KissMeData/003000/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183700	305612930	5570	5570	5570	5570	845
3	20231023	183600	305612930	5570	5570	5570	5570	0
4	20231023	183500	305612930	5570	5570	5570	5570	0
5	20231023	183400	305612930	5570	5570	5570	5570	0
6	20231023	183300	305612930	5570	5570	5570	5570	0
7	20231023	183200	305612930	5570	5570	5570	5570	0
8	20231023	183100	305612930	5570	5570	5570	5570	0
9	20231023	183000	305612930	5570	5570	5570	5570	0
10	20231023	182900	305612930	5570	5570	5570	5570	0
11	20231023	182800	305612930	5570	5570	5570	5570	0
12	20231023	182700	305612930	5570	5570	5570	5570	0
13	20231023	182600	305612930	5570	5570	5570	5570	0
14	20231023	182500	305612930	5570	5570	5570	5570	0
15	20231023	182400	305612930	5570	5570	5570	5570	0
16	20231023	182300	305612930	5570	5570	5570	5570	0
17	20231023	182200	305612930	5570	5570	5570	5570	0
18	20231023	182100	305612930	5570	5570	5570	5570	0
19	20231023	182000	305612930	5570	5570	5570	5570	0
20	20231023	181900	305612930	5570	5570	5570	5570	0
21	20231023	181800	305612930	5570	5570	5570	5570	0
22	20231023	181700	305612930	5570	5570	5570	5570	0
23	20231023	181600	305612930	5570	5570	5570	5570	0
24	20231023	181500	305612930	5570	5570	5570	5570	0
25	20231023	181400	305612930	5570	5570	5570	5570	0
26	20231023	181300	305612930	5570	5570	5570	5570	0
27	20231023	181200	305612930	5570	5570	5570	5570	0
28	20231023	181100	305612930	5570	5570	5570	5570	0
29	20231023	181000	305612930	5570	5570	5570	5570	0
30	20231023	180900	305612930	5570	5570	5570	5570	0
31	20231023	180800	305612930	5570	5570	5570	5570	0
32	20231023	180700	305612930	5570	5570	5570	5570	845
33	20231023	180600	305612930	5570	5570	5570	5570	0
34	20231023	180500	305612930	5570	5570	5570	5570	0
35	20231023	180400	305612930	5570	5570	5570	5570	0
36	20231023	180300	305612930	5570	5570	5570	5570	0
37	20231023	180200	305612930	5570	5570	5570	5570	0
38	20231023	180100	305612930	5570	5570	5570	5570	0
39	20231023	180000	305612930	5570	5570	5570	5570	0
40	20231023	175900	305612930	5570	5570	5570	5570	0
41	20231023	175800	305612930	5570	5570	5570	5570	0
42	20231023	175700	305612930	5570	5570	5570	5570	0
43	20231023	175600	305612930	5570	5570	5570	5570	0
44	20231023	175500	305612930	5570	5570	5570	5570	0
45	20231023	175400	305612930	5570	5570	5570	5570	0
46	20231023	175300	305612930	5570	5570	5570	5570	0
47	20231023	175200	305612930	5570	5570	5570	5570	0
48	20231023	175100	305612930	5570	5570	5570	5570	0
49	20231023	175000	305612930	5570	5570	5570	5570	0
50	20231023	174900	305612930	5570	5570	5570	5570	0
51	20231023	174800	305612930	5570	5570	5570	5570	0
52	20231023	174700	305612930	5570	5570	5570	5570	0
53	20231023	174600	305612930	5570	5570	5570	5570	0
54	20231023	174500	305612930	5570	5570	5570	5570	0
55	20231023	174400	305612930	5570	5570	5570	5570	0
56	20231023	174300	305612930	5570	5570	5570	5570	0
57	20231023	174200	305612930	5570	5570	5570	5570	0
58	20231023	174100	305612930	5570	5570	5570	5570	0
59	20231023	174000	305612930	5570	5570	5570	5570	0
60	20231023	173900	305612930	5570	5570	5570	5570	0
61	20231023	173800	305612930	5570	5570	5570	5570	0
62	20231023	173700	305612930	5570	5570	5570	5570	845
63	20231023	173600	305612930	5570	5570	5570	5570	0
64	20231023	173500	305612930	5570	5570	5570	5570	0
65	20231023	173400	305612930	5570	5570	5570	5570	0
66	20231023	173300	305612930	5570	5570	5570	5570	0
67	20231023	173200	305612930	5570	5570	5570	5570	0
68	20231023	173100	305612930	5570	5570	5570	5570	0
69	20231023	173000	305612930	5570	5570	5570	5570	0
70	20231023	172900	305612930	5570	5570	5570	5570	0
71	20231023	172800	305612930	5570	5570	5570	5570	0
72	20231023	172700	305612930	5570	5570	5570	5570	0
73	20231023	172600	305612930	5570	5570	5570	5570	0
74	20231023	172500	305612930	5570	5570	5570	5570	0
75	20231023	172400	305612930	5570	5570	5570	5570	0
76	20231023	172300	305612930	5570	5570	5570	5570	0
77	20231023	172200	305612930	5570	5570	5570	5570	0
78	20231023	172100	305612930	5570	5570	5570	5570	0
79	20231023	172000	305612930	5570	5570	5570	5570	0
80	20231023	171900	305612930	5570	5570	5570	5570	0
81	20231023	171800	305612930	5570	5570	5570	5570	0
82	20231023	171700	305612930	5570	5570	5570	5570	0
83	20231023	171600	305612930	5570	5570	5570	5570	0
84	20231023	171500	305612930	5570	5570	5570	5570	0
85	20231023	171400	305612930	5570	5570	5570	5570	0
86	20231023	171300	305612930	5570	5570	5570	5570	0
87	20231023	171200	305612930	5570	5570	5570	5570	0
88	20231023	171100	305612930	5570	5570	5570	5570	0
89	20231023	171000	305612930	5570	5570	5570	5570	0
90	20231023	170900	305612930	5570	5570	5570	5570	0
91	20231023	170800	305612930	5570	5570	5570	5570	0
92	20231023	170700	305612930	5570	5570	5570	5570	845
93	20231023	170600	305612930	5570	5570	5570	5570	0
94	20231023	170500	305612930	5570	5570	5570	5570	0
95	20231023	170400	305612930	5570	5570	5570	5570	0
96	20231023	170300	305612930	5570	5570	5570	5570	0
97	20231023	170200	305612930	5570	5570	5570	5570	0
98	20231023	170100	305612930	5570	5570	5570	5570	0
99	20231023	170000	305612930	5570	5570	5570	5570	0
100	20231023	165900	305612930	5570	5570	5570	5570	0
101	20231023	165800	305612930	5570	5570	5570	5570	0
102	20231023	165700	305612930	5570	5570	5570	5570	0
103	20231023	165600	305612930	5570	5570	5570	5570	0
104	20231023	165500	305612930	5570	5570	5570	5570	0
105	20231023	165400	305612930	5570	5570	5570	5570	0
106	20231023	165300	305612930	5570	5570	5570	5570	0
107	20231023	165200	305612930	5570	5570	5570	5570	0
108	20231023	165100	305612930	5570	5570	5570	5570	0
109	20231023	165000	305612930	5570	5570	5570	5570	0
110	20231023	164900	305612930	5570	5570	5570	5570	0
111	20231023	164800	305612930	5570	5570	5570	5570	0
112	20231023	164700	305612930	5570	5570	5570	5570	0
113	20231023	164600	305612930	5570	5570	5570	5570	0
114	20231023	164500	305612930	5570	5570	5570	5570	0
115	20231023	164400	305612930	5570	5570	5570	5570	0
116	20231023	164300	305612930	5570	5570	5570	5570	0
117	20231023	164200	305612930	5570	5570	5570	5570	0
118	20231023	164100	305612930	5570	5570	5570	5570	0
119	20231023	164000	305612930	5570	5570	5570	5570	0
120	20231023	163900	305612930	5570	5570	5570	5570	0
121	20231023	163800	305612930	5570	5570	5570	5570	0
122	20231023	163700	305612930	5570	5570	5570	5570	845
123	20231023	163600	305612930	5570	5570	5570	5570	0
124	20231023	163500	305612930	5570	5570	5570	5570	0
125	20231023	163400	305612930	5570	5570	5570	5570	0
126	20231023	163300	305612930	5570	5570	5570	5570	0
127	20231023	163200	305612930	5570	5570	5570	5570	0
128	20231023	163100	305612930	5570	5570	5570	5570	0
129	20231023	163000	305612930	5570	5570	5570	5570	0
130	20231023	162900	305612930	5570	5570	5570	5570	0
131	20231023	162800	305612930	5570	5570	5570	5570	0
132	20231023	162700	305612930	5570	5570	5570	5570	0
133	20231023	162600	305612930	5570	5570	5570	5570	0
134	20231023	162500	305612930	5570	5570	5570	5570	0
135	20231023	162400	305612930	5570	5570	5570	5570	0
136	20231023	162300	305612930	5570	5570	5570	5570	0
137	20231023	162200	305612930	5570	5570	5570	5570	0
138	20231023	162100	305612930	5570	5570	5570	5570	0
139	20231023	162000	305612930	5570	5570	5570	5570	0
140	20231023	161900	305612930	5570	5570	5570	5570	0
141	20231023	161800	305612930	5570	5570	5570	5570	0
142	20231023	161700	305612930	5570	5570	5570	5570	0
143	20231023	161600	305612930	5570	5570	5570	5570	0
144	20231023	161500	305612930	5570	5570	5570	5570	0
145	20231023	161400	305612930	5570	5570	5570	5570	0
146	20231023	161300	305612930	5570	5570	5570	5570	0
147	20231023	161200	305612930	5570	5570	5570	5570	0
148	20231023	161100	305612930	5570	5570	5570	5570	0
149	20231023	161000	305612930	5570	5570	5570	5570	0
150	20231023	160900	305612930	5570	5570	5570	5570	0
151	20231023	160800	305612930	5570	5570	5570	5570	0
152	20231023	160700	305612930	5570	5570	5570	5570	845
153	20231023	160600	305612930	5570	5570	5570	5570	0
154	20231023	160500	305612930	5570	5570	5570	5570	0
155	20231023	160400	305612930	5570	5570	5570	5570	0
156	20231023	160300	305612930	5570	5570	5570	5570	0
157	20231023	160200	305612930	5570	5570	5570	5570	0
158	20231023	160100	305612930	5570	5570	5570	5570	0
159	20231023	160000	305612930	5570	5570	5570	5570	0
160	20231023	155900	305612930	5570	5570	5570	5570	0
161	20231023	155800	305612930	5570	5570	5570	5570	0
162	20231023	155700	305612930	5570	5570	5570	5570	0
163	20231023	155600	305612930	5570	5570	5570	5570	0
164	20231023	155500	305612930	5570	5570	5570	5570	0
165	20231023	155400	305612930	5570	5570	5570	5570	0
166	20231023	155300	305612930	5570	5570	5570	5570	0
167	20231023	155200	305612930	5570	5570	5570	5570	0
168	20231023	155100	305612930	5570	5570	5570	5570	0
169	20231023	155000	305612930	5570	5570	5570	5570	0
170	20231023	154900	305612930	5570	5570	5570	5570	0
171	20231023	154800	305612930	5570	5570	5570	5570	0
172	20231023	154700	305612930	5570	5570	5570	5570	0
173	20231023	154600	305612930	5570	5570	5570	5570	0
174	20231023	154500	305612930	5570	5570	5570	5570	0
175	20231023	154400	305612930	5570	5570	5570	5570	0
176	20231023	154300	305612930	5570	5570	5570	5570	0
177	20231023	154200	305612930	5570	5570	5570	5570	0
178	20231023	154100	305612930	5570	5570	5570	5570	0
179	20231023	154000	305612930	5570	5570	5570	5570	0
180	20231023	153900	305612930	5570	5570	5570	5570	0
181	20231023	153800	305612930	5570	5570	5570	5570	0
182	20231023	153700	305612930	5570	5570	5570	5570	845
183	20231023	153600	305612930	5570	5570	5570	5570	0
184	20231023	153500	305612930	5570	5570	5570	5570	0
185	20231023	153400	305612930	5570	5570	5570	5570	0
186	20231023	153300	305612930	5570	5570	5570	5570	0
187	20231023	153200	305612930	5570	5570	5570	5570	0
188	20231023	153100	305612930	5570	5570	5570	5570	0
189	20231023	153000	305612930	5570	5570	5570	5570	845
190	20231023	152900	300906280	5620	5620	5620	5620	0
191	20231023	152800	300906280	5620	5620	5620	5620	0
192	20231023	152700	300906280	5620	5620	5620	5620	0
193	20231023	152600	300906280	5620	5620	5620	5620	0
194	20231023	152500	300906280	5620	5620	5620	5620	0
195	20231023	152400	300906280	5620	5620	5620	5620	0
196	20231023	152300	300906280	5620	5620	5620	5620	0
197	20231023	152200	300906280	5620	5620	5620	5620	0
198	20231023	152100	300906280	5620	5620	5620	5620	0
199	20231023	152000	300906280	5620	5620	5620	5620	0
200	20231023	151900	300906280	5620	5600	5620	5570	3564
201	20231023	151800	280908430	5600	5600	5600	5600	7
202	20231023	151700	280869230	5600	5600	5600	5600	36
203	20231023	151600	280667630	5600	5600	5600	5600	102
204	20231023	151500	280096430	5600	5600	5600	5590	55
205	20231023	151400	279788830	5590	5590	5590	5570	222
206	20231023	151300	278549480	5590	5590	5590	5590	0
207	20231023	151200	278549480	5590	5590	5590	5590	1
208	20231023	151100	278543890	5590	5590	5590	5590	0
209	20231023	151000	278543890	5590	5590	5590	5590	0
210	20231023	150900	278543890	5590	5590	5590	5590	69
211	20231023	150800	278158180	5600	5590	5600	5590	75
212	20231023	150700	277738920	5600	5600	5600	5600	5
213	20231023	150600	277710920	5600	5590	5600	5590	3
214	20231023	150500	277694140	5600	5600	5600	5600	0
215	20231023	150400	277694140	5600	5600	5600	5600	0
216	20231023	150300	277694140	5600	5600	5600	5600	1
217	20231023	150200	277688540	5590	5590	5590	5590	29
218	20231023	150100	277526430	5590	5590	5590	5590	0
219	20231023	150000	277526430	5590	5590	5590	5590	2
220	20231023	145900	277515250	5580	5580	5580	5580	0
221	20231023	145800	277515250	5580	5570	5580	5570	1597
222	20231023	145700	268614950	5570	5570	5570	5570	40
223	20231023	145600	268392150	5580	5580	5580	5580	100
224	20231023	145500	267834150	5580	5570	5580	5570	3
225	20231023	145400	267817430	5570	5570	5570	5570	1
226	20231023	145300	267811860	5570	5570	5570	5570	70
227	20231023	145200	267421960	5580	5580	5580	5580	0
228	20231023	145100	267421960	5580	5580	5580	5580	1
229	20231023	145000	267416380	5570	5570	5570	5570	0
230	20231023	144900	267416380	5570	5570	5570	5570	0
231	20231023	144800	267416380	5570	5570	5570	5570	50
232	20231023	144700	267137880	5590	5590	5590	5590	0
233	20231023	144600	267137880	5590	5570	5590	5570	226
234	20231023	144500	265876770	5570	5570	5570	5570	10
235	20231023	144400	265821070	5580	5580	5580	5580	1
236	20231023	144300	265815490	5570	5570	5570	5570	115
237	20231023	144200	265174940	5580	5580	5580	5580	3
238	20231023	144100	265158200	5580	5580	5580	5580	10
239	20231023	144000	265102400	5580	5580	5580	5580	0
240	20231023	143900	265102400	5580	5580	5580	5580	100
241	20231023	143800	264544400	5580	5580	5580	5580	0
242	20231023	143700	264544400	5580	5580	5580	5580	100
243	20231023	143600	263986400	5580	5580	5580	5580	0
244	20231023	143500	263986400	5580	5580	5580	5580	0
245	20231023	143400	263986400	5580	5580	5580	5580	27
246	20231023	143300	263835740	5580	5580	5580	5580	60
247	20231023	143200	263500940	5580	5580	5580	5580	0
248	20231023	143100	263500940	5580	5580	5580	5580	0
249	20231023	143000	263500940	5580	5580	5580	5580	20
250	20231023	142900	263389340	5580	5590	5590	5580	62
251	20231023	142800	263043310	5600	5600	5600	5600	0
252	20231023	142700	263043310	5600	5600	5600	5600	15
253	20231023	142600	262959310	5600	5600	5600	5600	0
254	20231023	142500	262959310	5600	5600	5600	5600	50
255	20231023	142400	262679310	5610	5610	5610	5610	0
256	20231023	142300	262679310	5610	5610	5610	5610	0
257	20231023	142200	262679310	5610	5610	5610	5610	1
258	20231023	142100	262673700	5560	5580	5580	5560	612
259	20231023	142000	259266200	5610	5590	5610	5580	244
260	20231023	141900	257903450	5610	5610	5610	5610	0
261	20231023	141800	257903450	5610	5600	5610	5600	95
262	20231023	141700	257370510	5600	5600	5600	5600	0
263	20231023	141600	257370510	5600	5600	5600	5600	0
264	20231023	141500	257370510	5600	5600	5600	5600	95
265	20231023	141400	256838510	5610	5610	5610	5610	0
266	20231023	141300	256838510	5610	5600	5610	5600	11
267	20231023	141200	256776900	5600	5600	5600	5600	799
268	20231023	141100	252302500	5600	5580	5600	5580	111
269	20231023	141000	251683080	5580	5590	5600	5580	378
270	20231023	140900	249571170	5600	5600	5600	5600	5
271	20231023	140800	249543170	5610	5610	5610	5610	0
272	20231023	140700	249543170	5610	5590	5610	5590	13
273	20231023	140600	249470260	5590	5590	5590	5590	501
274	20231023	140500	246669670	5580	5580	5580	5580	0
275	20231023	140400	246669670	5580	5580	5580	5580	630
276	20231023	140300	243154270	5580	5580	5580	5580	0
277	20231023	140200	243154270	5580	5580	5580	5580	11
278	20231023	140100	243092890	5580	5580	5580	5580	0
279	20231023	140000	243092890	5580	5580	5580	5580	0
280	20231023	135900	243092890	5580	5580	5580	5580	0
281	20231023	135800	243092890	5580	5580	5580	5580	0
282	20231023	135700	243092890	5580	5580	5580	5580	0
283	20231023	135600	243092890	5580	5580	5580	5580	1
284	20231023	135500	243087310	5570	5570	5570	5570	0
285	20231023	135400	243087310	5570	5570	5570	5570	140
286	20231023	135300	242307510	5580	5580	5580	5580	0
287	20231023	135200	242307510	5580	5580	5580	5580	0
288	20231023	135100	242307510	5580	5580	5580	5580	0
289	20231023	135000	242307510	5580	5580	5580	5580	0
290	20231023	134900	242307510	5580	5580	5580	5580	767
291	20231023	134800	238027650	5580	5580	5580	5580	0
292	20231023	134700	238027650	5580	5580	5580	5580	61
293	20231023	134600	237687270	5580	5580	5580	5580	108
294	20231023	134500	237084630	5580	5580	5580	5580	0
295	20231023	134400	237084630	5580	5580	5580	5580	0
296	20231023	134300	237084630	5580	5580	5580	5580	0
297	20231023	134200	237084630	5580	5580	5580	5580	99
298	20231023	134100	236532210	5580	5580	5580	5580	0
299	20231023	134000	236532210	5580	5580	5580	5580	0
300	20231023	133900	236532210	5580	5590	5590	5580	97
301	20231023	133800	235990640	5610	5610	5610	5610	0
302	20231023	133700	235990640	5610	5590	5610	5590	218
303	20231023	133600	234772000	5610	5610	5610	5610	3
304	20231023	133500	234755170	5620	5620	5620	5620	0
305	20231023	133400	234755170	5620	5620	5620	5620	0
306	20231023	133300	234755170	5620	5620	5620	5620	0
307	20231023	133200	234755170	5620	5620	5620	5620	0
308	20231023	133100	234755170	5620	5620	5620	5620	2
309	20231023	133000	234743930	5620	5620	5620	5620	0
310	20231023	132900	234743930	5620	5620	5620	5620	0
311	20231023	132800	234743930	5620	5590	5620	5590	7
312	20231023	132700	234704740	5590	5640	5640	5590	524
313	20231023	132600	231773710	5640	5640	5640	5640	0
314	20231023	132500	231773710	5640	5640	5640	5640	3
315	20231023	132400	231756790	5650	5650	5650	5650	0
316	20231023	132300	231756790	5650	5650	5650	5650	0
317	20231023	132200	231756790	5650	5640	5650	5610	49
318	20231023	132100	231481360	5590	5640	5640	5590	1503
319	20231023	132000	223036350	5650	5650	5650	5650	0
320	20231023	131900	223036350	5650	5650	5650	5650	0
321	20231023	131800	223036350	5650	5650	5650	5650	0
322	20231023	131700	223036350	5650	5650	5650	5650	0
323	20231023	131600	223036350	5650	5650	5650	5650	0
324	20231023	131500	223036350	5650	5640	5650	5640	148
325	20231023	131400	222201620	5640	5640	5640	5640	0
326	20231023	131300	222201620	5640	5640	5640	5640	0
327	20231023	131200	222201620	5640	5640	5640	5640	150
328	20231023	131100	221355620	5640	5640	5640	5640	0
329	20231023	131000	221355620	5640	5640	5640	5640	0
330	20231023	130900	221355620	5640	5640	5640	5640	0
331	20231023	130800	221355620	5640	5640	5640	5640	1
332	20231023	130700	221349980	5620	5620	5620	5620	40
333	20231023	130600	221125180	5620	5620	5620	5620	0
334	20231023	130500	221125180	5620	5630	5630	5620	270
335	20231023	130400	219605740	5640	5640	5640	5640	0
336	20231023	130300	219605740	5640	5640	5640	5640	35
337	20231023	130200	219408340	5650	5650	5650	5650	0
338	20231023	130100	219408340	5650	5650	5650	5650	0
339	20231023	130000	219408340	5650	5650	5650	5650	2
340	20231023	125900	219397040	5640	5640	5640	5640	0
341	20231023	125800	219397040	5640	5640	5640	5640	0
342	20231023	125700	219397040	5640	5640	5640	5640	0
343	20231023	125600	219397040	5640	5640	5640	5640	230
344	20231023	125500	218099840	5640	5640	5640	5640	8
345	20231023	125400	218054720	5640	5640	5640	5640	0
346	20231023	125300	218054720	5640	5640	5640	5640	0
347	20231023	125200	218054720	5640	5640	5640	5640	0
348	20231023	125100	218054720	5640	5640	5640	5640	5
349	20231023	125000	218026520	5630	5630	5630	5630	441
350	20231023	124900	215543690	5620	5620	5620	5620	290
351	20231023	124800	213913890	5620	5620	5620	5620	0
352	20231023	124700	213913890	5620	5620	5620	5620	0
353	20231023	124600	213913890	5620	5620	5620	5620	0
354	20231023	124500	213913890	5620	5620	5620	5620	0
355	20231023	124400	213913890	5620	5620	5620	5620	0
356	20231023	124300	213913890	5620	5620	5620	5620	0
357	20231023	124200	213913890	5620	5620	5620	5620	0
358	20231023	124100	213913890	5620	5620	5620	5620	70
359	20231023	124000	213520490	5610	5610	5610	5610	0
360	20231023	123900	213520490	5610	5610	5610	5610	0
361	20231023	123800	213520490	5610	5610	5610	5610	40
362	20231023	123700	213296090	5610	5610	5610	5610	5
363	20231023	123600	213268040	5620	5620	5620	5620	20
364	20231023	123500	213155640	5620	5620	5620	5620	50
365	20231023	123400	212874640	5620	5620	5620	5620	154
366	20231023	123300	212009160	5620	5620	5620	5620	94
367	20231023	123200	211480880	5630	5630	5630	5630	0
368	20231023	123100	211480880	5630	5630	5630	5630	0
369	20231023	123000	211480880	5630	5630	5630	5630	0
370	20231023	122900	211480880	5630	5630	5630	5630	0
371	20231023	122800	211480880	5630	5630	5630	5630	42
372	20231023	122700	211244420	5640	5640	5640	5640	0
373	20231023	122600	211244420	5640	5630	5640	5630	61
374	20231023	122500	210900980	5630	5630	5630	5630	34
375	20231023	122400	210709560	5630	5630	5630	5630	0
376	20231023	122300	210709560	5630	5630	5630	5630	50
377	20231023	122200	210428060	5640	5640	5640	5640	0
378	20231023	122100	210428060	5640	5640	5640	5640	1
379	20231023	122000	210422420	5640	5640	5640	5640	21
380	20231023	121900	210303980	5640	5640	5640	5640	0
381	20231023	121800	210303980	5640	5630	5640	5630	306
382	20231023	121700	208579180	5630	5630	5630	5630	0
383	20231023	121600	208579180	5630	5630	5630	5630	0
384	20231023	121500	208579180	5630	5630	5630	5630	98
385	20231023	121400	208027440	5630	5630	5630	5630	1
386	20231023	121300	208021810	5630	5610	5630	5610	87
387	20231023	121200	207532240	5620	5620	5620	5620	20
388	20231023	121100	207419840	5620	5630	5630	5620	25
389	20231023	121000	207279100	5640	5640	5640	5640	0
390	20231023	120900	207279100	5640	5640	5640	5640	2
391	20231023	120800	207267820	5640	5640	5640	5640	0
392	20231023	120700	207267820	5640	5640	5640	5640	0
393	20231023	120600	207267820	5640	5640	5640	5640	0
394	20231023	120500	207267820	5640	5640	5640	5640	0
395	20231023	120400	207267820	5640	5640	5640	5640	0
396	20231023	120300	207267820	5640	5640	5640	5640	1
397	20231023	120200	207262180	5620	5620	5620	5620	0
398	20231023	120100	207262180	5620	5620	5620	5620	265
399	20231023	120000	205772880	5610	5610	5610	5610	0
400	20231023	115900	205772880	5610	5610	5610	5610	0
401	20231023	115800	205772880	5610	5610	5610	5610	1
402	20231023	115700	205767270	5620	5620	5620	5620	1
403	20231023	115600	205761650	5610	5610	5610	5610	443
404	20231023	115500	203276420	5610	5600	5610	5600	14
405	20231023	115400	203197890	5600	5590	5600	5590	300
406	20231023	115300	201519920	5600	5600	5600	5600	0
407	20231023	115200	201519920	5600	5600	5600	5600	11
408	20231023	115100	201458320	5600	5600	5600	5600	30
409	20231023	115000	201290320	5630	5630	5630	5630	0
410	20231023	114900	201290320	5630	5630	5630	5630	0
411	20231023	114800	201290320	5630	5630	5630	5630	0
412	20231023	114700	201290320	5630	5630	5630	5630	0
413	20231023	114600	201290320	5630	5600	5630	5590	252
414	20231023	114500	199880820	5600	5600	5600	5600	0
415	20231023	114400	199880820	5600	5600	5600	5600	0
416	20231023	114300	199880820	5600	5650	5650	5600	101
417	20231023	114200	199313820	5600	5600	5600	5600	0
418	20231023	114100	199313820	5600	5600	5660	5600	201
419	20231023	114000	198188160	5600	5670	5670	5600	401
420	20231023	113900	195920520	5670	5610	5670	5600	1302
421	20231023	113800	188554450	5610	5640	5640	5610	101
422	20231023	113700	187987810	5610	5620	5640	5610	301
423	20231023	113600	186296850	5620	5620	5620	5620	0
424	20231023	113500	186296850	5620	5620	5620	5620	300
425	20231023	113400	184610850	5620	5620	5620	5620	0
426	20231023	113300	184610850	5620	5630	5630	5620	1300
427	20231023	113200	177300650	5630	5630	5630	5630	100
428	20231023	113100	176737650	5620	5620	5620	5620	0
429	20231023	113000	176737650	5620	5620	5620	5620	0
430	20231023	112900	176737650	5620	5630	5630	5620	121
431	20231023	112800	176056460	5620	5620	5620	5620	10
432	20231023	112700	176000260	5620	5620	5620	5620	500
433	20231023	112600	173190260	5620	5620	5620	5620	0
434	20231023	112500	173190260	5620	5620	5620	5620	0
435	20231023	112400	173190260	5620	5620	5620	5620	201
436	20231023	112300	172060640	5630	5630	5630	5630	0
437	20231023	112200	172060640	5630	5630	5630	5630	0
438	20231023	112100	172060640	5630	5630	5630	5630	0
439	20231023	112000	172060640	5630	5630	5630	5630	15
440	20231023	111900	171976190	5630	5640	5640	5630	584
441	20231023	111800	168682830	5640	5640	5640	5640	0
442	20231023	111700	168682830	5640	5640	5640	5640	0
443	20231023	111600	168682830	5640	5640	5640	5640	1
444	20231023	111500	168677190	5620	5620	5620	5620	0
445	20231023	111400	168677190	5620	5620	5620	5620	0
446	20231023	111300	168677190	5620	5630	5630	5620	263
447	20231023	111200	167198770	5630	5630	5630	5630	10
448	20231023	111100	167142470	5630	5630	5630	5630	0
449	20231023	111000	167142470	5630	5630	5630	5630	30
450	20231023	110900	166973570	5630	5630	5630	5630	30
451	20231023	110800	166804670	5630	5630	5630	5630	118
452	20231023	110700	166140330	5640	5640	5640	5640	0
453	20231023	110600	166140330	5640	5640	5640	5640	0
454	20231023	110500	166140330	5640	5640	5640	5640	25
455	20231023	110400	165999330	5640	5640	5640	5640	20
456	20231023	110300	165886530	5650	5650	5650	5650	45
457	20231023	110200	165632280	5650	5650	5650	5650	17
458	20231023	110100	165536230	5650	5650	5650	5650	0
459	20231023	110000	165536230	5650	5660	5660	5650	35
460	20231023	105900	165338240	5670	5660	5670	5660	100
461	20231023	105800	164771680	5660	5660	5660	5660	0
462	20231023	105700	164771680	5660	5660	5660	5660	0
463	20231023	105600	164771680	5660	5660	5660	5660	3
464	20231023	105500	164754700	5610	5650	5650	5610	200
465	20231023	105400	163627640	5670	5670	5670	5670	0
466	20231023	105300	163627640	5670	5660	5670	5660	4
467	20231023	105200	163604990	5670	5670	5670	5670	0
468	20231023	105100	163604990	5670	5670	5670	5670	0
469	20231023	105000	163604990	5670	5660	5670	5650	35
470	20231023	104900	163407080	5670	5670	5670	5670	0
471	20231023	104800	163407080	5670	5670	5670	5670	1
472	20231023	104700	163401410	5660	5650	5660	5650	15
473	20231023	104600	163316610	5650	5650	5650	5650	18
474	20231023	104500	163214910	5650	5650	5670	5650	20
475	20231023	104400	163101890	5670	5670	5670	5670	0
476	20231023	104300	163101890	5670	5660	5670	5660	6
477	20231023	104200	163067920	5650	5650	5650	5650	5
478	20231023	104100	163039670	5670	5660	5670	5660	2
479	20231023	104000	163028340	5660	5660	5660	5660	58
480	20231023	103900	162700060	5670	5680	5680	5670	71
481	20231023	103800	162297480	5680	5680	5680	5670	76
482	20231023	103700	161865810	5670	5660	5680	5660	449
483	20231023	103600	159318370	5660	5650	5660	5650	1671
484	20231023	103500	149874650	5640	5640	5640	5640	186
485	20231023	103400	148825610	5640	5650	5650	5640	45
486	20231023	103300	148571800	5640	5640	5640	5640	526
487	20231023	103200	145605160	5630	5630	5630	5630	0
488	20231023	103100	145605160	5630	5630	5630	5630	0
489	20231023	103000	145605160	5630	5630	5630	5630	1
490	20231023	102900	145599530	5640	5640	5640	5640	1
491	20231023	102800	145593890	5630	5630	5630	5630	0
492	20231023	102700	145593890	5630	5630	5630	5630	0
493	20231023	102600	145593890	5630	5630	5630	5630	0
494	20231023	102500	145593890	5630	5630	5630	5630	9
495	20231023	102400	145543220	5650	5650	5650	5650	1
496	20231023	102300	145537570	5630	5640	5650	5630	544
497	20231023	102200	142472400	5640	5640	5640	5640	220
498	20231023	102100	141231600	5640	5640	5640	5640	108
499	20231023	102000	140622480	5640	5640	5640	5640	0
500	20231023	101900	140622480	5640	5630	5640	5630	1012
501	20231023	101800	134923820	5620	5620	5620	5620	394
502	20231023	101700	132709540	5620	5620	5620	5620	21
503	20231023	101600	132591520	5620	5620	5620	5620	0
504	20231023	101500	132591520	5620	5620	5620	5620	1
505	20231023	101400	132585900	5610	5610	5610	5610	0
506	20231023	101300	132585900	5610	5610	5610	5610	260
507	20231023	101200	131127300	5570	5570	5570	5570	40
508	20231023	101100	130904500	5570	5570	5570	5570	0
509	20231023	101000	130904500	5570	5570	5570	5570	100
510	20231023	100900	130347500	5570	5610	5610	5570	203
511	20231023	100800	129214810	5580	5590	5590	5580	100
512	20231023	100700	128656620	5590	5610	5610	5590	105
513	20231023	100600	128069570	5610	5600	5610	5590	101
514	20231023	100500	127504380	5600	5600	5600	5600	200
515	20231023	100400	126384380	5600	5600	5600	5600	100
516	20231023	100300	125824380	5630	5630	5630	5630	0
517	20231023	100200	125824380	5630	5630	5630	5630	9
518	20231023	100100	125773710	5630	5630	5630	5630	1
519	20231023	100000	125768080	5600	5600	5600	5600	91
520	20231023	095900	125258480	5630	5620	5630	5620	50
521	20231023	095800	124977130	5630	5630	5630	5630	201
522	20231023	095700	123845500	5630	5630	5630	5600	32
523	20231023	095600	123666240	5600	5630	5630	5600	135
524	20231023	095500	122910210	5600	5600	5600	5600	0
525	20231023	095400	122910210	5600	5600	5600	5600	0
526	20231023	095300	122910210	5600	5600	5600	5600	266
527	20231023	095200	121420610	5600	5600	5600	5600	43
528	20231023	095100	121179810	5610	5610	5610	5610	101
529	20231023	095000	120613200	5630	5630	5630	5630	0
530	20231023	094900	120613200	5630	5630	5630	5630	101
531	20231023	094800	120044570	5610	5610	5610	5610	0
532	20231023	094700	120044570	5610	5610	5610	5610	0
533	20231023	094600	120044570	5610	5630	5630	5610	34
534	20231023	094500	119853810	5620	5620	5620	5620	239
535	20231023	094400	118510630	5620	5630	5640	5620	831
536	20231023	094300	113832010	5630	5630	5640	5630	22
537	20231023	094200	113707980	5630	5620	5630	5620	247
538	20231023	094100	112317670	5620	5620	5620	5620	247
539	20231023	094000	110929530	5620	5600	5620	5600	405
540	20231023	093900	108658600	5600	5600	5600	5600	0
541	20231023	093800	108658600	5600	5580	5600	5580	14
542	20231023	093700	108580220	5610	5610	5610	5610	5
543	20231023	093600	108552170	5570	5580	5610	5570	1890
544	20231023	093500	97999690	5580	5600	5600	5580	19
545	20231023	093400	97893530	5590	5580	5590	5580	636
546	20231023	093300	94343460	5570	5560	5570	5560	60
547	20231023	093200	94009560	5580	5580	5580	5580	2
548	20231023	093100	93998400	5580	5560	5580	5560	10
549	20231023	093000	93942750	5570	5580	5580	5570	8
550	20231023	092900	93898180	5580	5580	5580	5580	50
551	20231023	092800	93619180	5580	5560	5580	5560	89
552	20231023	092700	93123880	5560	5540	5560	5540	25
553	20231023	092600	92985340	5530	5540	5560	5530	11
554	20231023	092500	92924360	5530	5570	5570	5530	27
555	20231023	092400	92774790	5510	5510	5510	5510	0
556	20231023	092300	92774790	5510	5570	5570	5510	950
557	20231023	092200	87517960	5570	5570	5580	5570	32
558	20231023	092100	87339710	5580	5580	5580	5580	15
559	20231023	092000	87256010	5580	5580	5580	5580	0
560	20231023	091900	87256010	5580	5580	5590	5580	25
561	20231023	091800	87116410	5590	5590	5590	5590	21
562	20231023	091700	86999020	5590	5590	5590	5590	10
563	20231023	091600	86943120	5600	5600	5600	5600	200
564	20231023	091500	85823120	5620	5620	5620	5620	267
565	20231023	091400	84322580	5620	5590	5620	5570	790
566	20231023	091300	79899280	5580	5590	5590	5580	23
567	20231023	091200	79770810	5600	5610	5610	5600	194
568	20231023	091100	78682580	5610	5610	5610	5610	11
569	20231023	091000	78620870	5600	5590	5600	5560	563
570	20231023	090900	75475430	5570	5570	5580	5570	725
571	20231023	090800	71434680	5570	5570	5570	5570	10
572	20231023	090700	71378980	5570	5570	5570	5570	111
573	20231023	090600	70760710	5570	5570	5570	5570	720
574	20231023	090500	66750310	5570	5570	5580	5570	498
575	20231023	090400	63975350	5580	5580	5580	5580	11
576	20231023	090300	63913970	5550	5580	5580	5550	52
577	20231023	090200	63624410	5580	5550	5580	5540	3049
578	20231023	090100	46679520	5530	5530	5540	5530	435
579	20231023	090000	44271840	5550	5490	5570	5490	8064