KissMeData/002210/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183500	278196940	5750	5750	5750	5750	372
3	20231012	183400	278196940	5750	5750	5750	5750	0
4	20231012	183300	278196940	5750	5750	5750	5750	0
5	20231012	183200	278196940	5750	5750	5750	5750	0
6	20231012	183100	278196940	5750	5750	5750	5750	0
7	20231012	183000	278196940	5750	5750	5750	5750	0
8	20231012	182900	278196940	5750	5750	5750	5750	0
9	20231012	182800	278196940	5750	5750	5750	5750	0
10	20231012	182700	278196940	5750	5750	5750	5750	0
11	20231012	182600	278196940	5750	5750	5750	5750	0
12	20231012	182500	278196940	5750	5750	5750	5750	0
13	20231012	182400	278196940	5750	5750	5750	5750	0
14	20231012	182300	278196940	5750	5750	5750	5750	0
15	20231012	182200	278196940	5750	5750	5750	5750	0
16	20231012	182100	278196940	5750	5750	5750	5750	0
17	20231012	182000	278196940	5750	5750	5750	5750	0
18	20231012	181900	278196940	5750	5750	5750	5750	0
19	20231012	181800	278196940	5750	5750	5750	5750	0
20	20231012	181700	278196940	5750	5750	5750	5750	0
21	20231012	181600	278196940	5750	5750	5750	5750	0
22	20231012	181500	278196940	5750	5750	5750	5750	0
23	20231012	181400	278196940	5750	5750	5750	5750	0
24	20231012	181300	278196940	5750	5750	5750	5750	0
25	20231012	181200	278196940	5750	5750	5750	5750	0
26	20231012	181100	278196940	5750	5750	5750	5750	0
27	20231012	181000	278196940	5750	5750	5750	5750	0
28	20231012	180900	278196940	5750	5750	5750	5750	0
29	20231012	180800	278196940	5750	5750	5750	5750	0
30	20231012	180700	278196940	5750	5750	5750	5750	0
31	20231012	180600	278196940	5750	5750	5750	5750	0
32	20231012	180500	278196940	5750	5750	5750	5750	372
33	20231012	180400	278196940	5750	5750	5750	5750	0
34	20231012	180300	278196940	5750	5750	5750	5750	0
35	20231012	180200	278196940	5750	5750	5750	5750	0
36	20231012	180100	278196940	5750	5750	5750	5750	0
37	20231012	180000	278196940	5750	5750	5750	5750	0
38	20231012	175900	278196940	5750	5750	5750	5750	0
39	20231012	175800	278196940	5750	5750	5750	5750	0
40	20231012	175700	278196940	5750	5750	5750	5750	0
41	20231012	175600	278196940	5750	5750	5750	5750	0
42	20231012	175500	278196940	5750	5750	5750	5750	0
43	20231012	175400	278196940	5750	5750	5750	5750	0
44	20231012	175300	278196940	5750	5750	5750	5750	0
45	20231012	175200	278196940	5750	5750	5750	5750	0
46	20231012	175100	278196940	5750	5750	5750	5750	0
47	20231012	175000	278196940	5750	5750	5750	5750	0
48	20231012	174900	278196940	5750	5750	5750	5750	0
49	20231012	174800	278196940	5750	5750	5750	5750	0
50	20231012	174700	278196940	5750	5750	5750	5750	0
51	20231012	174600	278196940	5750	5750	5750	5750	0
52	20231012	174500	278196940	5750	5750	5750	5750	0
53	20231012	174400	278196940	5750	5750	5750	5750	0
54	20231012	174300	278196940	5750	5750	5750	5750	0
55	20231012	174200	278196940	5750	5750	5750	5750	0
56	20231012	174100	278196940	5750	5750	5750	5750	0
57	20231012	174000	278196940	5750	5750	5750	5750	0
58	20231012	173900	278196940	5750	5750	5750	5750	0
59	20231012	173800	278196940	5750	5750	5750	5750	0
60	20231012	173700	278196940	5750	5750	5750	5750	0
61	20231012	173600	278196940	5750	5750	5750	5750	0
62	20231012	173500	278196940	5750	5750	5750	5750	372
63	20231012	173400	278196940	5750	5750	5750	5750	0
64	20231012	173300	278196940	5750	5750	5750	5750	0
65	20231012	173200	278196940	5750	5750	5750	5750	0
66	20231012	173100	278196940	5750	5750	5750	5750	0
67	20231012	173000	278196940	5750	5750	5750	5750	0
68	20231012	172900	278196940	5750	5750	5750	5750	0
69	20231012	172800	278196940	5750	5750	5750	5750	0
70	20231012	172700	278196940	5750	5750	5750	5750	0
71	20231012	172600	278196940	5750	5750	5750	5750	0
72	20231012	172500	278196940	5750	5750	5750	5750	0
73	20231012	172400	278196940	5750	5750	5750	5750	0
74	20231012	172300	278196940	5750	5750	5750	5750	0
75	20231012	172200	278196940	5750	5750	5750	5750	0
76	20231012	172100	278196940	5750	5750	5750	5750	0
77	20231012	172000	278196940	5750	5750	5750	5750	0
78	20231012	171900	278196940	5750	5750	5750	5750	0
79	20231012	171800	278196940	5750	5750	5750	5750	0
80	20231012	171700	278196940	5750	5750	5750	5750	0
81	20231012	171600	278196940	5750	5750	5750	5750	0
82	20231012	171500	278196940	5750	5750	5750	5750	0
83	20231012	171400	278196940	5750	5750	5750	5750	0
84	20231012	171300	278196940	5750	5750	5750	5750	0
85	20231012	171200	278196940	5750	5750	5750	5750	0
86	20231012	171100	278196940	5750	5750	5750	5750	0
87	20231012	171000	278196940	5750	5750	5750	5750	0
88	20231012	170900	278196940	5750	5750	5750	5750	0
89	20231012	170800	278196940	5750	5750	5750	5750	0
90	20231012	170700	278196940	5750	5750	5750	5750	0
91	20231012	170600	278196940	5750	5750	5750	5750	0
92	20231012	170500	278196940	5750	5750	5750	5750	372
93	20231012	170400	278196940	5750	5750	5750	5750	0
94	20231012	170300	278196940	5750	5750	5750	5750	0
95	20231012	170200	278196940	5750	5750	5750	5750	0
96	20231012	170100	278196940	5750	5750	5750	5750	0
97	20231012	170000	278196940	5750	5750	5750	5750	0
98	20231012	165900	278196940	5750	5750	5750	5750	0
99	20231012	165800	278196940	5750	5750	5750	5750	0
100	20231012	165700	278196940	5750	5750	5750	5750	0
101	20231012	165600	278196940	5750	5750	5750	5750	0
102	20231012	165500	278196940	5750	5750	5750	5750	0
103	20231012	165400	278196940	5750	5750	5750	5750	0
104	20231012	165300	278196940	5750	5750	5750	5750	0
105	20231012	165200	278196940	5750	5750	5750	5750	0
106	20231012	165100	278196940	5750	5750	5750	5750	0
107	20231012	165000	278196940	5750	5750	5750	5750	0
108	20231012	164900	278196940	5750	5750	5750	5750	0
109	20231012	164800	278196940	5750	5750	5750	5750	0
110	20231012	164700	278196940	5750	5750	5750	5750	0
111	20231012	164600	278196940	5750	5750	5750	5750	0
112	20231012	164500	278196940	5750	5750	5750	5750	0
113	20231012	164400	278196940	5750	5750	5750	5750	0
114	20231012	164300	278196940	5750	5750	5750	5750	0
115	20231012	164200	278196940	5750	5750	5750	5750	0
116	20231012	164100	278196940	5750	5750	5750	5750	0
117	20231012	164000	278196940	5750	5750	5750	5750	0
118	20231012	163900	278196940	5750	5750	5750	5750	0
119	20231012	163800	278196940	5750	5750	5750	5750	0
120	20231012	163700	278196940	5750	5750	5750	5750	0
121	20231012	163600	278196940	5750	5750	5750	5750	0
122	20231012	163500	278196940	5750	5750	5750	5750	372
123	20231012	163400	278196940	5750	5750	5750	5750	0
124	20231012	163300	278196940	5750	5750	5750	5750	0
125	20231012	163200	278196940	5750	5750	5750	5750	0
126	20231012	163100	278196940	5750	5750	5750	5750	0
127	20231012	163000	278196940	5750	5750	5750	5750	0
128	20231012	162900	278196940	5750	5750	5750	5750	0
129	20231012	162800	278196940	5750	5750	5750	5750	0
130	20231012	162700	278196940	5750	5750	5750	5750	0
131	20231012	162600	278196940	5750	5750	5750	5750	0
132	20231012	162500	278196940	5750	5750	5750	5750	0
133	20231012	162400	278196940	5750	5750	5750	5750	0
134	20231012	162300	278196940	5750	5750	5750	5750	0
135	20231012	162200	278196940	5750	5750	5750	5750	0
136	20231012	162100	278196940	5750	5750	5750	5750	0
137	20231012	162000	278196940	5750	5750	5750	5750	0
138	20231012	161900	278196940	5750	5750	5750	5750	0
139	20231012	161800	278196940	5750	5750	5750	5750	0
140	20231012	161700	278196940	5750	5750	5750	5750	0
141	20231012	161600	278196940	5750	5750	5750	5750	0
142	20231012	161500	278196940	5750	5750	5750	5750	0
143	20231012	161400	278196940	5750	5750	5750	5750	0
144	20231012	161300	278196940	5750	5750	5750	5750	0
145	20231012	161200	278196940	5750	5750	5750	5750	0
146	20231012	161100	278196940	5750	5750	5750	5750	0
147	20231012	161000	278196940	5750	5750	5750	5750	0
148	20231012	160900	278196940	5750	5750	5750	5750	0
149	20231012	160800	278196940	5750	5750	5750	5750	0
150	20231012	160700	278196940	5750	5750	5750	5750	0
151	20231012	160600	278196940	5750	5750	5750	5750	0
152	20231012	160500	278196940	5750	5750	5750	5750	372
153	20231012	160400	278196940	5750	5750	5750	5750	0
154	20231012	160300	278196940	5750	5750	5750	5750	0
155	20231012	160200	278196940	5750	5750	5750	5750	0
156	20231012	160100	278196940	5750	5750	5750	5750	0
157	20231012	160000	278196940	5750	5750	5750	5750	0
158	20231012	155900	278196940	5750	5750	5750	5750	0
159	20231012	155800	278196940	5750	5750	5750	5750	0
160	20231012	155700	278196940	5750	5750	5750	5750	0
161	20231012	155600	278196940	5750	5750	5750	5750	0
162	20231012	155500	278196940	5750	5750	5750	5750	0
163	20231012	155400	278196940	5750	5750	5750	5750	0
164	20231012	155300	278196940	5750	5750	5750	5750	0
165	20231012	155200	278196940	5750	5750	5750	5750	0
166	20231012	155100	278196940	5750	5750	5750	5750	0
167	20231012	155000	278196940	5750	5750	5750	5750	0
168	20231012	154900	278196940	5750	5750	5750	5750	0
169	20231012	154800	278196940	5750	5750	5750	5750	0
170	20231012	154700	278196940	5750	5750	5750	5750	0
171	20231012	154600	278196940	5750	5750	5750	5750	0
172	20231012	154500	278196940	5750	5750	5750	5750	0
173	20231012	154400	278196940	5750	5750	5750	5750	0
174	20231012	154300	278196940	5750	5750	5750	5750	0
175	20231012	154200	278196940	5750	5750	5750	5750	0
176	20231012	154100	278196940	5750	5750	5750	5750	0
177	20231012	154000	278196940	5750	5750	5750	5750	0
178	20231012	153900	278196940	5750	5750	5750	5750	0
179	20231012	153800	278196940	5750	5750	5750	5750	0
180	20231012	153700	278196940	5750	5750	5750	5750	0
181	20231012	153600	278196940	5750	5750	5750	5750	0
182	20231012	153500	278196940	5750	5750	5750	5750	372
183	20231012	153400	278196940	5750	5750	5750	5750	0
184	20231012	153300	278196940	5750	5750	5750	5750	0
185	20231012	153200	278196940	5750	5750	5750	5750	0
186	20231012	153100	278196940	5750	5750	5750	5750	0
187	20231012	153000	278196940	5750	5750	5750	5750	372
188	20231012	152900	276057940	5760	5760	5760	5760	0
189	20231012	152800	276057940	5760	5760	5760	5760	0
190	20231012	152700	276057940	5760	5760	5760	5760	0
191	20231012	152600	276057940	5760	5760	5760	5760	0
192	20231012	152500	276057940	5760	5760	5760	5760	0
193	20231012	152400	276057940	5760	5760	5760	5760	0
194	20231012	152300	276057940	5760	5760	5760	5760	0
195	20231012	152200	276057940	5760	5760	5760	5760	0
196	20231012	152100	276057940	5760	5760	5760	5760	0
197	20231012	152000	276057940	5760	5760	5760	5760	0
198	20231012	151900	276057940	5760	5760	5760	5730	493
199	20231012	151800	273225850	5760	5760	5760	5750	422
200	20231012	151700	270798630	5760	5760	5760	5760	2
201	20231012	151600	270787110	5750	5750	5760	5750	163
202	20231012	151500	269849840	5760	5760	5760	5760	0
203	20231012	151400	269849840	5760	5760	5760	5760	1
204	20231012	151300	269844080	5760	5770	5770	5760	238
205	20231012	151200	268473180	5730	5740	5740	5730	1123
206	20231012	151100	262029300	5770	5770	5770	5740	557
207	20231012	151000	258822700	5770	5770	5770	5770	30
208	20231012	150900	258649600	5770	5770	5770	5770	0
209	20231012	150800	258649600	5770	5770	5770	5770	5
210	20231012	150700	258620750	5770	5770	5770	5770	0
211	20231012	150600	258620750	5770	5760	5770	5760	18
212	20231012	150500	258517060	5770	5770	5770	5770	5
213	20231012	150400	258488210	5770	5770	5770	5770	7
214	20231012	150300	258447820	5750	5750	5750	5750	100
215	20231012	150200	257872820	5770	5760	5770	5760	173
216	20231012	150100	256875150	5760	5760	5760	5760	0
217	20231012	150000	256875150	5760	5750	5760	5750	129
218	20231012	145900	256133360	5760	5750	5760	5750	132
219	20231012	145800	255374350	5760	5760	5760	5760	2
220	20231012	145700	255362830	5750	5760	5760	5750	121
221	20231012	145600	254667070	5760	5760	5760	5760	0
222	20231012	145500	254667070	5760	5750	5760	5750	133
223	20231012	145400	253901190	5760	5760	5760	5760	0
224	20231012	145300	253901190	5760	5750	5760	5750	42
225	20231012	145200	253659670	5750	5750	5750	5750	230
226	20231012	145100	252337170	5760	5760	5760	5760	0
227	20231012	145000	252337170	5760	5760	5760	5760	0
228	20231012	144900	252337170	5760	5760	5760	5760	0
229	20231012	144800	252337170	5760	5760	5760	5760	1
230	20231012	144700	252331410	5750	5760	5760	5750	107
231	20231012	144600	251716150	5760	5760	5760	5760	0
232	20231012	144500	251716150	5760	5760	5760	5760	17
233	20231012	144400	251618230	5760	5760	5760	5760	0
234	20231012	144300	251618230	5760	5760	5760	5760	0
235	20231012	144200	251618230	5760	5750	5760	5750	182
236	20231012	144100	250571710	5760	5760	5760	5760	0
237	20231012	144000	250571710	5760	5740	5760	5740	136
238	20231012	143900	249791050	5760	5760	5760	5760	2
239	20231012	143800	249779530	5740	5740	5740	5740	600
240	20231012	143700	246335530	5770	5770	5770	5770	0
241	20231012	143600	246335530	5770	5770	5770	5770	0
242	20231012	143500	246335530	5770	5770	5770	5770	0
243	20231012	143400	246335530	5770	5770	5770	5770	2
244	20231012	143300	246323990	5760	5760	5760	5760	120
245	20231012	143200	245632790	5770	5770	5770	5770	0
246	20231012	143100	245632790	5770	5760	5770	5760	35
247	20231012	143000	245431180	5760	5750	5760	5750	523
248	20231012	142900	242418790	5760	5760	5760	5760	0
249	20231012	142800	242418790	5760	5760	5760	5760	0
250	20231012	142700	242418790	5760	5760	5760	5760	2
251	20231012	142600	242407270	5740	5740	5740	5740	54
252	20231012	142500	242097310	5760	5760	5760	5760	10
253	20231012	142400	242039710	5770	5770	5770	5770	0
254	20231012	142300	242039710	5770	5770	5770	5740	403
255	20231012	142200	239726400	5770	5770	5770	5770	0
256	20231012	142100	239726400	5770	5770	5770	5770	0
257	20231012	142000	239726400	5770	5770	5770	5770	0
258	20231012	141900	239726400	5770	5770	5770	5770	0
259	20231012	141800	239726400	5770	5770	5770	5770	0
260	20231012	141700	239726400	5770	5770	5770	5770	2
261	20231012	141600	239714860	5740	5740	5740	5740	0
262	20231012	141500	239714860	5740	5750	5750	5740	432
263	20231012	141400	237232560	5770	5770	5770	5770	0
264	20231012	141300	237232560	5770	5770	5770	5770	0
265	20231012	141200	237232560	5770	5770	5770	5770	0
266	20231012	141100	237232560	5770	5750	5770	5740	982
267	20231012	141000	231588490	5770	5770	5770	5770	0
268	20231012	140900	231588490	5770	5760	5770	5740	1002
269	20231012	140800	225834580	5760	5760	5770	5760	162
270	20231012	140700	224901440	5770	5760	5770	5760	34
271	20231012	140600	224705360	5770	5770	5770	5770	0
272	20231012	140500	224705360	5770	5770	5770	5770	0
273	20231012	140400	224705360	5770	5760	5770	5760	202
274	20231012	140300	223541820	5770	5770	5770	5770	0
275	20231012	140200	223541820	5770	5760	5770	5760	27
276	20231012	140100	223386040	5780	5780	5780	5780	0
277	20231012	140000	223386040	5780	5780	5780	5780	0
278	20231012	135900	223386040	5780	5780	5780	5780	0
279	20231012	135800	223386040	5780	5780	5780	5780	0
280	20231012	135700	223386040	5780	5780	5780	5780	0
281	20231012	135600	223386040	5780	5780	5780	5780	0
282	20231012	135500	223386040	5780	5780	5780	5780	1
283	20231012	135400	223380260	5750	5750	5750	5750	0
284	20231012	135300	223380260	5750	5760	5760	5750	2000
285	20231012	135200	211867830	5780	5780	5780	5780	2
286	20231012	135100	211856270	5760	5760	5760	5760	0
287	20231012	135000	211856270	5760	5770	5780	5760	137
288	20231012	134900	211067080	5780	5780	5780	5780	1
289	20231012	134800	211061300	5770	5770	5770	5770	0
290	20231012	134700	211061300	5770	5770	5770	5770	1
291	20231012	134600	211055530	5760	5760	5760	5760	1
292	20231012	134500	211049770	5790	5760	5790	5760	6
293	20231012	134400	211015180	5790	5790	5790	5790	0
294	20231012	134300	211015180	5790	5790	5790	5790	0
295	20231012	134200	211015180	5790	5790	5790	5790	0
296	20231012	134100	211015180	5790	5790	5790	5780	4
297	20231012	134000	210992040	5770	5770	5770	5770	500
298	20231012	133900	208107040	5790	5790	5790	5790	1
299	20231012	133800	208101250	5770	5770	5770	5770	0
300	20231012	133700	208101250	5770	5770	5770	5770	8
301	20231012	133600	208055090	5770	5770	5770	5770	211
302	20231012	133500	206837620	5790	5790	5790	5790	0
303	20231012	133400	206837620	5790	5790	5790	5790	0
304	20231012	133300	206837620	5790	5790	5790	5790	0
305	20231012	133200	206837620	5790	5790	5790	5790	0
306	20231012	133100	206837620	5790	5790	5790	5790	0
307	20231012	133000	206837620	5790	5790	5790	5790	0
308	20231012	132900	206837620	5790	5790	5790	5790	0
309	20231012	132800	206837620	5790	5790	5790	5790	0
310	20231012	132700	206837620	5790	5790	5790	5790	0
311	20231012	132600	206837620	5790	5790	5790	5790	0
312	20231012	132500	206837620	5790	5790	5790	5790	198
313	20231012	132400	205691200	5790	5790	5790	5790	200
314	20231012	132300	204533200	5790	5790	5790	5790	0
315	20231012	132200	204533200	5790	5790	5790	5790	1
316	20231012	132100	204527410	5790	5770	5790	5770	107
317	20231012	132000	203909920	5790	5790	5790	5790	0
318	20231012	131900	203909920	5790	5790	5790	5790	1
319	20231012	131800	203904130	5790	5790	5790	5790	0
320	20231012	131700	203904130	5790	5790	5790	5790	0
321	20231012	131600	203904130	5790	5790	5790	5790	0
322	20231012	131500	203904130	5790	5780	5790	5780	4
323	20231012	131400	203880990	5780	5770	5780	5770	2
324	20231012	131300	203869440	5770	5770	5770	5770	365
325	20231012	131200	201763390	5790	5790	5790	5790	0
326	20231012	131100	201763390	5790	5780	5790	5780	269
327	20231012	131000	200208460	5780	5780	5790	5780	39
328	20231012	130900	199983030	5790	5790	5790	5790	1
329	20231012	130800	199977240	5770	5790	5790	5770	86
330	20231012	130700	199480960	5790	5790	5790	5790	0
331	20231012	130600	199480960	5790	5790	5790	5790	0
332	20231012	130500	199480960	5790	5790	5790	5790	0
333	20231012	130400	199480960	5790	5790	5790	5790	0
334	20231012	130300	199480960	5790	5790	5790	5790	0
335	20231012	130200	199480960	5790	5790	5790	5790	0
336	20231012	130100	199480960	5790	5790	5790	5790	2
337	20231012	130000	199469380	5770	5770	5770	5770	34
338	20231012	125900	199273200	5790	5790	5790	5790	0
339	20231012	125800	199273200	5790	5790	5790	5790	0
340	20231012	125700	199273200	5790	5770	5790	5770	6
341	20231012	125600	199238520	5770	5770	5770	5770	0
342	20231012	125500	199238520	5770	5770	5770	5770	500
343	20231012	125400	196353520	5770	5770	5770	5770	400
344	20231012	125300	194045520	5770	5780	5780	5770	700
345	20231012	125200	190004520	5800	5800	5800	5800	0
346	20231012	125100	190004520	5800	5800	5800	5800	0
347	20231012	125000	190004520	5800	5800	5800	5800	0
348	20231012	124900	190004520	5800	5800	5800	5800	49
349	20231012	124800	189720320	5800	5800	5800	5800	60
350	20231012	124700	189372320	5780	5780	5780	5780	67
351	20231012	124600	188985060	5800	5800	5800	5800	0
352	20231012	124500	188985060	5800	5800	5800	5800	120
353	20231012	124400	188289060	5800	5780	5800	5780	21
354	20231012	124300	188167280	5780	5780	5780	5780	0
355	20231012	124200	188167280	5780	5780	5780	5780	50
356	20231012	124100	187878280	5780	5780	5780	5780	1
357	20231012	124000	187872500	5800	5800	5800	5800	0
358	20231012	123900	187872500	5800	5800	5800	5800	0
359	20231012	123800	187872500	5800	5790	5800	5790	5
360	20231012	123700	187843540	5800	5800	5800	5800	1
361	20231012	123600	187837740	5790	5790	5790	5790	0
362	20231012	123500	187837740	5790	5790	5790	5790	51
363	20231012	123400	187542450	5770	5790	5790	5770	238
364	20231012	123300	186165900	5800	5800	5800	5800	0
365	20231012	123200	186165900	5800	5800	5800	5800	1
366	20231012	123100	186160100	5790	5790	5790	5790	0
367	20231012	123000	186160100	5790	5800	5800	5790	150
368	20231012	122900	185290600	5800	5800	5800	5800	0
369	20231012	122800	185290600	5800	5800	5800	5800	200
370	20231012	122700	184130600	5790	5790	5790	5790	0
371	20231012	122600	184130600	5790	5800	5800	5790	580
372	20231012	122500	180769310	5800	5800	5800	5800	0
373	20231012	122400	180769310	5800	5800	5800	5800	5
374	20231012	122300	180740310	5800	5800	5800	5800	0
375	20231012	122200	180740310	5800	5800	5800	5800	10
376	20231012	122100	180682310	5810	5810	5810	5810	0
377	20231012	122000	180682310	5810	5810	5810	5810	0
378	20231012	121900	180682310	5810	5800	5810	5800	67
379	20231012	121800	180293140	5800	5770	5800	5770	94
380	20231012	121700	179750460	5810	5810	5810	5810	0
381	20231012	121600	179750460	5810	5810	5810	5810	1
382	20231012	121500	179744650	5810	5800	5810	5800	209
383	20231012	121400	178531010	5800	5800	5800	5800	276
384	20231012	121300	176930210	5800	5800	5800	5800	1
385	20231012	121200	176924410	5770	5780	5800	5770	211
386	20231012	121100	175706820	5800	5800	5800	5800	0
387	20231012	121000	175706820	5800	5800	5800	5800	0
388	20231012	120900	175706820	5800	5800	5800	5800	4
389	20231012	120800	175683620	5800	5790	5800	5790	92
390	20231012	120700	175150910	5790	5790	5790	5790	0
391	20231012	120600	175150910	5790	5790	5790	5790	0
392	20231012	120500	175150910	5790	5790	5790	5790	10
393	20231012	120400	175093010	5790	5770	5790	5770	306
394	20231012	120300	173327350	5800	5800	5800	5800	0
395	20231012	120200	173327350	5800	5780	5800	5780	252
396	20231012	120100	171870400	5780	5780	5790	5780	287
397	20231012	120000	170211530	5800	5800	5800	5800	0
398	20231012	115900	170211530	5800	5800	5800	5800	0
399	20231012	115800	170211530	5800	5800	5800	5800	0
400	20231012	115700	170211530	5800	5800	5800	5800	0
401	20231012	115600	170211530	5800	5800	5800	5800	0
402	20231012	115500	170211530	5800	5780	5800	5780	3
403	20231012	115400	170194150	5800	5800	5800	5800	2
404	20231012	115300	170182550	5800	5800	5800	5800	0
405	20231012	115200	170182550	5800	5800	5800	5800	100
406	20231012	115100	169602550	5800	5780	5800	5780	201
407	20231012	115000	168440750	5800	5800	5800	5800	0
408	20231012	114900	168440750	5800	5780	5800	5780	5
409	20231012	114800	168411830	5810	5810	5810	5810	0
410	20231012	114700	168411830	5810	5810	5810	5810	0
411	20231012	114600	168411830	5810	5810	5810	5810	0
412	20231012	114500	168411830	5810	5810	5810	5810	10
413	20231012	114400	168353730	5810	5810	5810	5810	0
414	20231012	114300	168353730	5810	5810	5810	5810	1
415	20231012	114200	168347920	5790	5810	5810	5790	91
416	20231012	114100	167820890	5810	5810	5810	5810	5
417	20231012	114000	167791840	5820	5820	5820	5820	4
418	20231012	113900	167768560	5820	5820	5820	5820	0
419	20231012	113800	167768560	5820	5820	5820	5820	0
420	20231012	113700	167768560	5820	5820	5820	5820	1
421	20231012	113600	167762740	5820	5820	5820	5820	1
422	20231012	113500	167756920	5820	5820	5820	5820	0
423	20231012	113400	167756920	5820	5810	5820	5810	102
424	20231012	113300	167164280	5820	5820	5820	5820	3
425	20231012	113200	167146820	5820	5820	5820	5820	0
426	20231012	113100	167146820	5820	5820	5820	5820	0
427	20231012	113000	167146820	5820	5820	5820	5810	38
428	20231012	112900	166926010	5810	5810	5810	5810	1250
429	20231012	112800	159663510	5810	5810	5810	5810	0
430	20231012	112700	159663510	5810	5810	5810	5810	0
431	20231012	112600	159663510	5810	5810	5810	5810	0
432	20231012	112500	159663510	5810	5800	5810	5800	6
433	20231012	112400	159628680	5810	5810	5810	5810	0
434	20231012	112300	159628680	5810	5810	5810	5810	0
435	20231012	112200	159628680	5810	5810	5810	5810	0
436	20231012	112100	159628680	5810	5810	5810	5810	0
437	20231012	112000	159628680	5810	5810	5810	5810	15
438	20231012	111900	159541530	5810	5810	5810	5810	0
439	20231012	111800	159541530	5810	5810	5810	5810	10
440	20231012	111700	159483430	5810	5810	5810	5810	0
441	20231012	111600	159483430	5810	5810	5820	5810	25
442	20231012	111500	159338160	5810	5810	5810	5810	1
443	20231012	111400	159332350	5810	5810	5810	5810	5
444	20231012	111300	159303300	5810	5810	5810	5810	46
445	20231012	111200	159036040	5810	5810	5810	5810	20
446	20231012	111100	158919840	5810	5810	5810	5810	48
447	20231012	111000	158640960	5790	5790	5790	5790	500
448	20231012	110900	155745960	5810	5810	5810	5810	190
449	20231012	110800	154642060	5810	5810	5810	5810	0
450	20231012	110700	154642060	5810	5810	5810	5810	0
451	20231012	110600	154642060	5810	5800	5810	5800	110
452	20231012	110500	154003960	5810	5810	5810	5810	100
453	20231012	110400	153422960	5820	5820	5820	5820	2
454	20231012	110300	153411320	5820	5820	5820	5820	0
455	20231012	110200	153411320	5820	5790	5820	5790	2942
456	20231012	110100	136341950	5790	5790	5790	5790	33
457	20231012	110000	136150880	5800	5800	5800	5800	0
458	20231012	105900	136150880	5800	5790	5800	5790	2
459	20231012	105800	136139290	5800	5780	5800	5780	210
460	20231012	105700	134925290	5780	5790	5790	5780	1017
461	20231012	105600	129042860	5800	5800	5800	5800	7
462	20231012	105500	129002260	5800	5800	5800	5800	60
463	20231012	105400	128654260	5800	5800	5800	5800	0
464	20231012	105300	128654260	5800	5800	5800	5800	0
465	20231012	105200	128654260	5800	5800	5800	5800	1
466	20231012	105100	128648460	5770	5770	5770	5770	0
467	20231012	105000	128648460	5770	5770	5770	5770	20
468	20231012	104900	128533060	5800	5800	5800	5800	0
469	20231012	104800	128533060	5800	5800	5800	5770	275
470	20231012	104700	126944050	5790	5790	5790	5790	434
471	20231012	104600	124431190	5780	5780	5780	5780	4
472	20231012	104500	124408070	5790	5790	5790	5790	0
473	20231012	104400	124408070	5790	5780	5790	5780	230
474	20231012	104300	123078650	5780	5750	5780	5750	988
475	20231012	104200	117378480	5770	5750	5770	5750	715
476	20231012	104100	113255110	5770	5770	5770	5770	1
477	20231012	104000	113249340	5750	5750	5750	5750	0
478	20231012	103900	113249340	5750	5750	5750	5750	4
479	20231012	103800	113226340	5750	5750	5750	5750	100
480	20231012	103700	112651340	5770	5770	5770	5770	1
481	20231012	103600	112645570	5760	5760	5760	5760	200
482	20231012	103500	111493570	5760	5760	5760	5760	99
483	20231012	103400	110923330	5760	5760	5760	5760	31
484	20231012	103300	110744770	5770	5770	5770	5770	0
485	20231012	103200	110744770	5770	5750	5770	5750	11
486	20231012	103100	110681500	5750	5760	5760	5750	259
487	20231012	103000	109190750	5770	5770	5770	5770	0
488	20231012	102900	109190750	5770	5770	5770	5770	0
489	20231012	102800	109190750	5770	5770	5770	5770	0
490	20231012	102700	109190750	5770	5770	5770	5770	0
491	20231012	102600	109190750	5770	5770	5770	5770	0
492	20231012	102500	109190750	5770	5770	5770	5770	1
493	20231012	102400	109184980	5770	5750	5770	5750	628
494	20231012	102300	105566410	5750	5760	5760	5740	105
495	20231012	102200	104963590	5770	5770	5770	5770	0
496	20231012	102100	104963590	5770	5770	5770	5770	0
497	20231012	102000	104963590	5770	5750	5770	5750	170
498	20231012	101900	103986070	5770	5770	5770	5770	0
499	20231012	101800	103986070	5770	5770	5770	5770	0
500	20231012	101700	103986070	5770	5770	5770	5770	275
501	20231012	101600	102399320	5770	5770	5770	5770	0
502	20231012	101500	102399320	5770	5750	5770	5750	360
503	20231012	101400	100326960	5750	5750	5750	5750	55
504	20231012	101300	100010710	5760	5750	5760	5750	57
505	20231012	101200	99682890	5770	5770	5770	5770	0
506	20231012	101100	99682890	5770	5770	5770	5770	0
507	20231012	101000	99682890	5770	5770	5770	5770	0
508	20231012	100900	99682890	5770	5740	5770	5740	90
509	20231012	100800	99166260	5770	5760	5770	5740	2141
510	20231012	100700	86852560	5760	5760	5770	5760	33
511	20231012	100600	86662470	5770	5770	5770	5770	0
512	20231012	100500	86662470	5770	5770	5770	5770	0
513	20231012	100400	86662470	5770	5770	5770	5770	0
514	20231012	100300	86662470	5770	5770	5770	5760	45
515	20231012	100200	86403200	5750	5750	5750	5750	5
516	20231012	100100	86374450	5780	5780	5780	5780	0
517	20231012	100000	86374450	5780	5760	5780	5760	63
518	20231012	095900	86011550	5780	5780	5780	5780	0
519	20231012	095800	86011550	5780	5770	5780	5760	219
520	20231012	095700	84749870	5750	5760	5770	5750	377
521	20231012	095600	82579300	5780	5780	5780	5780	0
522	20231012	095500	82579300	5780	5780	5780	5780	0
523	20231012	095400	82579300	5780	5780	5780	5780	0
524	20231012	095300	82579300	5780	5780	5780	5780	0
525	20231012	095200	82579300	5780	5770	5780	5760	720
526	20231012	095100	78425470	5770	5770	5770	5770	0
527	20231012	095000	78425470	5770	5770	5770	5770	0
528	20231012	094900	78425470	5770	5760	5770	5760	227
529	20231012	094800	77117930	5760	5760	5760	5760	295
530	20231012	094700	75418730	5770	5770	5770	5770	1
531	20231012	094600	75412960	5760	5760	5760	5760	40
532	20231012	094500	75182560	5770	5770	5770	5770	30
533	20231012	094400	75009460	5770	5770	5770	5770	40
534	20231012	094300	74778660	5780	5770	5780	5770	121
535	20231012	094200	74080480	5790	5790	5790	5790	0
536	20231012	094100	74080480	5790	5790	5790	5790	0
537	20231012	094000	74080480	5790	5790	5790	5790	0
538	20231012	093900	74080480	5790	5790	5790	5790	0
539	20231012	093800	74080480	5790	5790	5790	5790	0
540	20231012	093700	74080480	5790	5790	5790	5790	0
541	20231012	093600	74080480	5790	5790	5790	5790	0
542	20231012	093500	74080480	5790	5790	5790	5790	0
543	20231012	093400	74080480	5790	5790	5790	5790	0
544	20231012	093300	74080480	5790	5790	5790	5790	0
545	20231012	093200	74080480	5790	5790	5790	5790	0
546	20231012	093100	74080480	5790	5790	5790	5790	1
547	20231012	093000	74074690	5800	5760	5800	5760	556
548	20231012	092900	70871750	5760	5760	5790	5760	530
549	20231012	092800	67818140	5800	5800	5800	5800	0
550	20231012	092700	67818140	5800	5800	5800	5800	0
551	20231012	092600	67818140	5800	5800	5800	5800	0
552	20231012	092500	67818140	5800	5790	5800	5790	35
553	20231012	092400	67615380	5790	5760	5790	5760	26
554	20231012	092300	67465590	5800	5800	5800	5800	14
555	20231012	092200	67384390	5800	5790	5800	5790	495
556	20231012	092100	64518330	5790	5780	5790	5780	150
557	20231012	092000	63651320	5780	5790	5790	5750	403
558	20231012	091900	61330180	5790	5780	5790	5750	1023
559	20231012	091800	55436480	5790	5790	5790	5790	226
560	20231012	091700	54127940	5800	5770	5800	5750	1462
561	20231012	091600	45695110	5780	5780	5780	5780	0
562	20231012	091500	45695110	5780	5770	5780	5760	19
563	20231012	091400	45585470	5780	5760	5780	5760	758
564	20231012	091300	41215080	5770	5740	5770	5740	101
565	20231012	091200	40635310	5770	5750	5770	5750	859
566	20231012	091100	35692130	5750	5750	5750	5750	89
567	20231012	091000	35180380	5760	5750	5760	5750	56
568	20231012	090900	34858370	5770	5770	5770	5770	0
569	20231012	090800	34858370	5770	5770	5770	5770	0
570	20231012	090700	34858370	5770	5740	5770	5740	56
571	20231012	090600	34536750	5780	5780	5780	5780	0
572	20231012	090500	34536750	5780	5780	5780	5780	0
573	20231012	090400	34536750	5780	5750	5780	5750	507
574	20231012	090300	31615680	5750	5750	5760	5720	410
575	20231012	090200	29260250	5760	5750	5760	5750	272
576	20231012	090100	27695620	5750	5750	5750	5750	1
577	20231012	090000	27689870	5750	5740	5750	5740	4814