KissMeData/039610/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191500	206662490	5340	5340	5340	5340	315
3	20231012	191400	206662490	5340	5340	5340	5340	0
4	20231012	191300	206662490	5340	5340	5340	5340	0
5	20231012	191200	206662490	5340	5340	5340	5340	0
6	20231012	191100	206662490	5340	5340	5340	5340	0
7	20231012	191000	206662490	5340	5340	5340	5340	0
8	20231012	190900	206662490	5340	5340	5340	5340	0
9	20231012	190800	206662490	5340	5340	5340	5340	0
10	20231012	190700	206662490	5340	5340	5340	5340	0
11	20231012	190600	206662490	5340	5340	5340	5340	0
12	20231012	190500	206662490	5340	5340	5340	5340	0
13	20231012	190400	206662490	5340	5340	5340	5340	0
14	20231012	190300	206662490	5340	5340	5340	5340	0
15	20231012	190200	206662490	5340	5340	5340	5340	0
16	20231012	190100	206662490	5340	5340	5340	5340	0
17	20231012	190000	206662490	5340	5340	5340	5340	0
18	20231012	185900	206662490	5340	5340	5340	5340	0
19	20231012	185800	206662490	5340	5340	5340	5340	0
20	20231012	185700	206662490	5340	5340	5340	5340	0
21	20231012	185600	206662490	5340	5340	5340	5340	0
22	20231012	185500	206662490	5340	5340	5340	5340	0
23	20231012	185400	206662490	5340	5340	5340	5340	0
24	20231012	185300	206662490	5340	5340	5340	5340	0
25	20231012	185200	206662490	5340	5340	5340	5340	0
26	20231012	185100	206662490	5340	5340	5340	5340	0
27	20231012	185000	206662490	5340	5340	5340	5340	0
28	20231012	184900	206662490	5340	5340	5340	5340	0
29	20231012	184800	206662490	5340	5340	5340	5340	0
30	20231012	184700	206662490	5340	5340	5340	5340	0
31	20231012	184600	206662490	5340	5340	5340	5340	0
32	20231012	184500	206662490	5340	5340	5340	5340	315
33	20231012	184400	206662490	5340	5340	5340	5340	0
34	20231012	184300	206662490	5340	5340	5340	5340	0
35	20231012	184200	206662490	5340	5340	5340	5340	0
36	20231012	184100	206662490	5340	5340	5340	5340	0
37	20231012	184000	206662490	5340	5340	5340	5340	0
38	20231012	183900	206662490	5340	5340	5340	5340	0
39	20231012	183800	206662490	5340	5340	5340	5340	0
40	20231012	183700	206662490	5340	5340	5340	5340	0
41	20231012	183600	206662490	5340	5340	5340	5340	0
42	20231012	183500	206662490	5340	5340	5340	5340	0
43	20231012	183400	206662490	5340	5340	5340	5340	0
44	20231012	183300	206662490	5340	5340	5340	5340	0
45	20231012	183200	206662490	5340	5340	5340	5340	0
46	20231012	183100	206662490	5340	5340	5340	5340	0
47	20231012	183000	206662490	5340	5340	5340	5340	0
48	20231012	182900	206662490	5340	5340	5340	5340	0
49	20231012	182800	206662490	5340	5340	5340	5340	0
50	20231012	182700	206662490	5340	5340	5340	5340	0
51	20231012	182600	206662490	5340	5340	5340	5340	0
52	20231012	182500	206662490	5340	5340	5340	5340	0
53	20231012	182400	206662490	5340	5340	5340	5340	0
54	20231012	182300	206662490	5340	5340	5340	5340	0
55	20231012	182200	206662490	5340	5340	5340	5340	0
56	20231012	182100	206662490	5340	5340	5340	5340	0
57	20231012	182000	206662490	5340	5340	5340	5340	0
58	20231012	181900	206662490	5340	5340	5340	5340	0
59	20231012	181800	206662490	5340	5340	5340	5340	0
60	20231012	181700	206662490	5340	5340	5340	5340	0
61	20231012	181600	206662490	5340	5340	5340	5340	0
62	20231012	181500	206662490	5340	5340	5340	5340	315
63	20231012	181400	206662490	5340	5340	5340	5340	0
64	20231012	181300	206662490	5340	5340	5340	5340	0
65	20231012	181200	206662490	5340	5340	5340	5340	0
66	20231012	181100	206662490	5340	5340	5340	5340	0
67	20231012	181000	206662490	5340	5340	5340	5340	0
68	20231012	180900	206662490	5340	5340	5340	5340	0
69	20231012	180800	206662490	5340	5340	5340	5340	0
70	20231012	180700	206662490	5340	5340	5340	5340	0
71	20231012	180600	206662490	5340	5340	5340	5340	0
72	20231012	180500	206662490	5340	5340	5340	5340	0
73	20231012	180400	206662490	5340	5340	5340	5340	0
74	20231012	180300	206662490	5340	5340	5340	5340	0
75	20231012	180200	206662490	5340	5340	5340	5340	0
76	20231012	180100	206662490	5340	5340	5340	5340	0
77	20231012	180000	206662490	5340	5340	5340	5340	0
78	20231012	175900	206662490	5340	5340	5340	5340	0
79	20231012	175800	206662490	5340	5340	5340	5340	0
80	20231012	175700	206662490	5340	5340	5340	5340	0
81	20231012	175600	206662490	5340	5340	5340	5340	0
82	20231012	175500	206662490	5340	5340	5340	5340	0
83	20231012	175400	206662490	5340	5340	5340	5340	0
84	20231012	175300	206662490	5340	5340	5340	5340	0
85	20231012	175200	206662490	5340	5340	5340	5340	0
86	20231012	175100	206662490	5340	5340	5340	5340	0
87	20231012	175000	206662490	5340	5340	5340	5340	0
88	20231012	174900	206662490	5340	5340	5340	5340	0
89	20231012	174800	206662490	5340	5340	5340	5340	0
90	20231012	174700	206662490	5340	5340	5340	5340	0
91	20231012	174600	206662490	5340	5340	5340	5340	0
92	20231012	174500	206662490	5340	5340	5340	5340	315
93	20231012	174400	206662490	5340	5340	5340	5340	0
94	20231012	174300	206662490	5340	5340	5340	5340	0
95	20231012	174200	206662490	5340	5340	5340	5340	0
96	20231012	174100	206662490	5340	5340	5340	5340	0
97	20231012	174000	206662490	5340	5340	5340	5340	0
98	20231012	173900	206662490	5340	5340	5340	5340	0
99	20231012	173800	206662490	5340	5340	5340	5340	0
100	20231012	173700	206662490	5340	5340	5340	5340	0
101	20231012	173600	206662490	5340	5340	5340	5340	0
102	20231012	173500	206662490	5340	5340	5340	5340	0
103	20231012	173400	206662490	5340	5340	5340	5340	0
104	20231012	173300	206662490	5340	5340	5340	5340	0
105	20231012	173200	206662490	5340	5340	5340	5340	0
106	20231012	173100	206662490	5340	5340	5340	5340	0
107	20231012	173000	206662490	5340	5340	5340	5340	0
108	20231012	172900	206662490	5340	5340	5340	5340	0
109	20231012	172800	206662490	5340	5340	5340	5340	0
110	20231012	172700	206662490	5340	5340	5340	5340	0
111	20231012	172600	206662490	5340	5340	5340	5340	0
112	20231012	172500	206662490	5340	5340	5340	5340	0
113	20231012	172400	206662490	5340	5340	5340	5340	0
114	20231012	172300	206662490	5340	5340	5340	5340	0
115	20231012	172200	206662490	5340	5340	5340	5340	0
116	20231012	172100	206662490	5340	5340	5340	5340	0
117	20231012	172000	206662490	5340	5340	5340	5340	0
118	20231012	171900	206662490	5340	5340	5340	5340	0
119	20231012	171800	206662490	5340	5340	5340	5340	0
120	20231012	171700	206662490	5340	5340	5340	5340	0
121	20231012	171600	206662490	5340	5340	5340	5340	0
122	20231012	171500	206662490	5340	5340	5340	5340	315
123	20231012	171400	206662490	5340	5340	5340	5340	0
124	20231012	171300	206662490	5340	5340	5340	5340	0
125	20231012	171200	206662490	5340	5340	5340	5340	0
126	20231012	171100	206662490	5340	5340	5340	5340	0
127	20231012	171000	206662490	5340	5340	5340	5340	0
128	20231012	170900	206662490	5340	5340	5340	5340	0
129	20231012	170800	206662490	5340	5340	5340	5340	0
130	20231012	170700	206662490	5340	5340	5340	5340	0
131	20231012	170600	206662490	5340	5340	5340	5340	0
132	20231012	170500	206662490	5340	5340	5340	5340	0
133	20231012	170400	206662490	5340	5340	5340	5340	0
134	20231012	170300	206662490	5340	5340	5340	5340	0
135	20231012	170200	206662490	5340	5340	5340	5340	0
136	20231012	170100	206662490	5340	5340	5340	5340	0
137	20231012	170000	206662490	5340	5340	5340	5340	0
138	20231012	165900	206662490	5340	5340	5340	5340	0
139	20231012	165800	206662490	5340	5340	5340	5340	0
140	20231012	165700	206662490	5340	5340	5340	5340	0
141	20231012	165600	206662490	5340	5340	5340	5340	0
142	20231012	165500	206662490	5340	5340	5340	5340	0
143	20231012	165400	206662490	5340	5340	5340	5340	0
144	20231012	165300	206662490	5340	5340	5340	5340	0
145	20231012	165200	206662490	5340	5340	5340	5340	0
146	20231012	165100	206662490	5340	5340	5340	5340	0
147	20231012	165000	206662490	5340	5340	5340	5340	0
148	20231012	164900	206662490	5340	5340	5340	5340	0
149	20231012	164800	206662490	5340	5340	5340	5340	0
150	20231012	164700	206662490	5340	5340	5340	5340	0
151	20231012	164600	206662490	5340	5340	5340	5340	0
152	20231012	164500	206662490	5340	5340	5340	5340	315
153	20231012	164400	206662490	5340	5340	5340	5340	0
154	20231012	164300	206662490	5340	5340	5340	5340	0
155	20231012	164200	206662490	5340	5340	5340	5340	0
156	20231012	164100	206662490	5340	5340	5340	5340	0
157	20231012	164000	206662490	5340	5340	5340	5340	0
158	20231012	163900	206662490	5340	5340	5340	5340	0
159	20231012	163800	206662490	5340	5340	5340	5340	0
160	20231012	163700	206662490	5340	5340	5340	5340	0
161	20231012	163600	206662490	5340	5340	5340	5340	0
162	20231012	163500	206662490	5340	5340	5340	5340	0
163	20231012	163400	206662490	5340	5340	5340	5340	0
164	20231012	163300	206662490	5340	5340	5340	5340	0
165	20231012	163200	206662490	5340	5340	5340	5340	0
166	20231012	163100	206662490	5340	5340	5340	5340	0
167	20231012	163000	206662490	5340	5340	5340	5340	0
168	20231012	162900	206662490	5340	5340	5340	5340	0
169	20231012	162800	206662490	5340	5340	5340	5340	0
170	20231012	162700	206662490	5340	5340	5340	5340	0
171	20231012	162600	206662490	5340	5340	5340	5340	0
172	20231012	162500	206662490	5340	5340	5340	5340	0
173	20231012	162400	206662490	5340	5340	5340	5340	0
174	20231012	162300	206662490	5340	5340	5340	5340	0
175	20231012	162200	206662490	5340	5340	5340	5340	0
176	20231012	162100	206662490	5340	5340	5340	5340	0
177	20231012	162000	206662490	5340	5340	5340	5340	0
178	20231012	161900	206662490	5340	5340	5340	5340	0
179	20231012	161800	206662490	5340	5340	5340	5340	0
180	20231012	161700	206662490	5340	5340	5340	5340	0
181	20231012	161600	206662490	5340	5340	5340	5340	0
182	20231012	161500	206662490	5340	5340	5340	5340	315
183	20231012	161400	206662490	5340	5340	5340	5340	0
184	20231012	161300	206662490	5340	5340	5340	5340	0
185	20231012	161200	206662490	5340	5340	5340	5340	0
186	20231012	161100	206662490	5340	5340	5340	5340	0
187	20231012	161000	206662490	5340	5340	5340	5340	0
188	20231012	160900	206662490	5340	5340	5340	5340	0
189	20231012	160800	206662490	5340	5340	5340	5340	0
190	20231012	160700	206662490	5340	5340	5340	5340	0
191	20231012	160600	206662490	5340	5340	5340	5340	0
192	20231012	160500	206662490	5340	5340	5340	5340	0
193	20231012	160400	206662490	5340	5340	5340	5340	0
194	20231012	160300	206662490	5340	5340	5340	5340	0
195	20231012	160200	206662490	5340	5340	5340	5340	0
196	20231012	160100	206662490	5340	5340	5340	5340	0
197	20231012	160000	206662490	5340	5340	5340	5340	0
198	20231012	155900	206662490	5340	5340	5340	5340	0
199	20231012	155800	206662490	5340	5340	5340	5340	0
200	20231012	155700	206662490	5340	5340	5340	5340	0
201	20231012	155600	206662490	5340	5340	5340	5340	0
202	20231012	155500	206662490	5340	5340	5340	5340	0
203	20231012	155400	206662490	5340	5340	5340	5340	0
204	20231012	155300	206662490	5340	5340	5340	5340	0
205	20231012	155200	206662490	5340	5340	5340	5340	0
206	20231012	155100	206662490	5340	5340	5340	5340	0
207	20231012	155000	206662490	5340	5340	5340	5340	0
208	20231012	154900	206662490	5340	5340	5340	5340	0
209	20231012	154800	206662490	5340	5340	5340	5340	0
210	20231012	154700	206662490	5340	5340	5340	5340	0
211	20231012	154600	206662490	5340	5340	5340	5340	0
212	20231012	154500	206662490	5340	5340	5340	5340	315
213	20231012	154400	206662490	5340	5340	5340	5340	0
214	20231012	154300	206662490	5340	5340	5340	5340	0
215	20231012	154200	206662490	5340	5340	5340	5340	0
216	20231012	154100	206662490	5340	5340	5340	5340	0
217	20231012	154000	206662490	5340	5340	5340	5340	0
218	20231012	153900	206662490	5340	5340	5340	5340	0
219	20231012	153800	206662490	5340	5340	5340	5340	0
220	20231012	153700	206662490	5340	5340	5340	5340	0
221	20231012	153600	206662490	5340	5340	5340	5340	0
222	20231012	153500	206662490	5340	5340	5340	5340	0
223	20231012	153400	206662490	5340	5340	5340	5340	0
224	20231012	153300	206662490	5340	5340	5340	5340	0
225	20231012	153200	206662490	5340	5340	5340	5340	0
226	20231012	153100	206662490	5340	5340	5340	5340	0
227	20231012	153000	206662490	5340	5340	5340	5340	315
228	20231012	152900	204980390	5300	5300	5300	5300	0
229	20231012	152800	204980390	5300	5300	5300	5300	0
230	20231012	152700	204980390	5300	5300	5300	5300	0
231	20231012	152600	204980390	5300	5300	5300	5300	0
232	20231012	152500	204980390	5300	5300	5300	5300	0
233	20231012	152400	204980390	5300	5300	5300	5300	0
234	20231012	152300	204980390	5300	5300	5300	5300	0
235	20231012	152200	204980390	5300	5300	5300	5300	0
236	20231012	152100	204980390	5300	5300	5300	5300	0
237	20231012	152000	204980390	5300	5300	5300	5300	0
238	20231012	151900	204980390	5300	5330	5330	5300	2490
239	20231012	151800	191780820	5310	5340	5340	5310	1001
240	20231012	151700	186465460	5340	5340	5340	5340	0
241	20231012	151600	186465460	5340	5340	5340	5340	1
242	20231012	151500	186460120	5340	5340	5340	5340	36
243	20231012	151400	186267880	5320	5320	5320	5320	0
244	20231012	151300	186267880	5320	5320	5320	5320	0
245	20231012	151200	186267880	5320	5320	5320	5320	0
246	20231012	151100	186267880	5320	5320	5320	5320	1
247	20231012	151000	186262560	5320	5320	5320	5320	200
248	20231012	150900	185198560	5340	5340	5340	5340	9
249	20231012	150800	185150500	5340	5340	5340	5340	0
250	20231012	150700	185150500	5340	5340	5340	5340	0
251	20231012	150600	185150500	5340	5340	5340	5340	0
252	20231012	150500	185150500	5340	5340	5340	5340	0
253	20231012	150400	185150500	5340	5340	5340	5340	0
254	20231012	150300	185150500	5340	5340	5340	5340	0
255	20231012	150200	185150500	5340	5340	5340	5340	0
256	20231012	150100	185150500	5340	5340	5340	5340	0
257	20231012	150000	185150500	5340	5340	5340	5340	0
258	20231012	145900	185150500	5340	5340	5340	5340	0
259	20231012	145800	185150500	5340	5340	5340	5340	2
260	20231012	145700	185139820	5310	5310	5310	5310	0
261	20231012	145600	185139820	5310	5310	5310	5310	0
262	20231012	145500	185139820	5310	5310	5310	5310	1
263	20231012	145400	185134510	5350	5350	5350	5350	0
264	20231012	145300	185134510	5350	5350	5350	5350	0
265	20231012	145200	185134510	5350	5350	5350	5350	0
266	20231012	145100	185134510	5350	5350	5350	5350	2
267	20231012	145000	185123810	5350	5350	5350	5350	0
268	20231012	144900	185123810	5350	5350	5350	5350	0
269	20231012	144800	185123810	5350	5350	5350	5350	0
270	20231012	144700	185123810	5350	5350	5350	5350	0
271	20231012	144600	185123810	5350	5350	5350	5350	0
272	20231012	144500	185123810	5350	5350	5350	5350	0
273	20231012	144400	185123810	5350	5350	5350	5350	0
274	20231012	144300	185123810	5350	5350	5350	5350	0
275	20231012	144200	185123810	5350	5350	5350	5350	600
276	20231012	144100	181913810	5340	5340	5340	5340	0
277	20231012	144000	181913810	5340	5340	5340	5340	29
278	20231012	143900	181758950	5340	5340	5340	5340	1
279	20231012	143800	181753610	5320	5320	5320	5320	0
280	20231012	143700	181753610	5320	5320	5320	5320	0
281	20231012	143600	181753610	5320	5320	5320	5320	1101
282	20231012	143500	175896290	5320	5320	5320	5320	0
283	20231012	143400	175896290	5320	5320	5320	5320	936
284	20231012	143300	170916770	5320	5320	5320	5320	64
285	20231012	143200	170576290	5320	5320	5320	5320	0
286	20231012	143100	170576290	5320	5320	5320	5320	35
287	20231012	143000	170390090	5320	5320	5320	5320	1
288	20231012	142900	170384770	5350	5350	5350	5350	0
289	20231012	142800	170384770	5350	5350	5350	5350	0
290	20231012	142700	170384770	5350	5350	5350	5350	0
291	20231012	142600	170384770	5350	5350	5350	5350	0
292	20231012	142500	170384770	5350	5350	5350	5350	0
293	20231012	142400	170384770	5350	5350	5350	5350	0
294	20231012	142300	170384770	5350	5350	5350	5350	0
295	20231012	142200	170384770	5350	5350	5350	5350	0
296	20231012	142100	170384770	5350	5350	5350	5350	0
297	20231012	142000	170384770	5350	5350	5350	5350	0
298	20231012	141900	170384770	5350	5350	5350	5350	0
299	20231012	141800	170384770	5350	5350	5350	5350	0
300	20231012	141700	170384770	5350	5350	5350	5350	0
301	20231012	141600	170384770	5350	5310	5350	5310	201
302	20231012	141500	169317420	5350	5350	5350	5350	0
303	20231012	141400	169317420	5350	5350	5350	5350	0
304	20231012	141300	169317420	5350	5350	5350	5350	0
305	20231012	141200	169317420	5350	5310	5350	5310	121
306	20231012	141100	168674870	5350	5350	5350	5350	100
307	20231012	141000	168139870	5350	5350	5350	5350	0
308	20231012	140900	168139870	5350	5310	5350	5310	151
309	20231012	140800	167338020	5350	5350	5350	5350	0
310	20231012	140700	167338020	5350	5310	5350	5300	1101
311	20231012	140600	161496660	5350	5350	5350	5350	2
312	20231012	140500	161485960	5310	5350	5350	5310	1250
313	20231012	140400	154837240	5350	5350	5350	5350	0
314	20231012	140300	154837240	5350	5350	5350	5350	0
315	20231012	140200	154837240	5350	5350	5350	5350	600
316	20231012	140100	151627240	5340	5340	5340	5340	96
317	20231012	140000	151114600	5340	5340	5340	5340	0
318	20231012	135900	151114600	5340	5300	5340	5300	101
319	20231012	135800	150579260	5340	5300	5340	5300	251
320	20231012	135700	149248920	5340	5340	5340	5340	0
321	20231012	135600	149248920	5340	5340	5340	5340	0
322	20231012	135500	149248920	5340	5300	5340	5300	489
323	20231012	135400	146657180	5340	5340	5340	5340	0
324	20231012	135300	146657180	5340	5310	5340	5300	1787
325	20231012	135200	137180490	5300	5320	5320	5300	3000
326	20231012	135100	121265570	5350	5350	5350	5350	0
327	20231012	135000	121265570	5350	5350	5350	5350	18
328	20231012	134900	121169270	5350	5350	5350	5350	0
329	20231012	134800	121169270	5350	5350	5350	5350	0
330	20231012	134700	121169270	5350	5350	5350	5350	787
331	20231012	134600	116958820	5350	5350	5350	5350	0
332	20231012	134500	116958820	5350	5350	5350	5350	0
333	20231012	134400	116958820	5350	5350	5350	5350	0
334	20231012	134300	116958820	5350	5350	5350	5350	0
335	20231012	134200	116958820	5350	5350	5350	5350	0
336	20231012	134100	116958820	5350	5350	5350	5350	0
337	20231012	134000	116958820	5350	5350	5350	5350	0
338	20231012	133900	116958820	5350	5350	5350	5350	0
339	20231012	133800	116958820	5350	5350	5350	5350	0
340	20231012	133700	116958820	5350	5350	5350	5350	0
341	20231012	133600	116958820	5350	5350	5350	5350	0
342	20231012	133500	116958820	5350	5350	5350	5350	0
343	20231012	133400	116958820	5350	5350	5350	5350	0
344	20231012	133300	116958820	5350	5350	5350	5350	20
345	20231012	133200	116851820	5350	5350	5350	5350	1
346	20231012	133100	116846470	5330	5330	5330	5330	0
347	20231012	133000	116846470	5330	5330	5330	5330	100
348	20231012	132900	116313470	5350	5350	5350	5350	0
349	20231012	132800	116313470	5350	5350	5350	5350	50
350	20231012	132700	116045970	5350	5350	5350	5350	0
351	20231012	132600	116045970	5350	5350	5350	5350	0
352	20231012	132500	116045970	5350	5350	5350	5350	100
353	20231012	132400	115510970	5350	5350	5350	5350	0
354	20231012	132300	115510970	5350	5350	5350	5350	0
355	20231012	132200	115510970	5350	5350	5350	5350	0
356	20231012	132100	115510970	5350	5330	5350	5330	123
357	20231012	132000	114855340	5340	5340	5340	5340	0
358	20231012	131900	114855340	5340	5340	5340	5340	0
359	20231012	131800	114855340	5340	5340	5340	5340	0
360	20231012	131700	114855340	5340	5340	5340	5340	12
361	20231012	131600	114791260	5350	5350	5350	5350	150
362	20231012	131500	113988760	5340	5340	5340	5340	0
363	20231012	131400	113988760	5340	5340	5340	5340	0
364	20231012	131300	113988760	5340	5340	5340	5340	90
365	20231012	131200	113508160	5340	5340	5340	5340	0
366	20231012	131100	113508160	5340	5340	5340	5340	3
367	20231012	131000	113492140	5350	5350	5350	5350	0
368	20231012	130900	113492140	5350	5350	5350	5350	0
369	20231012	130800	113492140	5350	5350	5350	5350	0
370	20231012	130700	113492140	5350	5350	5350	5350	0
371	20231012	130600	113492140	5350	5350	5350	5350	0
372	20231012	130500	113492140	5350	5350	5350	5350	0
373	20231012	130400	113492140	5350	5350	5350	5350	0
374	20231012	130300	113492140	5350	5350	5350	5350	45
375	20231012	130200	113251390	5360	5360	5360	5360	0
376	20231012	130100	113251390	5360	5360	5360	5360	1
377	20231012	130000	113246030	5350	5350	5350	5350	478
378	20231012	125900	110688730	5360	5360	5360	5360	0
379	20231012	125800	110688730	5360	5360	5360	5360	1
380	20231012	125700	110683370	5350	5350	5350	5350	0
381	20231012	125600	110683370	5350	5350	5350	5350	240
382	20231012	125500	109399370	5360	5360	5360	5360	2
383	20231012	125400	109388650	5360	5360	5360	5360	0
384	20231012	125300	109388650	5360	5360	5360	5360	0
385	20231012	125200	109388650	5360	5360	5360	5360	0
386	20231012	125100	109388650	5360	5360	5360	5360	0
387	20231012	125000	109388650	5360	5360	5360	5360	0
388	20231012	124900	109388650	5360	5360	5360	5360	0
389	20231012	124800	109388650	5360	5360	5360	5360	0
390	20231012	124700	109388650	5360	5360	5360	5360	0
391	20231012	124600	109388650	5360	5360	5360	5360	0
392	20231012	124500	109388650	5360	5360	5360	5360	0
393	20231012	124400	109388650	5360	5350	5360	5350	476
394	20231012	124300	106842000	5350	5350	5350	5350	3
395	20231012	124200	106825950	5340	5340	5340	5340	200
396	20231012	124100	105757950	5340	5340	5340	5340	0
397	20231012	124000	105757950	5340	5340	5340	5340	0
398	20231012	123900	105757950	5340	5340	5340	5340	0
399	20231012	123800	105757950	5340	5340	5340	5340	0
400	20231012	123700	105757950	5340	5340	5340	5340	0
401	20231012	123600	105757950	5340	5340	5340	5340	0
402	20231012	123500	105757950	5340	5340	5340	5340	0
403	20231012	123400	105757950	5340	5340	5340	5340	50
404	20231012	123300	105490950	5350	5350	5350	5350	0
405	20231012	123200	105490950	5350	5350	5350	5350	100
406	20231012	123100	104955950	5350	5350	5350	5350	0
407	20231012	123000	104955950	5350	5350	5350	5350	0
408	20231012	122900	104955950	5350	5350	5350	5350	0
409	20231012	122800	104955950	5350	5350	5350	5350	0
410	20231012	122700	104955950	5350	5350	5350	5350	0
411	20231012	122600	104955950	5350	5350	5350	5350	0
412	20231012	122500	104955950	5350	5350	5350	5350	0
413	20231012	122400	104955950	5350	5350	5350	5350	0
414	20231012	122300	104955950	5350	5350	5350	5350	0
415	20231012	122200	104955950	5350	5350	5350	5350	0
416	20231012	122100	104955950	5350	5350	5350	5350	0
417	20231012	122000	104955950	5350	5350	5350	5350	0
418	20231012	121900	104955950	5350	5350	5350	5350	0
419	20231012	121800	104955950	5350	5350	5350	5350	1
420	20231012	121700	104950600	5350	5350	5350	5350	0
421	20231012	121600	104950600	5350	5330	5350	5330	1604
422	20231012	121500	96396800	5360	5360	5360	5360	0
423	20231012	121400	96396800	5360	5360	5360	5360	0
424	20231012	121300	96396800	5360	5360	5360	5360	0
425	20231012	121200	96396800	5360	5360	5360	5360	0
426	20231012	121100	96396800	5360	5350	5360	5350	1027
427	20231012	121000	90902330	5350	5350	5350	5350	100
428	20231012	120900	90367330	5350	5350	5350	5350	0
429	20231012	120800	90367330	5350	5350	5350	5350	89
430	20231012	120700	89891180	5350	5350	5350	5350	80
431	20231012	120600	89463180	5350	5350	5350	5350	0
432	20231012	120500	89463180	5350	5350	5350	5350	89
433	20231012	120400	88987030	5340	5340	5340	5340	0
434	20231012	120300	88987030	5340	5340	5340	5340	10
435	20231012	120200	88933630	5340	5340	5340	5340	0
436	20231012	120100	88933630	5340	5340	5340	5340	0
437	20231012	120000	88933630	5340	5340	5340	5340	40
438	20231012	115900	88720030	5340	5340	5340	5340	2
439	20231012	115800	88709350	5350	5350	5350	5350	0
440	20231012	115700	88709350	5350	5350	5350	5350	0
441	20231012	115600	88709350	5350	5350	5350	5350	0
442	20231012	115500	88709350	5350	5340	5350	5340	3
443	20231012	115400	88693310	5340	5350	5350	5340	420
444	20231012	115300	86447510	5360	5360	5360	5360	0
445	20231012	115200	86447510	5360	5350	5360	5350	2
446	20231012	115100	86436800	5350	5350	5350	5350	1
447	20231012	115000	86431450	5360	5360	5360	5360	0
448	20231012	114900	86431450	5360	5360	5360	5360	0
449	20231012	114800	86431450	5360	5360	5360	5360	0
450	20231012	114700	86431450	5360	5360	5360	5360	0
451	20231012	114600	86431450	5360	5360	5360	5360	0
452	20231012	114500	86431450	5360	5360	5360	5360	0
453	20231012	114400	86431450	5360	5360	5360	5360	0
454	20231012	114300	86431450	5360	5360	5360	5360	0
455	20231012	114200	86431450	5360	5360	5360	5360	0
456	20231012	114100	86431450	5360	5360	5360	5360	2
457	20231012	114000	86420730	5350	5350	5350	5350	0
458	20231012	113900	86420730	5350	5350	5350	5350	0
459	20231012	113800	86420730	5350	5350	5350	5350	1993
460	20231012	113700	75758180	5340	5340	5340	5340	110
461	20231012	113600	75170780	5340	5330	5340	5330	1314
462	20231012	113500	68157540	5330	5330	5330	5330	1
463	20231012	113400	68152210	5340	5340	5340	5340	0
464	20231012	113300	68152210	5340	5340	5340	5340	0
465	20231012	113200	68152210	5340	5340	5340	5340	0
466	20231012	113100	68152210	5340	5320	5340	5320	201
467	20231012	113000	67080870	5340	5340	5340	5340	0
468	20231012	112900	67080870	5340	5340	5340	5340	0
469	20231012	112800	67080870	5340	5340	5340	5340	2
470	20231012	112700	67070190	5320	5330	5330	5320	88
471	20231012	112600	66602010	5340	5340	5340	5340	1
472	20231012	112500	66596670	5320	5320	5320	5320	0
473	20231012	112400	66596670	5320	5340	5340	5320	342
474	20231012	112300	64777110	5330	5330	5330	5330	0
475	20231012	112200	64777110	5330	5330	5330	5330	500
476	20231012	112100	62112110	5340	5340	5340	5340	0
477	20231012	112000	62112110	5340	5340	5340	5340	0
478	20231012	111900	62112110	5340	5340	5340	5340	0
479	20231012	111800	62112110	5340	5340	5340	5340	0
480	20231012	111700	62112110	5340	5340	5340	5340	0
481	20231012	111600	62112110	5340	5340	5340	5340	0
482	20231012	111500	62112110	5340	5340	5340	5340	1
483	20231012	111400	62106770	5330	5340	5340	5330	197
484	20231012	111300	61055890	5340	5340	5340	5340	0
485	20231012	111200	61055890	5340	5340	5340	5340	0
486	20231012	111100	61055890	5340	5340	5340	5340	0
487	20231012	111000	61055890	5340	5340	5340	5340	0
488	20231012	110900	61055890	5340	5340	5340	5340	0
489	20231012	110800	61055890	5340	5340	5340	5340	630
490	20231012	110700	57691690	5330	5330	5330	5330	0
491	20231012	110600	57691690	5330	5330	5330	5330	0
492	20231012	110500	57691690	5330	5330	5330	5330	370
493	20231012	110400	55719590	5330	5330	5330	5330	130
494	20231012	110300	55026690	5330	5330	5330	5330	0
495	20231012	110200	55026690	5330	5330	5330	5330	500
496	20231012	110100	52361690	5330	5330	5330	5330	0
497	20231012	110000	52361690	5330	5330	5330	5330	240
498	20231012	105900	51082490	5330	5330	5330	5330	417
499	20231012	105800	48859880	5330	5330	5330	5330	132
500	20231012	105700	48156320	5320	5320	5320	5320	330
501	20231012	105600	46400720	5330	5330	5330	5330	129
502	20231012	105500	45713150	5320	5330	5330	5320	68
503	20231012	105400	45351380	5320	5320	5320	5320	326
504	20231012	105300	43617060	5320	5320	5320	5320	30
505	20231012	105200	43457460	5320	5320	5320	5320	20
506	20231012	105100	43351060	5320	5320	5320	5320	100
507	20231012	105000	42819060	5320	5320	5320	5320	0
508	20231012	104900	42819060	5320	5320	5320	5320	0
509	20231012	104800	42819060	5320	5320	5320	5320	0
510	20231012	104700	42819060	5320	5320	5320	5320	3
511	20231012	104600	42803100	5300	5300	5300	5300	946
512	20231012	104500	37789300	5310	5310	5310	5310	0
513	20231012	104400	37789300	5310	5310	5310	5310	0
514	20231012	104300	37789300	5310	5310	5310	5310	114
515	20231012	104200	37183960	5320	5320	5320	5320	1
516	20231012	104100	37178640	5320	5320	5320	5320	0
517	20231012	104000	37178640	5320	5320	5320	5320	0
518	20231012	103900	37178640	5320	5330	5330	5320	50
519	20231012	103800	36912540	5330	5310	5340	5310	320
520	20231012	103700	35207270	5310	5310	5310	5310	0
521	20231012	103600	35207270	5310	5310	5310	5310	2
522	20231012	103500	35196650	5320	5320	5320	5320	0
523	20231012	103400	35196650	5320	5320	5320	5320	0
524	20231012	103300	35196650	5320	5320	5320	5320	0
525	20231012	103200	35196650	5320	5320	5320	5320	0
526	20231012	103100	35196650	5320	5320	5320	5320	0
527	20231012	103000	35196650	5320	5320	5320	5320	0
528	20231012	102900	35196650	5320	5320	5320	5320	0
529	20231012	102800	35196650	5320	5320	5320	5320	0
530	20231012	102700	35196650	5320	5320	5320	5320	0
531	20231012	102600	35196650	5320	5320	5320	5320	0
532	20231012	102500	35196650	5320	5320	5320	5320	0
533	20231012	102400	35196650	5320	5320	5320	5320	2
534	20231012	102300	35186010	5330	5330	5330	5330	0
535	20231012	102200	35186010	5330	5300	5330	5300	350
536	20231012	102100	33329980	5330	5330	5330	5330	0
537	20231012	102000	33329980	5330	5330	5330	5330	0
538	20231012	101900	33329980	5330	5330	5330	5330	0
539	20231012	101800	33329980	5330	5330	5330	5330	0
540	20231012	101700	33329980	5330	5330	5330	5330	0
541	20231012	101600	33329980	5330	5310	5330	5300	602
542	20231012	101500	30139340	5340	5340	5340	5340	0
543	20231012	101400	30139340	5340	5340	5340	5340	0
544	20231012	101300	30139340	5340	5340	5340	5340	0
545	20231012	101200	30139340	5340	5340	5340	5340	0
546	20231012	101100	30139340	5340	5340	5340	5340	1
547	20231012	101000	30134000	5340	5340	5340	5340	0
548	20231012	100900	30134000	5340	5340	5340	5340	0
549	20231012	100800	30134000	5340	5340	5340	5340	0
550	20231012	100700	30134000	5340	5340	5340	5340	3
551	20231012	100600	30117980	5340	5340	5340	5340	0
552	20231012	100500	30117980	5340	5340	5340	5340	0
553	20231012	100400	30117980	5340	5340	5340	5340	0
554	20231012	100300	30117980	5340	5340	5340	5340	0
555	20231012	100200	30117980	5340	5340	5340	5340	0
556	20231012	100100	30117980	5340	5340	5340	5340	166
557	20231012	100000	29231540	5340	5340	5340	5340	0
558	20231012	095900	29231540	5340	5340	5340	5340	0
559	20231012	095800	29231540	5340	5340	5340	5340	2
560	20231012	095700	29220860	5310	5310	5310	5310	0
561	20231012	095600	29220860	5310	5310	5310	5310	4
562	20231012	095500	29199620	5340	5330	5340	5330	3
563	20231012	095400	29183610	5300	5320	5320	5300	10
564	20231012	095300	29130590	5340	5340	5340	5340	0
565	20231012	095200	29130590	5340	5340	5340	5340	2
566	20231012	095100	29119910	5350	5350	5350	5350	0
567	20231012	095000	29119910	5350	5350	5350	5350	0
568	20231012	094900	29119910	5350	5350	5350	5350	0
569	20231012	094800	29119910	5350	5350	5350	5350	0
570	20231012	094700	29119910	5350	5350	5350	5350	0
571	20231012	094600	29119910	5350	5350	5350	5350	1
572	20231012	094500	29114560	5350	5340	5350	5340	52
573	20231012	094400	28836860	5350	5350	5350	5350	0
574	20231012	094300	28836860	5350	5330	5350	5330	101
575	20231012	094200	28298510	5330	5330	5350	5330	422
576	20231012	094100	26048290	5330	5320	5330	5320	21
577	20231012	094000	25936560	5320	5320	5320	5320	1
578	20231012	093900	25931240	5330	5330	5330	5330	0
579	20231012	093800	25931240	5330	5330	5330	5330	0
580	20231012	093700	25931240	5330	5330	5330	5330	0
581	20231012	093600	25931240	5330	5330	5330	5330	0
582	20231012	093500	25931240	5330	5330	5330	5330	1
583	20231012	093400	25925910	5330	5330	5330	5330	1
584	20231012	093300	25920580	5330	5330	5330	5330	0
585	20231012	093200	25920580	5330	5330	5330	5330	1
586	20231012	093100	25915250	5330	5330	5330	5330	0
587	20231012	093000	25915250	5330	5330	5330	5330	0
588	20231012	092900	25915250	5330	5330	5330	5330	0
589	20231012	092800	25915250	5330	5330	5330	5330	0
590	20231012	092700	25915250	5330	5330	5330	5330	0
591	20231012	092600	25915250	5330	5330	5330	5330	0
592	20231012	092500	25915250	5330	5330	5330	5330	1
593	20231012	092400	25909920	5340	5340	5340	5340	0
594	20231012	092300	25909920	5340	5340	5340	5340	0
595	20231012	092200	25909920	5340	5340	5340	5340	0
596	20231012	092100	25909920	5340	5340	5340	5340	0
597	20231012	092000	25909920	5340	5330	5340	5330	50
598	20231012	091900	25642930	5340	5340	5340	5340	12
599	20231012	091800	25578850	5350	5350	5350	5350	0
600	20231012	091700	25578850	5350	5350	5350	5350	0
601	20231012	091600	25578850	5350	5350	5350	5350	0
602	20231012	091500	25578850	5350	5350	5350	5350	0
603	20231012	091400	25578850	5350	5340	5350	5340	171
604	20231012	091300	24665700	5340	5340	5340	5340	2
605	20231012	091200	24655020	5340	5340	5340	5340	0
606	20231012	091100	24655020	5340	5340	5340	5340	0
607	20231012	091000	24655020	5340	5320	5340	5320	282
608	20231012	090900	23151100	5320	5330	5330	5290	684
609	20231012	090800	19513120	5330	5330	5330	5330	0
610	20231012	090700	19513120	5330	5330	5330	5330	2
611	20231012	090600	19502460	5340	5330	5340	5330	3
612	20231012	090500	19486460	5320	5320	5320	5320	21
613	20231012	090400	19374740	5280	5320	5320	5280	85
614	20231012	090300	18924410	5320	5320	5320	5320	0
615	20231012	090200	18924410	5320	5310	5320	5310	2
616	20231012	090100	18913780	5300	5310	5310	5300	229
617	20231012	090000	17699630	5330	5310	5340	5310	3333