KissMeData/008370/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184800	116254335	4250	4250	4250	4250	894
3	20231011	184700	116254335	4250	4250	4250	4250	0
4	20231011	184600	116254335	4250	4250	4250	4250	0
5	20231011	184500	116254335	4250	4250	4250	4250	0
6	20231011	184400	116254335	4250	4250	4250	4250	0
7	20231011	184300	116254335	4250	4250	4250	4250	0
8	20231011	184200	116254335	4250	4250	4250	4250	0
9	20231011	184100	116254335	4250	4250	4250	4250	0
10	20231011	184000	116254335	4250	4250	4250	4250	0
11	20231011	183900	116254335	4250	4250	4250	4250	0
12	20231011	183800	116254335	4250	4250	4250	4250	0
13	20231011	183700	116254335	4250	4250	4250	4250	0
14	20231011	183600	116254335	4250	4250	4250	4250	0
15	20231011	183500	116254335	4250	4250	4250	4250	0
16	20231011	183400	116254335	4250	4250	4250	4250	0
17	20231011	183300	116254335	4250	4250	4250	4250	0
18	20231011	183200	116254335	4250	4250	4250	4250	0
19	20231011	183100	116254335	4250	4250	4250	4250	0
20	20231011	183000	116254335	4250	4250	4250	4250	0
21	20231011	182900	116254335	4250	4250	4250	4250	0
22	20231011	182800	116254335	4250	4250	4250	4250	0
23	20231011	182700	116254335	4250	4250	4250	4250	0
24	20231011	182600	116254335	4250	4250	4250	4250	0
25	20231011	182500	116254335	4250	4250	4250	4250	0
26	20231011	182400	116254335	4250	4250	4250	4250	0
27	20231011	182300	116254335	4250	4250	4250	4250	0
28	20231011	182200	116254335	4250	4250	4250	4250	0
29	20231011	182100	116254335	4250	4250	4250	4250	0
30	20231011	182000	116254335	4250	4250	4250	4250	0
31	20231011	181900	116254335	4250	4250	4250	4250	0
32	20231011	181800	116254335	4250	4250	4250	4250	894
33	20231011	181700	116254335	4250	4250	4250	4250	0
34	20231011	181600	116254335	4250	4250	4250	4250	0
35	20231011	181500	116254335	4250	4250	4250	4250	0
36	20231011	181400	116254335	4250	4250	4250	4250	0
37	20231011	181300	116254335	4250	4250	4250	4250	0
38	20231011	181200	116254335	4250	4250	4250	4250	0
39	20231011	181100	116254335	4250	4250	4250	4250	0
40	20231011	181000	116254335	4250	4250	4250	4250	0
41	20231011	180900	116254335	4250	4250	4250	4250	0
42	20231011	180800	116254335	4250	4250	4250	4250	0
43	20231011	180700	116254335	4250	4250	4250	4250	0
44	20231011	180600	116254335	4250	4250	4250	4250	0
45	20231011	180500	116254335	4250	4250	4250	4250	0
46	20231011	180400	116254335	4250	4250	4250	4250	0
47	20231011	180300	116254335	4250	4250	4250	4250	0
48	20231011	180200	116254335	4250	4250	4250	4250	0
49	20231011	180100	116254335	4250	4250	4250	4250	0
50	20231011	180000	116254335	4250	4250	4250	4250	0
51	20231011	175900	116254335	4250	4250	4250	4250	0
52	20231011	175800	116254335	4250	4250	4250	4250	0
53	20231011	175700	116254335	4250	4250	4250	4250	0
54	20231011	175600	116254335	4250	4250	4250	4250	0
55	20231011	175500	116254335	4250	4250	4250	4250	0
56	20231011	175400	116254335	4250	4250	4250	4250	0
57	20231011	175300	116254335	4250	4250	4250	4250	0
58	20231011	175200	116254335	4250	4250	4250	4250	0
59	20231011	175100	116254335	4250	4250	4250	4250	0
60	20231011	175000	116254335	4250	4250	4250	4250	0
61	20231011	174900	116254335	4250	4250	4250	4250	0
62	20231011	174800	116254335	4250	4250	4250	4250	894
63	20231011	174700	116254335	4250	4250	4250	4250	0
64	20231011	174600	116254335	4250	4250	4250	4250	0
65	20231011	174500	116254335	4250	4250	4250	4250	0
66	20231011	174400	116254335	4250	4250	4250	4250	0
67	20231011	174300	116254335	4250	4250	4250	4250	0
68	20231011	174200	116254335	4250	4250	4250	4250	0
69	20231011	174100	116254335	4250	4250	4250	4250	0
70	20231011	174000	116254335	4250	4250	4250	4250	0
71	20231011	173900	116254335	4250	4250	4250	4250	0
72	20231011	173800	116254335	4250	4250	4250	4250	0
73	20231011	173700	116254335	4250	4250	4250	4250	0
74	20231011	173600	116254335	4250	4250	4250	4250	0
75	20231011	173500	116254335	4250	4250	4250	4250	0
76	20231011	173400	116254335	4250	4250	4250	4250	0
77	20231011	173300	116254335	4250	4250	4250	4250	0
78	20231011	173200	116254335	4250	4250	4250	4250	0
79	20231011	173100	116254335	4250	4250	4250	4250	0
80	20231011	173000	116254335	4250	4250	4250	4250	0
81	20231011	172900	116254335	4250	4250	4250	4250	0
82	20231011	172800	116254335	4250	4250	4250	4250	0
83	20231011	172700	116254335	4250	4250	4250	4250	0
84	20231011	172600	116254335	4250	4250	4250	4250	0
85	20231011	172500	116254335	4250	4250	4250	4250	0
86	20231011	172400	116254335	4250	4250	4250	4250	0
87	20231011	172300	116254335	4250	4250	4250	4250	0
88	20231011	172200	116254335	4250	4250	4250	4250	0
89	20231011	172100	116254335	4250	4250	4250	4250	0
90	20231011	172000	116254335	4250	4250	4250	4250	0
91	20231011	171900	116254335	4250	4250	4250	4250	0
92	20231011	171800	116254335	4250	4250	4250	4250	894
93	20231011	171700	116254335	4250	4250	4250	4250	0
94	20231011	171600	116254335	4250	4250	4250	4250	0
95	20231011	171500	116254335	4250	4250	4250	4250	0
96	20231011	171400	116254335	4250	4250	4250	4250	0
97	20231011	171300	116254335	4250	4250	4250	4250	0
98	20231011	171200	116254335	4250	4250	4250	4250	0
99	20231011	171100	116254335	4250	4250	4250	4250	0
100	20231011	171000	116254335	4250	4250	4250	4250	0
101	20231011	170900	116254335	4250	4250	4250	4250	0
102	20231011	170800	116254335	4250	4250	4250	4250	0
103	20231011	170700	116254335	4250	4250	4250	4250	0
104	20231011	170600	116254335	4250	4250	4250	4250	0
105	20231011	170500	116254335	4250	4250	4250	4250	0
106	20231011	170400	116254335	4250	4250	4250	4250	0
107	20231011	170300	116254335	4250	4250	4250	4250	0
108	20231011	170200	116254335	4250	4250	4250	4250	0
109	20231011	170100	116254335	4250	4250	4250	4250	0
110	20231011	170000	116254335	4250	4250	4250	4250	0
111	20231011	165900	116254335	4250	4250	4250	4250	0
112	20231011	165800	116254335	4250	4250	4250	4250	0
113	20231011	165700	116254335	4250	4250	4250	4250	0
114	20231011	165600	116254335	4250	4250	4250	4250	0
115	20231011	165500	116254335	4250	4250	4250	4250	0
116	20231011	165400	116254335	4250	4250	4250	4250	0
117	20231011	165300	116254335	4250	4250	4250	4250	0
118	20231011	165200	116254335	4250	4250	4250	4250	0
119	20231011	165100	116254335	4250	4250	4250	4250	0
120	20231011	165000	116254335	4250	4250	4250	4250	0
121	20231011	164900	116254335	4250	4250	4250	4250	0
122	20231011	164800	116254335	4250	4250	4250	4250	894
123	20231011	164700	116254335	4250	4250	4250	4250	0
124	20231011	164600	116254335	4250	4250	4250	4250	0
125	20231011	164500	116254335	4250	4250	4250	4250	0
126	20231011	164400	116254335	4250	4250	4250	4250	0
127	20231011	164300	116254335	4250	4250	4250	4250	0
128	20231011	164200	116254335	4250	4250	4250	4250	0
129	20231011	164100	116254335	4250	4250	4250	4250	0
130	20231011	164000	116254335	4250	4250	4250	4250	0
131	20231011	163900	116254335	4250	4250	4250	4250	0
132	20231011	163800	116254335	4250	4250	4250	4250	0
133	20231011	163700	116254335	4250	4250	4250	4250	0
134	20231011	163600	116254335	4250	4250	4250	4250	0
135	20231011	163500	116254335	4250	4250	4250	4250	0
136	20231011	163400	116254335	4250	4250	4250	4250	0
137	20231011	163300	116254335	4250	4250	4250	4250	0
138	20231011	163200	116254335	4250	4250	4250	4250	0
139	20231011	163100	116254335	4250	4250	4250	4250	0
140	20231011	163000	116254335	4250	4250	4250	4250	0
141	20231011	162900	116254335	4250	4250	4250	4250	0
142	20231011	162800	116254335	4250	4250	4250	4250	0
143	20231011	162700	116254335	4250	4250	4250	4250	0
144	20231011	162600	116254335	4250	4250	4250	4250	0
145	20231011	162500	116254335	4250	4250	4250	4250	0
146	20231011	162400	116254335	4250	4250	4250	4250	0
147	20231011	162300	116254335	4250	4250	4250	4250	0
148	20231011	162200	116254335	4250	4250	4250	4250	0
149	20231011	162100	116254335	4250	4250	4250	4250	0
150	20231011	162000	116254335	4250	4250	4250	4250	0
151	20231011	161900	116254335	4250	4250	4250	4250	0
152	20231011	161800	116254335	4250	4250	4250	4250	894
153	20231011	161700	116254335	4250	4250	4250	4250	0
154	20231011	161600	116254335	4250	4250	4250	4250	0
155	20231011	161500	116254335	4250	4250	4250	4250	0
156	20231011	161400	116254335	4250	4250	4250	4250	0
157	20231011	161300	116254335	4250	4250	4250	4250	0
158	20231011	161200	116254335	4250	4250	4250	4250	0
159	20231011	161100	116254335	4250	4250	4250	4250	0
160	20231011	161000	116254335	4250	4250	4250	4250	0
161	20231011	160900	116254335	4250	4250	4250	4250	0
162	20231011	160800	116254335	4250	4250	4250	4250	0
163	20231011	160700	116254335	4250	4250	4250	4250	0
164	20231011	160600	116254335	4250	4250	4250	4250	0
165	20231011	160500	116254335	4250	4250	4250	4250	0
166	20231011	160400	116254335	4250	4250	4250	4250	0
167	20231011	160300	116254335	4250	4250	4250	4250	0
168	20231011	160200	116254335	4250	4250	4250	4250	0
169	20231011	160100	116254335	4250	4250	4250	4250	0
170	20231011	160000	116254335	4250	4250	4250	4250	0
171	20231011	155900	116254335	4250	4250	4250	4250	0
172	20231011	155800	116254335	4250	4250	4250	4250	0
173	20231011	155700	116254335	4250	4250	4250	4250	0
174	20231011	155600	116254335	4250	4250	4250	4250	0
175	20231011	155500	116254335	4250	4250	4250	4250	0
176	20231011	155400	116254335	4250	4250	4250	4250	0
177	20231011	155300	116254335	4250	4250	4250	4250	0
178	20231011	155200	116254335	4250	4250	4250	4250	0
179	20231011	155100	116254335	4250	4250	4250	4250	0
180	20231011	155000	116254335	4250	4250	4250	4250	0
181	20231011	154900	116254335	4250	4250	4250	4250	0
182	20231011	154800	116254335	4250	4250	4250	4250	894
183	20231011	154700	116254335	4250	4250	4250	4250	0
184	20231011	154600	116254335	4250	4250	4250	4250	0
185	20231011	154500	116254335	4250	4250	4250	4250	0
186	20231011	154400	116254335	4250	4250	4250	4250	0
187	20231011	154300	116254335	4250	4250	4250	4250	0
188	20231011	154200	116254335	4250	4250	4250	4250	0
189	20231011	154100	116254335	4250	4250	4250	4250	0
190	20231011	154000	116254335	4250	4250	4250	4250	0
191	20231011	153900	116254335	4250	4250	4250	4250	0
192	20231011	153800	116254335	4250	4250	4250	4250	0
193	20231011	153700	116254335	4250	4250	4250	4250	0
194	20231011	153600	116254335	4250	4250	4250	4250	0
195	20231011	153500	116254335	4250	4250	4250	4250	0
196	20231011	153400	116254335	4250	4250	4250	4250	0
197	20231011	153300	116254335	4250	4250	4250	4250	0
198	20231011	153200	116254335	4250	4250	4250	4250	0
199	20231011	153100	116254335	4250	4250	4250	4250	0
200	20231011	153000	116254335	4250	4250	4250	4250	894
201	20231011	152900	112454835	4250	4250	4250	4250	0
202	20231011	152800	112454835	4250	4250	4250	4250	0
203	20231011	152700	112454835	4250	4250	4250	4250	0
204	20231011	152600	112454835	4250	4250	4250	4250	0
205	20231011	152500	112454835	4250	4250	4250	4250	0
206	20231011	152400	112454835	4250	4250	4250	4250	0
207	20231011	152300	112454835	4250	4250	4250	4250	0
208	20231011	152200	112454835	4250	4250	4250	4250	0
209	20231011	152100	112454835	4250	4250	4250	4250	0
210	20231011	152000	112454835	4250	4250	4250	4250	0
211	20231011	151900	112454835	4250	4250	4250	4250	23
212	20231011	151800	112357085	4250	4245	4250	4245	117
213	20231011	151700	111859920	4250	4250	4250	4250	10
214	20231011	151600	111817420	4250	4250	4250	4250	0
215	20231011	151500	111817420	4250	4250	4250	4250	1
216	20231011	151400	111813170	4250	4245	4250	4245	122
217	20231011	151300	111295170	4245	4245	4245	4245	50
218	20231011	151200	111082920	4245	4245	4245	4245	13
219	20231011	151100	111027735	4245	4245	4245	4245	0
220	20231011	151000	111027735	4245	4245	4245	4245	0
221	20231011	150900	111027735	4245	4245	4245	4245	0
222	20231011	150800	111027735	4245	4250	4250	4245	15
223	20231011	150700	110963990	4250	4250	4250	4250	0
224	20231011	150600	110963990	4250	4250	4250	4250	0
225	20231011	150500	110963990	4250	4250	4250	4250	12
226	20231011	150400	110912990	4255	4255	4255	4255	2
227	20231011	150300	110904480	4245	4250	4250	4245	8
228	20231011	150200	110870515	4255	4255	4255	4255	0
229	20231011	150100	110870515	4255	4255	4255	4255	0
230	20231011	150000	110870515	4255	4255	4255	4255	1
231	20231011	145900	110866260	4250	4250	4250	4250	0
232	20231011	145800	110866260	4250	4250	4250	4250	40
233	20231011	145700	110696260	4255	4255	4255	4255	45
234	20231011	145600	110504785	4255	4255	4255	4255	0
235	20231011	145500	110504785	4255	4255	4255	4255	0
236	20231011	145400	110504785	4255	4255	4255	4255	0
237	20231011	145300	110504785	4255	4250	4255	4250	6
238	20231011	145200	110479260	4250	4250	4250	4250	29
239	20231011	145100	110356010	4245	4245	4245	4245	343
240	20231011	145000	108899975	4250	4250	4250	4250	1
241	20231011	144900	108895725	4250	4250	4250	4250	0
242	20231011	144800	108895725	4250	4250	4250	4250	0
243	20231011	144700	108895725	4250	4250	4250	4250	793
244	20231011	144600	105525475	4250	4250	4250	4250	0
245	20231011	144500	105525475	4250	4250	4250	4250	0
246	20231011	144400	105525475	4250	4250	4250	4250	3
247	20231011	144300	105512725	4250	4250	4250	4250	0
248	20231011	144200	105512725	4250	4250	4250	4250	0
249	20231011	144100	105512725	4250	4250	4250	4250	0
250	20231011	144000	105512725	4250	4250	4250	4250	0
251	20231011	143900	105512725	4250	4250	4250	4250	0
252	20231011	143800	105512725	4250	4250	4250	4250	17
253	20231011	143700	105440475	4250	4250	4250	4250	100
254	20231011	143600	105015475	4240	4240	4240	4240	0
255	20231011	143500	105015475	4240	4240	4240	4240	0
256	20231011	143400	105015475	4240	4240	4240	4240	0
257	20231011	143300	105015475	4240	4245	4245	4240	250
258	20231011	143200	103954460	4245	4245	4245	4245	0
259	20231011	143100	103954460	4245	4245	4245	4245	58
260	20231011	143000	103708250	4260	4250	4260	4250	282
261	20231011	142900	102509740	4245	4245	4245	4245	200
262	20231011	142800	101660740	4235	4235	4235	4235	0
263	20231011	142700	101660740	4235	4235	4235	4235	0
264	20231011	142600	101660740	4235	4235	4235	4235	0
265	20231011	142500	101660740	4235	4235	4235	4235	0
266	20231011	142400	101660740	4235	4235	4235	4235	0
267	20231011	142300	101660740	4235	4235	4235	4235	10
268	20231011	142200	101618390	4235	4235	4235	4235	0
269	20231011	142100	101618390	4235	4235	4235	4235	0
270	20231011	142000	101618390	4235	4235	4235	4235	0
271	20231011	141900	101618390	4235	4235	4235	4235	0
272	20231011	141800	101618390	4235	4235	4235	4235	0
273	20231011	141700	101618390	4235	4245	4245	4235	292
274	20231011	141600	100381480	4235	4235	4235	4235	0
275	20231011	141500	100381480	4235	4235	4235	4235	0
276	20231011	141400	100381480	4235	4235	4235	4235	0
277	20231011	141300	100381480	4235	4235	4235	4235	0
278	20231011	141200	100381480	4235	4235	4235	4235	0
279	20231011	141100	100381480	4235	4235	4235	4235	0
280	20231011	141000	100381480	4235	4235	4235	4235	0
281	20231011	140900	100381480	4235	4235	4235	4235	0
282	20231011	140800	100381480	4235	4235	4235	4235	0
283	20231011	140700	100381480	4235	4235	4235	4235	0
284	20231011	140600	100381480	4235	4235	4235	4235	0
285	20231011	140500	100381480	4235	4235	4235	4235	0
286	20231011	140400	100381480	4235	4235	4235	4235	0
287	20231011	140300	100381480	4235	4235	4235	4235	0
288	20231011	140200	100381480	4235	4235	4235	4235	0
289	20231011	140100	100381480	4235	4235	4235	4235	0
290	20231011	140000	100381480	4235	4235	4235	4235	7
291	20231011	135900	100351835	4245	4245	4245	4245	598
292	20231011	135800	97813325	4235	4235	4235	4235	53
293	20231011	135700	97588870	4235	4235	4235	4235	0
294	20231011	135600	97588870	4235	4235	4235	4235	1
295	20231011	135500	97584635	4235	4235	4235	4235	0
296	20231011	135400	97584635	4235	4235	4235	4235	0
297	20231011	135300	97584635	4235	4235	4235	4235	0
298	20231011	135200	97584635	4235	4235	4235	4235	186
299	20231011	135100	96796925	4250	4250	4250	4250	5
300	20231011	135000	96775675	4245	4235	4245	4235	3
301	20231011	134900	96762950	4235	4235	4235	4235	0
302	20231011	134800	96762950	4235	4235	4235	4235	46
303	20231011	134700	96568140	4235	4235	4235	4235	0
304	20231011	134600	96568140	4235	4235	4235	4235	0
305	20231011	134500	96568140	4235	4235	4235	4235	1
306	20231011	134400	96563905	4240	4240	4240	4240	130
307	20231011	134300	96012705	4240	4240	4240	4240	20
308	20231011	134200	95927905	4240	4240	4240	4240	0
309	20231011	134100	95927905	4240	4240	4240	4240	100
310	20231011	134000	95503905	4235	4235	4235	4235	0
311	20231011	133900	95503905	4235	4235	4235	4235	0
312	20231011	133800	95503905	4235	4235	4235	4235	180
313	20231011	133700	94741605	4235	4235	4235	4235	445
314	20231011	133600	92857030	4240	4240	4240	4240	0
315	20231011	133500	92857030	4240	4240	4240	4240	0
316	20231011	133400	92857030	4240	4240	4240	4240	0
317	20231011	133300	92857030	4240	4240	4240	4240	0
318	20231011	133200	92857030	4240	4245	4245	4240	720
319	20231011	133100	89802880	4245	4255	4255	4245	600
320	20231011	133000	87253460	4255	4255	4255	4255	0
321	20231011	132900	87253460	4255	4255	4255	4255	0
322	20231011	132800	87253460	4255	4255	4255	4255	0
323	20231011	132700	87253460	4255	4250	4255	4250	467
324	20231011	132600	85268420	4245	4245	4245	4245	125
325	20231011	132500	84737795	4235	4235	4235	4235	0
326	20231011	132400	84737795	4235	4235	4235	4235	0
327	20231011	132300	84737795	4235	4235	4235	4235	0
328	20231011	132200	84737795	4235	4235	4235	4235	150
329	20231011	132100	84102545	4235	4235	4235	4235	20
330	20231011	132000	84017845	4235	4235	4235	4235	0
331	20231011	131900	84017845	4235	4235	4235	4235	0
332	20231011	131800	84017845	4235	4235	4235	4235	0
333	20231011	131700	84017845	4235	4235	4235	4235	0
334	20231011	131600	84017845	4235	4235	4235	4235	150
335	20231011	131500	83382595	4240	4240	4240	4240	0
336	20231011	131400	83382595	4240	4240	4240	4240	0
337	20231011	131300	83382595	4240	4240	4240	4240	0
338	20231011	131200	83382595	4240	4240	4240	4240	487
339	20231011	131100	81317715	4240	4240	4240	4240	0
340	20231011	131000	81317715	4240	4240	4240	4240	0
341	20231011	130900	81317715	4240	4240	4240	4240	0
342	20231011	130800	81317715	4240	4240	4240	4240	50
343	20231011	130700	81105715	4240	4240	4240	4240	0
344	20231011	130600	81105715	4240	4240	4240	4240	0
345	20231011	130500	81105715	4240	4240	4240	4240	0
346	20231011	130400	81105715	4240	4240	4240	4240	0
347	20231011	130300	81105715	4240	4240	4240	4240	1
348	20231011	130200	81101475	4240	4240	4240	4240	0
349	20231011	130100	81101475	4240	4240	4240	4240	0
350	20231011	130000	81101475	4240	4240	4240	4240	0
351	20231011	125900	81101475	4240	4240	4240	4240	0
352	20231011	125800	81101475	4240	4240	4240	4240	0
353	20231011	125700	81101475	4240	4240	4240	4240	0
354	20231011	125600	81101475	4240	4240	4240	4240	23
355	20231011	125500	81003955	4240	4240	4240	4240	0
356	20231011	125400	81003955	4240	4240	4240	4240	0
357	20231011	125300	81003955	4240	4240	4240	4240	0
358	20231011	125200	81003955	4240	4240	4240	4240	45
359	20231011	125100	80813155	4235	4235	4235	4235	1
360	20231011	125000	80808920	4235	4235	4235	4235	0
361	20231011	124900	80808920	4235	4235	4235	4235	0
362	20231011	124800	80808920	4235	4235	4235	4235	0
363	20231011	124700	80808920	4235	4235	4235	4235	0
364	20231011	124600	80808920	4235	4235	4235	4235	27
365	20231011	124500	80694575	4250	4250	4250	4250	0
366	20231011	124400	80694575	4250	4250	4250	4250	14
367	20231011	124300	80635075	4250	4250	4250	4250	8
368	20231011	124200	80601075	4255	4245	4255	4245	7
369	20231011	124100	80571305	4255	4255	4255	4255	0
370	20231011	124000	80571305	4255	4255	4255	4255	0
371	20231011	123900	80571305	4255	4255	4255	4255	0
372	20231011	123800	80571305	4255	4255	4255	4255	0
373	20231011	123700	80571305	4255	4255	4255	4255	0
374	20231011	123600	80571305	4255	4255	4255	4255	0
375	20231011	123500	80571305	4255	4240	4255	4240	267
376	20231011	123400	79439000	4240	4240	4240	4240	0
377	20231011	123300	79439000	4240	4240	4240	4240	0
378	20231011	123200	79439000	4240	4240	4240	4240	315
379	20231011	123100	78103400	4240	4240	4240	4240	0
380	20231011	123000	78103400	4240	4240	4240	4240	0
381	20231011	122900	78103400	4240	4240	4240	4240	0
382	20231011	122800	78103400	4240	4240	4240	4240	0
383	20231011	122700	78103400	4240	4240	4240	4240	0
384	20231011	122600	78103400	4240	4240	4240	4240	388
385	20231011	122500	76458280	4265	4265	4265	4265	0
386	20231011	122400	76458280	4265	4265	4265	4265	0
387	20231011	122300	76458280	4265	4265	4265	4265	0
388	20231011	122200	76458280	4265	4265	4265	4265	49
389	20231011	122100	76249295	4240	4240	4240	4240	0
390	20231011	122000	76249295	4240	4240	4240	4240	2
391	20231011	121900	76240815	4240	4240	4240	4240	311
392	20231011	121800	74922175	4240	4240	4240	4240	0
393	20231011	121700	74922175	4240	4240	4240	4240	0
394	20231011	121600	74922175	4240	4240	4240	4240	0
395	20231011	121500	74922175	4240	4240	4240	4240	0
396	20231011	121400	74922175	4240	4240	4240	4240	90
397	20231011	121300	74540575	4235	4235	4235	4235	0
398	20231011	121200	74540575	4235	4240	4240	4235	150
399	20231011	121100	73905200	4235	4240	4240	4235	1622
400	20231011	121000	67035395	4240	4240	4240	4240	0
401	20231011	120900	67035395	4240	4240	4240	4240	0
402	20231011	120800	67035395	4240	4240	4240	4240	0
403	20231011	120700	67035395	4240	4240	4240	4240	0
404	20231011	120600	67035395	4240	4240	4240	4240	0
405	20231011	120500	67035395	4240	4240	4240	4240	0
406	20231011	120400	67035395	4240	4240	4240	4240	99
407	20231011	120300	66615635	4240	4240	4240	4240	10
408	20231011	120200	66573235	4240	4235	4240	4235	406
409	20231011	120100	64852390	4235	4235	4235	4235	0
410	20231011	120000	64852390	4235	4235	4235	4235	10
411	20231011	115900	64810040	4240	4240	4240	4240	0
412	20231011	115800	64810040	4240	4240	4240	4240	0
413	20231011	115700	64810040	4240	4240	4240	4240	0
414	20231011	115600	64810040	4240	4240	4240	4240	0
415	20231011	115500	64810040	4240	4240	4240	4240	0
416	20231011	115400	64810040	4240	4240	4240	4240	254
417	20231011	115300	63733080	4265	4265	4265	4265	0
418	20231011	115200	63733080	4265	4265	4265	4265	1
419	20231011	115100	63728815	4265	4265	4265	4265	11
420	20231011	115000	63681900	4270	4265	4270	4265	82
421	20231011	114900	63332165	4260	4255	4260	4255	22
422	20231011	114800	63238545	4250	4250	4250	4250	7
423	20231011	114700	63208795	4245	4235	4245	4235	151
424	20231011	114600	62567810	4235	4235	4235	4235	0
425	20231011	114500	62567810	4235	4235	4235	4235	0
426	20231011	114400	62567810	4235	4235	4235	4235	90
427	20231011	114300	62186660	4235	4235	4235	4235	0
428	20231011	114200	62186660	4235	4235	4235	4235	150
429	20231011	114100	61551410	4235	4240	4240	4235	311
430	20231011	114000	60234285	4245	4245	4245	4245	0
431	20231011	113900	60234285	4245	4245	4245	4245	100
432	20231011	113800	59809785	4245	4245	4245	4245	0
433	20231011	113700	59809785	4245	4245	4245	4245	0
434	20231011	113600	59809785	4245	4245	4245	4245	0
435	20231011	113500	59809785	4245	4245	4245	4245	0
436	20231011	113400	59809785	4245	4245	4245	4245	0
437	20231011	113300	59809785	4245	4245	4245	4245	0
438	20231011	113200	59809785	4245	4245	4245	4245	0
439	20231011	113100	59809785	4245	4245	4245	4245	0
440	20231011	113000	59809785	4245	4245	4245	4245	5
441	20231011	112900	59788560	4240	4240	4240	4240	1
442	20231011	112800	59784320	4235	4235	4235	4235	0
443	20231011	112700	59784320	4235	4235	4235	4235	0
444	20231011	112600	59784320	4235	4235	4235	4235	0
445	20231011	112500	59784320	4235	4235	4235	4235	0
446	20231011	112400	59784320	4235	4235	4235	4235	104
447	20231011	112300	59343880	4235	4235	4235	4235	0
448	20231011	112200	59343880	4235	4235	4235	4235	155
449	20231011	112100	58687455	4235	4235	4235	4235	0
450	20231011	112000	58687455	4235	4235	4235	4235	0
451	20231011	111900	58687455	4235	4235	4235	4235	1
452	20231011	111800	58683220	4235	4235	4235	4235	0
453	20231011	111700	58683220	4235	4240	4240	4235	339
454	20231011	111600	57245925	4240	4240	4240	4240	11
455	20231011	111500	57199285	4245	4245	4245	4245	205
456	20231011	111400	56329060	4245	4245	4245	4245	0
457	20231011	111300	56329060	4245	4245	4245	4245	50
458	20231011	111200	56116810	4245	4245	4245	4245	0
459	20231011	111100	56116810	4245	4245	4245	4245	0
460	20231011	111000	56116810	4245	4245	4245	4245	0
461	20231011	110900	56116810	4245	4250	4250	4245	13
462	20231011	110800	56061565	4240	4240	4240	4240	386
463	20231011	110700	54424925	4240	4240	4240	4240	0
464	20231011	110600	54424925	4240	4240	4240	4240	0
465	20231011	110500	54424925	4240	4240	4240	4240	114
466	20231011	110400	53941565	4240	4240	4240	4240	500
467	20231011	110300	51821565	4240	4245	4245	4240	1534
468	20231011	110200	45316425	4245	4245	4245	4245	162
469	20231011	110100	44628735	4245	4245	4245	4245	0
470	20231011	110000	44628735	4245	4245	4245	4245	0
471	20231011	105900	44628735	4245	4245	4245	4245	42
472	20231011	105800	44450445	4245	4245	4245	4245	0
473	20231011	105700	44450445	4245	4250	4250	4245	122
474	20231011	105600	43932400	4250	4255	4255	4250	28
475	20231011	105500	43813395	4255	4255	4255	4255	0
476	20231011	105400	43813395	4255	4255	4255	4255	50
477	20231011	105300	43600645	4255	4255	4255	4255	150
478	20231011	105200	42962395	4255	4255	4255	4255	0
479	20231011	105100	42962395	4255	4255	4255	4255	0
480	20231011	105000	42962395	4255	4255	4255	4255	0
481	20231011	104900	42962395	4255	4255	4255	4255	1
482	20231011	104800	42958140	4255	4255	4255	4255	0
483	20231011	104700	42958140	4255	4255	4255	4255	0
484	20231011	104600	42958140	4255	4255	4255	4255	1
485	20231011	104500	42953885	4250	4250	4250	4250	450
486	20231011	104400	41041385	4250	4250	4250	4250	171
487	20231011	104300	40314635	4250	4250	4250	4250	0
488	20231011	104200	40314635	4250	4260	4260	4250	450
489	20231011	104100	38402095	4250	4250	4250	4250	0
490	20231011	104000	38402095	4250	4250	4250	4250	0
491	20231011	103900	38402095	4250	4265	4265	4250	356
492	20231011	103800	36885420	4265	4265	4265	4265	242
493	20231011	103700	35853290	4270	4270	4270	4270	0
494	20231011	103600	35853290	4270	4270	4270	4270	0
495	20231011	103500	35853290	4270	4270	4270	4270	0
496	20231011	103400	35853290	4270	4270	4270	4270	0
497	20231011	103300	35853290	4270	4270	4270	4270	0
498	20231011	103200	35853290	4270	4265	4270	4265	7
499	20231011	103100	35823405	4250	4250	4250	4250	0
500	20231011	103000	35823405	4250	4250	4250	4250	12
501	20231011	102900	35772405	4250	4250	4250	4250	2
502	20231011	102800	35763905	4245	4245	4245	4245	0
503	20231011	102700	35763905	4245	4245	4245	4245	58
504	20231011	102600	35517695	4245	4245	4245	4245	97
505	20231011	102500	35105930	4245	4245	4245	4245	0
506	20231011	102400	35105930	4245	4245	4245	4245	158
507	20231011	102300	34435220	4270	4270	4270	4270	0
508	20231011	102200	34435220	4270	4270	4270	4270	0
509	20231011	102100	34435220	4270	4270	4270	4270	0
510	20231011	102000	34435220	4270	4270	4270	4270	0
511	20231011	101900	34435220	4270	4270	4270	4270	0
512	20231011	101800	34435220	4270	4270	4270	4270	214
513	20231011	101700	33521440	4275	4275	4275	4275	0
514	20231011	101600	33521440	4275	4275	4275	4275	0
515	20231011	101500	33521440	4275	4275	4275	4275	1
516	20231011	101400	33517165	4270	4245	4270	4245	285
517	20231011	101300	32306820	4245	4245	4245	4245	0
518	20231011	101200	32306820	4245	4245	4245	4245	6
519	20231011	101100	32281350	4245	4245	4245	4245	0
520	20231011	101000	32281350	4245	4245	4245	4245	1
521	20231011	100900	32277105	4245	4245	4245	4245	3
522	20231011	100800	32264370	4255	4255	4255	4255	30
523	20231011	100700	32136720	4255	4255	4255	4255	19
524	20231011	100600	32055875	4250	4250	4250	4250	0
525	20231011	100500	32055875	4250	4240	4250	4240	148
526	20231011	100400	31428340	4240	4240	4240	4240	0
527	20231011	100300	31428340	4240	4240	4240	4240	0
528	20231011	100200	31428340	4240	4240	4240	4240	96
529	20231011	100100	31021300	4240	4260	4260	4240	54
530	20231011	100000	30791340	4260	4260	4260	4260	103
531	20231011	095900	30352560	4255	4240	4255	4240	9
532	20231011	095800	30314340	4245	4245	4245	4245	75
533	20231011	095700	29995965	4230	4230	4230	4230	0
534	20231011	095600	29995965	4230	4240	4240	4230	268
535	20231011	095500	28860715	4245	4245	4245	4245	47
536	20231011	095400	28661200	4245	4245	4245	4245	0
537	20231011	095300	28661200	4245	4245	4245	4245	0
538	20231011	095200	28661200	4245	4245	4245	4245	150
539	20231011	095100	28024450	4245	4245	4245	4245	0
540	20231011	095000	28024450	4245	4250	4250	4245	250
541	20231011	094900	26962175	4255	4260	4260	4255	104
542	20231011	094800	26519155	4255	4255	4255	4255	64
543	20231011	094700	26246835	4255	4255	4255	4255	0
544	20231011	094600	26246835	4255	4255	4255	4255	0
545	20231011	094500	26246835	4255	4250	4255	4250	3
546	20231011	094400	26234080	4250	4250	4250	4250	171
547	20231011	094300	25507330	4235	4250	4250	4235	251
548	20231011	094200	24442020	4260	4260	4260	4260	54
549	20231011	094100	24211980	4270	4270	4270	4270	0
550	20231011	094000	24211980	4270	4270	4270	4270	0
551	20231011	093900	24211980	4270	4270	4270	4270	0
552	20231011	093800	24211980	4270	4270	4270	4270	1
553	20231011	093700	24207710	4260	4260	4260	4260	0
554	20231011	093600	24207710	4260	4260	4260	4260	100
555	20231011	093500	23781710	4260	4265	4265	4260	100
556	20231011	093400	23355315	4280	4280	4280	4280	5
557	20231011	093300	23333915	4280	4280	4280	4280	1
558	20231011	093200	23329635	4280	4280	4280	4280	1
559	20231011	093100	23325355	4280	4280	4280	4280	1
560	20231011	093000	23321075	4280	4275	4280	4275	27
561	20231011	092900	23205565	4265	4265	4265	4265	0
562	20231011	092800	23205565	4265	4265	4265	4265	11
563	20231011	092700	23158650	4270	4270	4270	4270	104
564	20231011	092600	22714570	4280	4290	4290	4280	327
565	20231011	092500	21313010	4280	4280	4290	4280	122
566	20231011	092400	20790430	4290	4290	4290	4290	67
567	20231011	092300	20503000	4290	4285	4290	4285	268
568	20231011	092200	19353285	4290	4265	4290	4265	730
569	20231011	092100	16221900	4265	4250	4265	4250	1132
570	20231011	092000	11409370	4250	4250	4250	4250	2
571	20231011	091900	11400870	4240	4240	4240	4240	1
572	20231011	091800	11396630	4235	4235	4235	4235	0
573	20231011	091700	11396630	4235	4240	4250	4235	393
574	20231011	091600	9729975	4240	4240	4240	4240	20
575	20231011	091500	9645175	4240	4240	4240	4240	273
576	20231011	091400	8487655	4240	4245	4245	4240	206
577	20231011	091300	7614185	4230	4230	4230	4230	24
578	20231011	091200	7512665	4225	4225	4225	4225	1
579	20231011	091100	7508440	4210	4210	4210	4210	0
580	20231011	091000	7508440	4210	4210	4210	4210	0
581	20231011	090900	7508440	4210	4245	4250	4210	314
582	20231011	090800	6174505	4245	4245	4245	4245	283
583	20231011	090700	4973170	4245	4245	4245	4245	0
584	20231011	090600	4973170	4245	4245	4245	4245	0
585	20231011	090500	4973170	4245	4240	4245	4240	92
586	20231011	090400	4583070	4220	4220	4220	4220	75
587	20231011	090300	4266570	4220	4220	4220	4220	1
588	20231011	090200	4262350	4220	4220	4220	4220	5
589	20231011	090100	4241250	4220	4220	4220	4220	0
590	20231011	090000	4241250	4220	4250	4250	4220	1005