0
57	20231017	181800	190975100	5320	5320	5320	5320	0
58	20231017	181700	190975100	5320	5320	5320	5320	0
59	20231017	181600	190975100	5320	5320	5320	5320	0
60	20231017	181500	190975100	5320	5320	5320	5320	0
61	20231017	181400	190975100	5320	5320	5320	5320	0
62	20231017	181300	190975100	5320	5320	5320	5320	873
63	20231017	181200	190975100	5320	5320	5320	5320	0
64	20231017	181100	190975100	5320	5320	5320	5320	0
65	20231017	181000	190975100	5320	5320	5320	5320	0
66	20231017	180900	190975100	5320	5320	5320	5320	0
67	20231017	180800	190975100	5320	5320	5320	5320	0
68	20231017	180700	190975100	5320	5320	5320	5320	0
69	20231017	180600	190975100	5320	5320	5320	5320	0
70	20231017	180500	190975100	5320	5320	5320	5320	0
71	20231017	180400	190975100	5320	5320	5320	5320	0
72	20231017	180300	190975100	5320	5320	5320	5320	0
73	20231017	180200	190975100	5320	5320	5320	5320	0
74	20231017	180100	190975100	5320	5320	5320	5320	0
75	20231017	180000	190975100	5320	5320	5320	5320	0
76	20231017	175900	190975100	5320	5320	5320	5320	0
77	20231017	175800	190975100	5320	5320	5320	5320	0
78	20231017	175700	190975100	5320	5320	5320	5320	0
79	20231017	175600	190975100	5320	5320	5320	5320	0
80	20231017	175500	190975100	5320	5320	5320	5320	0
81	20231017	175400	190975100	5320	5320	5320	5320	0
82	20231017	175300	190975100	5320	5320	5320	5320	0
83	20231017	175200	190975100	5320	5320	5320	5320	0
84	20231017	175100	190975100	5320	5320	5320	5320	0
85	20231017	175000	190975100	5320	5320	5320	5320	0
86	20231017	174900	190975100	5320	5320	5320	5320	0
87	20231017	174800	190975100	5320	5320	5320	5320	0
88	20231017	174700	190975100	5320	5320	5320	5320	0
89	20231017	174600	190975100	5320	5320	5320	5320	0
90	20231017	174500	190975100	5320	5320	5320	5320	0
91	20231017	174400	190975100	5320	5320	5320	5320	0
92	20231017	174300	190975100	5320	5320	5320	5320	873
93	20231017	174200	190975100	5320	5320	5320	5320	0
94	20231017	174100	190975100	5320	5320	5320	5320	0
95	20231017	174000	190975100	5320	5320	5320	5320	0
96	20231017	173900	190975100	5320	5320	5320	5320	0
97	20231017	173800	190975100	5320	5320	5320	5320	0
98	20231017	173700	190975100	5320	5320	5320	5320	0
99	20231017	173600	190975100	5320	5320	5320	5320	0
100	20231017	173500	190975100	5320	5320	5320	5320	0
101	20231017	173400	190975100	5320	5320	5320	5320	0
102	20231017	173300	190975100	5320	5320	5320	5320	0
103	20231017	173200	190975100	5320	5320	5320	5320	0
104	20231017	173100	190975100	5320	5320	5320	5320	0
105	20231017	173000	190975100	5320	5320	5320	5320	0
106	20231017	172900	190975100	5320	5320	5320	5320	0
107	20231017	172800	190975100	5320	5320	5320	5320	0
108	20231017	172700	190975100	5320	5320	5320	5320	0
109	20231017	172600	190975100	5320	5320	5320	5320	0
110	20231017	172500	190975100	5320	5320	5320	5320	0
111	20231017	172400	190975100	5320	5320	5320	5320	0
112	20231017	172300	190975100	5320	5320	5320	5320	0
113	20231017	172200	190975100	5320	5320	5320	5320	0
114	20231017	172100	190975100	5320	5320	5320	5320	0
115	20231017	172000	190975100	5320	5320	5320	5320	0
116	20231017	171900	190975100	5320	5320	5320	5320	0
117	20231017	171800	190975100	5320	5320	5320	5320	0
118	20231017	171700	190975100	5320	5320	5320	5320	0
119	20231017	171600	190975100	5320	5320	5320	5320	0
120	20231017	171500	190975100	5320	5320	5320	5320	0
121	20231017	171400	190975100	5320	5320	5320	5320	0
122	20231017	171300	190975100	5320	5320	5320	5320	873
123	20231017	171200	190975100	5320	5320	5320	5320	0
124	20231017	171100	190975100	5320	5320	5320	5320	0
125	20231017	171000	190975100	5320	5320	5320	5320	0
126	20231017	170900	190975100	5320	5320	5320	5320	0
127	20231017	170800	190975100	5320	5320	5320	5320	0
128	20231017	170700	190975100	5320	5320	5320	5320	0
129	20231017	170600	190975100	5320	5320	5320	5320	0
130	20231017	170500	190975100	5320	5320	5320	5320	0
131	20231017	170400	190975100	5320	5320	5320	5320	0
132	20231017	170300	190975100	5320	5320	5320	5320	0
133	20231017	170200	190975100	5320	5320	5320	5320	0
134	20231017	170100	190975100	5320	5320	5320	5320	0
135	20231017	170000	190975100	5320	5320	5320	5320	0
136	20231017	165900	190975100	5320	5320	5320	5320	0
137	20231017	165800	190975100	5320	5320	5320	5320	0
138	20231017	165700	190975100	5320	5320	5320	5320	0
139	20231017	165600	190975100	5320	5320	5320	5320	0
140	20231017	165500	190975100	5320	5320	5320	5320	0
141	20231017	165400	190975100	5320	5320	5320	5320	0
142	20231017	165300	190975100	5320	5320	5320	5320	0
143	20231017	165200	190975100	5320	5320	5320	5320	0
144	20231017	165100	190975100	5320	5320	5320	5320	0
145	20231017	165000	190975100	5320	5320	5320	5320	0
146	20231017	164900	190975100	5320	5320	5320	5320	0
147	20231017	164800	190975100	5320	5320	5320	5320	0
148	20231017	164700	190975100	5320	5320	5320	5320	0
149	20231017	164600	190975100	5320	5320	5320	5320	0
150	20231017	164500	190975100	5320	5320	5320	5320	0
151	20231017	164400	190975100	5320	5320	5320	5320	0
152	20231017	164300	190975100	5320	5320	5320	5320	873
153	20231017	164200	190975100	5320	5320	5320	5320	0
154	20231017	164100	190975100	5320	5320	5320	5320	0
155	20231017	164000	190975100	5320	5320	5320	5320	0
156	20231017	163900	190975100	5320	5320	5320	5320	0
157	20231017	163800	190975100	5320	5320	5320	5320	0
158	20231017	163700	190975100	5320	5320	5320	5320	0
159	20231017	163600	190975100	5320	5320	5320	5320	0
160	20231017	163500	190975100	5320	5320	5320	5320	0
161	20231017	163400	190975100	5320	5320	5320	5320	0
162	20231017	163300	190975100	5320	5320	5320	5320	0
163	20231017	163200	190975100	5320	5320	5320	5320	0
164	20231017	163100	190975100	5320	5320	5320	5320	0
165	20231017	163000	190975100	5320	5320	5320	5320	0
166	20231017	162900	190975100	5320	5320	5320	5320	0
167	20231017	162800	190975100	5320	5320	5320	5320	0
168	20231017	162700	190975100	5320	5320	5320	5320	0
169	20231017	162600	190975100	5320	5320	5320	5320	0
170	20231017	162500	190975100	5320	5320	5320	5320	0
171	20231017	162400	190975100	5320	5320	5320	5320	0
172	20231017	162300	190975100	5320	5320	5320	5320	0
173	20231017	162200	190975100	5320	5320	5320	5320	0
174	20231017	162100	190975100	5320	5320	5320	5320	0
175	20231017	162000	190975100	5320	5320	5320	5320	0
176	20231017	161900	190975100	5320	5320	5320	5320	0
177	20231017	161800	190975100	5320	5320	5320	5320	0
178	20231017	161700	190975100	5320	5320	5320	5320	0
179	20231017	161600	190975100	5320	5320	5320	5320	0
180	20231017	161500	190975100	5320	5320	5320	5320	0
181	20231017	161400	190975100	5320	5320	5320	5320	0
182	20231017	161300	190975100	5320	5320	5320	5320	873
183	20231017	161200	190975100	5320	5320	5320	5320	0
184	20231017	161100	190975100	5320	5320	5320	5320	0
185	20231017	161000	190975100	5320	5320	5320	5320	0
186	20231017	160900	190975100	5320	5320	5320	5320	0
187	20231017	160800	190975100	5320	5320	5320	5320	0
188	20231017	160700	190975100	5320	5320	5320	5320	0
189	20231017	160600	190975100	5320	5320	5320	5320	0
190	20231017	160500	190975100	5320	5320	5320	5320	0
191	20231017	160400	190975100	5320	5320	5320	5320	0
192	20231017	160300	190975100	5320	5320	5320	5320	0
193	20231017	160200	190975100	5320	5320	5320	5320	0
194	20231017	160100	190975100	5320	5320	5320	5320	0
195	20231017	160000	190975100	5320	5320	5320	5320	0
196	20231017	155900	190975100	5320	5320	5320	5320	0
197	20231017	155800	190975100	5320	5320	5320	5320	0
198	20231017	155700	190975100	5320	5320	5320	5320	0
199	20231017	155600	190975100	5320	5320	5320	5320	0
200	20231017	155500	190975100	5320	5320	5320	5320	0
201	20231017	155400	190975100	5320	5320	5320	5320	0
202	20231017	155300	190975100	5320	5320	5320	5320	0
203	20231017	155200	190975100	5320	5320	5320	5320	0
204	20231017	155100	190975100	5320	5320	5320	5320	0
205	20231017	155000	190975100	5320	5320	5320	5320	0
206	20231017	154900	190975100	5320	5320	5320	5320	0
207	20231017	154800	190975100	5320	5320	5320	5320	0
208	20231017	154700	190975100	5320	5320	5320	5320	0
209	20231017	154600	190975100	5320	5320	5320	5320	0
210	20231017	154500	190975100	5320	5320	5320	5320	0
211	20231017	154400	190975100	5320	5320	5320	5320	0
212	20231017	154300	190975100	5320	5320	5320	5320	873
213	20231017	154200	190975100	5320	5320	5320	5320	0
214	20231017	154100	190975100	5320	5320	5320	5320	0
215	20231017	154000	190975100	5320	5320	5320	5320	0
216	20231017	153900	190975100	5320	5320	5320	5320	0
217	20231017	153800	190975100	5320	5320	5320	5320	0
218	20231017	153700	190975100	5320	5320	5320	5320	0
219	20231017	153600	190975100	5320	5320	5320	5320	0
220	20231017	153500	190975100	5320	5320	5320	5320	0
221	20231017	153400	190975100	5320	5320	5320	5320	0
222	20231017	153300	190975100	5320	5320	5320	5320	0
223	20231017	153200	190975100	5320	5320	5320	5320	0
224	20231017	153100	190975100	5320	5320	5320	5320	0
225	20231017	153000	190975100	5320	5320	5320	5320	873
226	20231017	152900	186330740	5310	5310	5310	5310	0
227	20231017	152800	186330740	5310	5310	5310	5310	0
228	20231017	152700	186330740	5310	5310	5310	5310	0
229	20231017	152600	186330740	5310	5310	5310	5310	0
230	20231017	152500	186330740	5310	5310	5310	5310	0
231	20231017	152400	186330740	5310	5310	5310	5310	0
232	20231017	152300	186330740	5310	5310	5310	5310	0
233	20231017	152200	186330740	5310	5310	5310	5310	0
234	20231017	152100	186330740	5310	5310	5310	5310	0
235	20231017	152000	186330740	5310	5310	5310	5310	0
236	20231017	151900	186330740	5310	5310	5310	5310	200
237	20231017	151800	185268740	5310	5310	5310	5310	0
238	20231017	151700	185268740	5310	5310	5310	5310	19
239	20231017	151600	185167850	5280	5280	5280	5280	0
240	20231017	151500	185167850	5280	5280	5280	5280	0
241	20231017	151400	185167850	5280	5280	5280	5280	515
242	20231017	151300	182448650	5280	5280	5280	5280	110
243	20231017	151200	181867850	5270	5270	5270	5270	88
244	20231017	151100	181404090	5270	5280	5280	5270	60
245	20231017	151000	181087300	5280	5280	5280	5280	1123
246	20231017	150900	175157860	5280	5280	5280	5280	1
247	20231017	150800	175152580	5280	5280	5280	5280	0
248	20231017	150700	175152580	5280	5280	5280	5280	0
249	20231017	150600	175152580	5280	5280	5280	5280	0
250	20231017	150500	175152580	5280	5280	5280	5280	3
251	20231017	150400	175136740	5300	5300	5300	5300	0
252	20231017	150300	175136740	5300	5300	5300	5300	100
253	20231017	150200	174606740	5290	5290	5290	5290	0
254	20231017	150100	174606740	5290	5290	5290	5290	0
255	20231017	150000	174606740	5290	5290	5290	5290	170
256	20231017	145900	173707440	5300	5300	5300	5300	0
257	20231017	145800	173707440	5300	5300	5300	5300	0
258	20231017	145700	173707440	5300	5300	5300	5300	0
259	20231017	145600	173707440	5300	5300	5300	5300	191
260	20231017	145500	172695140	5290	5290	5290	5290	0
261	20231017	145400	172695140	5290	5290	5290	5290	0
262	20231017	145300	172695140	5290	5290	5290	5290	0
263	20231017	145200	172695140	5290	5290	5290	5290	0
264	20231017	145100	172695140	5290	5290	5290	5290	0
265	20231017	145000	172695140	5290	5290	5290	5290	0
266	20231017	144900	172695140	5290	5290	5290	5290	0
267	20231017	144800	172695140	5290	5290	5290	5290	1
268	20231017	144700	172689850	5330	5330	5330	5330	0
269	20231017	144600	172689850	5330	5330	5330	5330	0
270	20231017	144500	172689850	5330	5330	5330	5330	4
271	20231017	144400	172668530	5300	5300	5300	5300	0
272	20231017	144300	172668530	5300	5300	5300	5300	0
273	20231017	144200	172668530	5300	5300	5300	5300	0
274	20231017	144100	172668530	5300	5300	5300	5300	0
275	20231017	144000	172668530	5300	5300	5300	5300	0
276	20231017	143900	172668530	5300	5300	5300	5300	0
277	20231017	143800	172668530	5300	5300	5300	5300	0
278	20231017	143700	172668530	5300	5300	5300	5300	1
279	20231017	143600	172663230	5290	5290	5290	5290	0
280	20231017	143500	172663230	5290	5290	5290	5290	5
281	20231017	143400	172636780	5300	5300	5300	5300	0
282	20231017	143300	172636780	5300	5300	5300	5300	2
283	20231017	143200	172626180	5330	5330	5330	5330	2
284	20231017	143100	172615520	5300	5300	5300	5300	200
285	20231017	143000	171555520	5330	5330	5330	5330	0
286	20231017	142900	171555520	5330	5330	5330	5330	0
287	20231017	142800	171555520	5330	5330	5330	5330	0
288	20231017	142700	171555520	5330	5300	5330	5300	172
289	20231017	142600	170643860	5320	5320	5320	5320	130
290	20231017	142500	169952260	5310	5320	5320	5310	250
291	20231017	142400	168623760	5290	5290	5290	5290	203
292	20231017	142300	167549890	5290	5290	5290	5290	0
293	20231017	142200	167549890	5290	5290	5290	5290	0
294	20231017	142100	167549890	5290	5290	5290	5290	1
295	20231017	142000	167544600	5290	5290	5290	5290	0
296	20231017	141900	167544600	5290	5290	5290	5290	0
297	20231017	141800	167544600	5290	5290	5290	5290	0
298	20231017	141700	167544600	5290	5290	5290	5290	0
299	20231017	141600	167544600	5290	5290	5290	5290	0
300	20231017	141500	167544600	5290	5290	5290	5290	5
301	20231017	141400	167518150	5290	5290	5290	5290	0
302	20231017	141300	167518150	5290	5290	5290	5290	0
303	20231017	141200	167518150	5290	5290	5290	5290	0
304	20231017	141100	167518150	5290	5290	5290	5290	0
305	20231017	141000	167518150	5290	5290	5290	5290	0
306	20231017	140900	167518150	5290	5290	5290	5290	0
307	20231017	140800	167518150	5290	5290	5290	5290	0
308	20231017	140700	167518150	5290	5290	5290	5290	0
309	20231017	140600	167518150	5290	5290	5290	5290	0
310	20231017	140500	167518150	5290	5290	5290	5290	0
311	20231017	140400	167518150	5290	5290	5290	5290	4
312	20231017	140300	167496990	5310	5310	5310	5310	0
313	20231017	140200	167496990	5310	5310	5310	5310	0
314	20231017	140100	167496990	5310	5310	5310	5310	0
315	20231017	140000	167496990	5310	5310	5310	5310	0
316	20231017	135900	167496990	5310	5310	5310	5310	0
317	20231017	135800	167496990	5310	5300	5310	5300	103
318	20231017	135700	166951060	5290	5290	5290	5290	0
319	20231017	135600	166951060	5290	5290	5290	5290	0
320	20231017	135500	166951060	5290	5290	5290	5290	129
321	20231017	135400	166268650	5320	5320	5320	5320	0
322	20231017	135300	166268650	5320	5320	5320	5320	0
323	20231017	135200	166268650	5320	5320	5320	5320	0
324	20231017	135100	166268650	5320	5320	5320	5320	0
325	20231017	135000	166268650	5320	5320	5320	5320	0
326	20231017	134900	166268650	5320	5320	5320	5320	0
327	20231017	134800	166268650	5320	5320	5320	5320	0
328	20231017	134700	166268650	5320	5320	5320	5320	0
329	20231017	134600	166268650	5320	5320	5320	5320	0
330	20231017	134500	166268650	5320	5320	5320	5320	0
331	20231017	134400	166268650	5320	5320	5320	5320	0
332	20231017	134300	166268650	5320	5320	5320	5320	0
333	20231017	134200	166268650	5320	5320	5320	5320	0
334	20231017	134100	166268650	5320	5320	5320	5320	55
335	20231017	134000	165976050	5300	5300	5300	5300	0
336	20231017	133900	165976050	5300	5300	5300	5300	0
337	20231017	133800	165976050	5300	5300	5300	5300	0
338	20231017	133700	165976050	5300	5300	5300	5300	0
339	20231017	133600	165976050	5300	5300	5300	5300	0
340	20231017	133500	165976050	5300	5300	5300	5300	773
341	20231017	133400	161879150	5300	5300	5300	5300	0
342	20231017	133300	161879150	5300	5300	5300	5300	0
343	20231017	133200	161879150	5300	5300	5300	5300	0
344	20231017	133100	161879150	5300	5300	5300	5300	2
345	20231017	133000	161868550	5280	5280	5280	5280	0
346	20231017	132900	161868550	5280	5280	5280	5280	0
347	20231017	132800	161868550	5280	5280	5280	5280	0
348	20231017	132700	161868550	5280	5280	5280	5280	0
349	20231017	132600	161868550	5280	5290	5290	5280	1523
350	20231017	132500	153826650	5290	5290	5290	5290	0
351	20231017	132400	153826650	5290	5290	5290	5290	0
352	20231017	132300	153826650	5290	5290	5290	5290	0
353	20231017	132200	153826650	5290	5290	5290	5290	0
354	20231017	132100	153826650	5290	5290	5290	5290	0
355	20231017	132000	153826650	5290	5290	5290	5290	0
356	20231017	131900	153826650	5290	5290	5290	5290	0
357	20231017	131800	153826650	5290	5290	5290	5290	0
358	20231017	131700	153826650	5290	5290	5290	5290	0
359	20231017	131600	153826650	5290	5290	5290	5290	0
360	20231017	131500	153826650	5290	5290	5290	5290	0
361	20231017	131400	153826650	5290	5290	5290	5290	0
362	20231017	131300	153826650	5290	5290	5290	5290	0
363	20231017	131200	153826650	5290	5290	5290	5290	0
364	20231017	131100	153826650	5290	5290	5290	5290	0
365	20231017	131000	153826650	5290	5290	5290	5290	0
366	20231017	130900	153826650	5290	5290	5290	5290	0
367	20231017	130800	153826650	5290	5290	5290	5290	0
368	20231017	130700	153826650	5290	5290	5290	5290	0
369	20231017	130600	153826650	5290	5290	5290	5290	0
370	20231017	130500	153826650	5290	5290	5290	5290	0
371	20231017	130400	153826650	5290	5290	5290	5290	0
372	20231017	130300	153826650	5290	5290	5290	5290	0
373	20231017	130200	153826650	5290	5290	5290	5290	0
374	20231017	130100	153826650	5290	5290	5290	5290	0
375	20231017	130000	153826650	5290	5290	5290	5290	0
376	20231017	125900	153826650	5290	5290	5290	5290	1
377	20231017	125800	153821360	5290	5290	5290	5290	0
378	20231017	125700	153821360	5290	5290	5290	5290	2
379	20231017	125600	153810780	5300	5300	5300	5300	0
380	20231017	125500	153810780	5300	5300	5300	5300	112
381	20231017	125400	153217180	5290	5290	5290	5290	1
382	20231017	125300	153211890	5290	5290	5290	5290	0
383	20231017	125200	153211890	5290	5290	5290	5290	0
384	20231017	125100	153211890	5290	5290	5290	5290	0
385	20231017	125000	153211890	5290	5290	5290	5290	0
386	20231017	124900	153211890	5290	5290	5290	5290	250
387	20231017	124800	151889390	5290	5290	5290	5290	348
388	20231017	124700	150048470	5300	5300	5300	5300	113
389	20231017	124600	149449570	5340	5340	5340	5340	0
390	20231017	124500	149449570	5340	5340	5340	5340	0
391	20231017	124400	149449570	5340	5340	5340	5340	0
392	20231017	124300	149449570	5340	5340	5340	5340	0
393	20231017	124200	149449570	5340	5340	5340	5340	0
394	20231017	124100	149449570	5340	5340	5340	5340	0
395	20231017	124000	149449570	5340	5340	5340	5340	0
396	20231017	123900	149449570	5340	5340	5340	5340	10
397	20231017	123800	149396170	5340	5340	5340	5340	11
398	20231017	123700	149337430	5340	5340	5340	5340	0
399	20231017	123600	149337430	5340	5340	5340	5340	0
400	20231017	123500	149337430	5340	5340	5340	5340	0
401	20231017	123400	149337430	5340	5340	5340	5340	0
402	20231017	123300	149337430	5340	5340	5340	5340	0
403	20231017	123200	149337430	5340	5340	5340	5340	1
404	20231017	123100	149332090	5340	5340	5340	5340	0
405	20231017	123000	149332090	5340	5340	5340	5340	0
406	20231017	122900	149332090	5340	5340	5340	5340	0
407	20231017	122800	149332090	5340	5330	5340	5330	15
408	20231017	122700	149252110	5300	5300	5300	5300	0
409	20231017	122600	149252110	5300	5300	5300	5300	0
410	20231017	122500	149252110	5300	5300	5300	5300	274
411	20231017	122400	147799910	5300	5300	5300	5300	0
412	20231017	122300	147799910	5300	5300	5300	5300	16
413	20231017	122200	147715110	5300	5300	5300	5300	0
414	20231017	122100	147715110	5300	5300	5300	5300	0
415	20231017	122000	147715110	5300	5300	5300	5300	0
416	20231017	121900	147715110	5300	5300	5300	5300	0
417	20231017	121800	147715110	5300	5300	5300	5300	0
418	20231017	121700	147715110	5300	5300	5300	5300	1000
419	20231017	121600	142415110	5300	5300	5300	5300	1
420	20231017	121500	142409810	5310	5310	5310	5310	0
421	20231017	121400	142409810	5310	5310	5310	5310	0
422	20231017	121300	142409810	5310	5310	5310	5310	0
423	20231017	121200	142409810	5310	5310	5310	5310	0
424	20231017	121100	142409810	5310	5310	5310	5310	0
425	20231017	121000	142409810	5310	5310	5310	5310	0
426	20231017	120900	142409810	5310	5310	5310	5310	0
427	20231017	120800	142409810	5310	5310	5310	5310	0
428	20231017	120700	142409810	5310	5310	5310	5310	0
429	20231017	120600	142409810	5310	5310	5310	5310	0
430	20231017	120500	142409810	5310	5310	5310	5310	0
431	20231017	120400	142409810	5310	5310	5310	5310	0
432	20231017	120300	142409810	5310	5310	5310	5310	0
433	20231017	120200	142409810	5310	5310	5310	5310	0
434	20231017	120100	142409810	5310	5310	5310	5310	0
435	20231017	120000	142409810	5310	5310	5310	5310	322
436	20231017	115900	140699990	5310	5310	5310	5310	0
437	20231017	115800	140699990	5310	5310	5310	5310	0
438	20231017	115700	140699990	5310	5310	5310	5310	0
439	20231017	115600	140699990	5310	5310	5310	5310	0
440	20231017	115500	140699990	5310	5310	5310	5310	1
441	20231017	115400	140694680	5340	5340	5340	5340	0
442	20231017	115300	140694680	5340	5340	5340	5340	0
443	20231017	115200	140694680	5340	5340	5340	5340	10
444	20231017	115100	140641280	5340	5320	5340	5320	1001
445	20231017	115000	135315940	5340	5340	5340	5340	0
446	20231017	114900	135315940	5340	5340	5340	5340	0
447	20231017	114800	135315940	5340	5340	5340	5340	0
448	20231017	114700	135315940	5340	5340	5340	5340	0
449	20231017	114600	135315940	5340	5340	5340	5340	0
450	20231017	114500	135315940	5340	5340	5340	5340	0
451	20231017	114400	135315940	5340	5340	5340	5340	0
452	20231017	114300	135315940	5340	5340	5340	5340	0
453	20231017	114200	135315940	5340	5340	5340	5340	1
454	20231017	114100	135310600	5320	5320	5320	5320	0
455	20231017	114000	135310600	5320	5320	5320	5320	0
456	20231017	113900	135310600	5320	5320	5320	5320	0
457	20231017	113800	135310600	5320	5320	5320	5320	0
458	20231017	113700	135310600	5320	5320	5320	5320	441
459	20231017	113600	132964480	5350	5350	5350	5350	50
460	20231017	113500	132696980	5350	5350	5350	5350	0
461	20231017	113400	132696980	5350	5350	5350	5350	0
462	20231017	113300	132696980	5350	5350	5350	5350	0
463	20231017	113200	132696980	5350	5350	5350	5350	0
464	20231017	113100	132696980	5350	5350	5350	5350	0
465	20231017	113000	132696980	5350	5350	5350	5350	0
466	20231017	112900	132696980	5350	5350	5350	5350	0
467	20231017	112800	132696980	5350	5350	5350	5350	0
468	20231017	112700	132696980	5350	5350	5350	5350	0
469	20231017	112600	132696980	5350	5350	5350	5350	0
470	20231017	112500	132696980	5350	5340	5350	5340	190
471	20231017	112400	131682180	5340	5340	5340	5340	0
472	20231017	112300	131682180	5340	5340	5340	5340	0
473	20231017	112200	131682180	5340	5340	5340	5340	0
474	20231017	112100	131682180	5340	5340	5340	5340	0
475	20231017	112000	131682180	5340	5340	5340	5340	0
476	20231017	111900	131682180	5340	5340	5340	5340	0
477	20231017	111800	131682180	5340	5340	5340	5340	0
478	20231017	111700	131682180	5340	5340	5340	5340	0
479	20231017	111600	131682180	5340	5340	5340	5340	0
480	20231017	111500	131682180	5340	5340	5340	5340	0
481	20231017	111400	131682180	5340	5340	5340	5340	1
482	20231017	111300	131676840	5350	5350	5350	5350	0
483	20231017	111200	131676840	5350	5350	5350	5350	0
484	20231017	111100	131676840	5350	5350	5350	5350	0
485	20231017	111000	131676840	5350	5320	5350	5320	171
486	20231017	110900	130767090	5350	5330	5350	5330	13
487	20231017	110800	130697780	5350	5350	5350	5350	0
488	20231017	110700	130697780	5350	5350	5350	5350	0
489	20231017	110600	130697780	5350	5350	5350	5350	0
490	20231017	110500	130697780	5350	5350	5350	5350	94
491	20231017	110400	130194880	5350	5350	5350	5350	300
492	20231017	110300	128589880	5350	5350	5350	5350	0
493	20231017	110200	128589880	5350	5350	5350	5350	0
494	20231017	110100	128589880	5350	5350	5350	5350	0
495	20231017	110000	128589880	5350	5340	5350	5340	66
496	20231017	105900	128237430	5340	5340	5340	5340	10
497	20231017	105800	128184030	5350	5350	5350	5350	249
498	20231017	105700	126851880	5350	5350	5350	5350	0
499	20231017	105600	126851880	5350	5350	5350	5350	10
500	20231017	105500	126798380	5360	5360	5360	5360	0
501	20231017	105400	126798380	5360	5360	5360	5360	11
502	20231017	105300	126739420	5350	5330	5350	5330	1928
503	20231017	105200	116437570	5330	5320	5330	5320	705
504	20231017	105100	112686960	5310	5310	5310	5310	200
505	20231017	105000	111624960	5300	5300	5300	5300	980
506	20231017	104900	106430960	5310	5310	5310	5310	0
507	20231017	104800	106430960	5310	5310	5310	5310	0
508	20231017	104700	106430960	5310	5310	5310	5310	0
509	20231017	104600	106430960	5310	5310	5310	5310	0
510	20231017	104500	106430960	5310	5310	5310	5310	0
511	20231017	104400	106430960	5310	5310	5310	5310	256
512	20231017	104300	105071600	5310	5310	5310	5310	0
513	20231017	104200	105071600	5310	5310	5310	5310	0
514	20231017	104100	105071600	5310	5310	5310	5310	0
515	20231017	104000	105071600	5310	5310	5310	5310	1
516	20231017	103900	105066290	5310	5310	5310	5310	55
517	20231017	103800	104774240	5290	5290	5290	5290	0
518	20231017	103700	104774240	5290	5290	5290	5290	246
519	20231017	103600	103472900	5290	5290	5290	5290	259
520	20231017	103500	102102790	5290	5290	5290	5290	0
521	20231017	103400	102102790	5290	5290	5290	5290	0
522	20231017	103300	102102790	5290	5290	5290	5290	0
523	20231017	103200	102102790	5290	5290	5290	5290	0
524	20231017	103100	102102790	5290	5310	5310	5290	150
525	20231017	103000	101306310	5310	5300	5310	5300	2
526	20231017	102900	101295700	5310	5310	5310	5310	0
527	20231017	102800	101295700	5310	5310	5310	5310	0
528	20231017	102700	101295700	5310	5310	5310	5310	0
529	20231017	102600	101295700	5310	5310	5310	5310	0
530	20231017	102500	101295700	5310	5310	5310	5310	0
531	20231017	102400	101295700	5310	5320	5320	5310	2050
532	20231017	102300	90410180	5310	5310	5310	5310	45
533	20231017	102200	90171230	5310	5310	5310	5310	200
534	20231017	102100	89109230	5320	5320	5320	5310	484
535	20231017	102000	86535690	5330	5300	5330	5300	1677
536	20231017	101900	77614800	5310	5310	5310	5310	0
537	20231017	101800	77614800	5310	5310	5310	5310	200
538	20231017	101700	76552800	5320	5320	5320	5320	0
539	20231017	101600	76552800	5320	5320	5320	5320	0
540	20231017	101500	76552800	5320	5320	5320	5320	1
541	20231017	101400	76547480	5300	5300	5300	5300	1000
542	20231017	101300	71247480	5320	5320	5320	5320	0
543	20231017	101200	71247480	5320	5310	5320	5300	555
544	20231017	101100	68302220	5310	5310	5310	5310	0
545	20231017	101000	68302220	5310	5310	5310	5310	1
546	20231017	100900	68296910	5300	5300	5300	5300	200
547	20231017	100800	67236910	5310	5310	5310	5310	1
548	20231017	100700	67231600	5310	5310	5310	5310	0
549	20231017	100600	67231600	5310	5290	5310	5290	220
550	20231017	100500	66067400	5320	5300	5320	5300	1221
551	20231017	100400	59581930	5300	5290	5300	5290	345
552	20231017	100300	57756870	5290	5290	5290	5290	72
553	20231017	100200	57375990	5290	5290	5290	5290	0
554	20231017	100100	57375990	5290	5290	5290	5290	0
555	20231017	100000	57375990	5290	5290	5290	5290	0
556	20231017	095900	57375990	5290	5290	5290	5290	8
557	20231017	095800	57333670	5290	5290	5290	5290	26
558	20231017	095700	57196130	5290	5290	5290	5290	0
559	20231017	095600	57196130	5290	5290	5290	5290	0
560	20231017	095500	57196130	5290	5290	5290	5290	0
561	20231017	095400	57196130	5290	5290	5290	5290	0
562	20231017	095300	57196130	5290	5290	5290	5290	0
563	20231017	095200	57196130	5290	5290	5290	5290	0
564	20231017	095100	57196130	5290	5290	5290	5290	0
565	20231017	095000	57196130	5290	5290	5290	5290	0
566	20231017	094900	57196130	5290	5290	5290	5290	0
567	20231017	094800	57196130	5290	5290	5290	5290	0
568	20231017	094700	57196130	5290	5260	5290	5260	5
569	20231017	094600	57169740	5290	5290	5290	5290	10
570	20231017	094500	57116840	5300	5300	5300	5300	0
571	20231017	094400	57116840	5300	5300	5300	5300	0
572	20231017	094300	57116840	5300	5300	5300	5300	0
573	20231017	094200	57116840	5300	5300	5300	5300	3
574	20231017	094100	57100940	5290	5290	5290	5290	28
575	20231017	094000	56952820	5290	5270	5290	5270	471
576	20231017	093900	54467230	5290	5290	5290	5290	0
577	20231017	093800	54467230	5290	5290	5290	5290	0
578	20231017	093700	54467230	5290	5290	5290	5290	0
579	20231017	093600	54467230	5290	5290	5290	5290	0
580	20231017	093500	54467230	5290	5290	5290	5290	1
581	20231017	093400	54461940	5290	5290	5290	5290	1
582	20231017	093300	54456650	5290	5270	5290	5270	58
583	20231017	093200	54150970	5290	5290	5290	5290	1
584	20231017	093100	54145680	5290	5290	5290	5290	0
585	20231017	093000	54145680	5290	5290	5290	5290	1
586	20231017	092900	54140390	5270	5290	5290	5270	1370
587	20231017	092800	46913750	5300	5290	5300	5290	51
588	20231017	092700	46643950	5300	5300	5300	5290	359
589	20231017	092600	44744560	5330	5330	5330	5330	0
590	20231017	092500	44744560	5330	5330	5330	5330	0
591	20231017	092400	44744560	5330	5310	5330	5310	665
592	20231017	092300	41207860	5310	5300	5310	5300	391
593	20231017	092200	39133560	5300	5300	5300	5300	4
594	20231017	092100	39112360	5300	5280	5300	5280	412
595	20231017	092000	36930790	5280	5280	5280	5280	4
596	20231017	091900	36909670	5280	5280	5290	5280	164
597	20231017	091800	36043740	5270	5270	5270	5270	0
598	20231017	091700	36043740	5270	5300	5300	5270	551
599	20231017	091600	33139010	5300	5270	5300	5270	1460
600	20231017	091500	25416510	5270	5270	5270	5270	0
601	20231017	091400	25416510	5270	5250	5270	5250	143
602	20231017	091300	24663760	5250	5270	5270	5250	51
603	20231017	091200	24395010	5250	5250	5260	5250	119
604	20231017	091100	23769380	5250	5250	5250	5250	0
605	20231017	091000	23769380	5250	5250	5250	5250	61
606	20231017	090900	23449130	5250	5250	5250	5250	5
607	20231017	090800	23422880	5260	5260	5260	5260	0
608	20231017	090700	23422880	5260	5230	5260	5230	635
609	20231017	090600	20096300	5240	5240	5240	5240	5
610	20231017	090500	20070100	5230	5230	5230	5230	264
611	20231017	090400	18689380	5240	5240	5240	5240	500
612	20231017	090300	16069380	5230	5250	5250	5230	101
613	20231017	090200	15539150	5260	5240	5260	5240	218
614	20231017	090100	14396790	5240	5220	5240	5220	480
615	20231017	090000	11891170	5230	5250	5250	5230	2265