KissMeData/033920/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190900	76377030	5490	5490	5490	5490	365
3	20231012	190800	76377030	5490	5490	5490	5490	0
4	20231012	190700	76377030	5490	5490	5490	5490	0
5	20231012	190600	76377030	5490	5490	5490	5490	0
6	20231012	190500	76377030	5490	5490	5490	5490	0
7	20231012	190400	76377030	5490	5490	5490	5490	0
8	20231012	190300	76377030	5490	5490	5490	5490	0
9	20231012	190200	76377030	5490	5490	5490	5490	0
10	20231012	190100	76377030	5490	5490	5490	5490	0
11	20231012	190000	76377030	5490	5490	5490	5490	0
12	20231012	185900	76377030	5490	5490	5490	5490	0
13	20231012	185800	76377030	5490	5490	5490	5490	0
14	20231012	185700	76377030	5490	5490	5490	5490	0
15	20231012	185600	76377030	5490	5490	5490	5490	0
16	20231012	185500	76377030	5490	5490	5490	5490	0
17	20231012	185400	76377030	5490	5490	5490	5490	0
18	20231012	185300	76377030	5490	5490	5490	5490	0
19	20231012	185200	76377030	5490	5490	5490	5490	0
20	20231012	185100	76377030	5490	5490	5490	5490	0
21	20231012	185000	76377030	5490	5490	5490	5490	0
22	20231012	184900	76377030	5490	5490	5490	5490	0
23	20231012	184800	76377030	5490	5490	5490	5490	0
24	20231012	184700	76377030	5490	5490	5490	5490	0
25	20231012	184600	76377030	5490	5490	5490	5490	0
26	20231012	184500	76377030	5490	5490	5490	5490	0
27	20231012	184400	76377030	5490	5490	5490	5490	0
28	20231012	184300	76377030	5490	5490	5490	5490	0
29	20231012	184200	76377030	5490	5490	5490	5490	0
30	20231012	184100	76377030	5490	5490	5490	5490	0
31	20231012	184000	76377030	5490	5490	5490	5490	0
32	20231012	183900	76377030	5490	5490	5490	5490	365
33	20231012	183800	76377030	5490	5490	5490	5490	0
34	20231012	183700	76377030	5490	5490	5490	5490	0
35	20231012	183600	76377030	5490	5490	5490	5490	0
36	20231012	183500	76377030	5490	5490	5490	5490	0
37	20231012	183400	76377030	5490	5490	5490	5490	0
38	20231012	183300	76377030	5490	5490	5490	5490	0
39	20231012	183200	76377030	5490	5490	5490	5490	0
40	20231012	183100	76377030	5490	5490	5490	5490	0
41	20231012	183000	76377030	5490	5490	5490	5490	0
42	20231012	182900	76377030	5490	5490	5490	5490	0
43	20231012	182800	76377030	5490	5490	5490	5490	0
44	20231012	182700	76377030	5490	5490	5490	5490	0
45	20231012	182600	76377030	5490	5490	5490	5490	0
46	20231012	182500	76377030	5490	5490	5490	5490	0
47	20231012	182400	76377030	5490	5490	5490	5490	0
48	20231012	182300	76377030	5490	5490	5490	5490	0
49	20231012	182200	76377030	5490	5490	5490	5490	0
50	20231012	182100	76377030	5490	5490	5490	5490	0
51	20231012	182000	76377030	5490	5490	5490	5490	0
52	20231012	181900	76377030	5490	5490	5490	5490	0
53	20231012	181800	76377030	5490	5490	5490	5490	0
54	20231012	181700	76377030	5490	5490	5490	5490	0
55	20231012	181600	76377030	5490	5490	5490	5490	0
56	20231012	181500	76377030	5490	5490	5490	5490	0
57	20231012	181400	76377030	5490	5490	5490	5490	0
58	20231012	181300	76377030	5490	5490	5490	5490	0
59	20231012	181200	76377030	5490	5490	5490	5490	0
60	20231012	181100	76377030	5490	5490	5490	5490	0
61	20231012	181000	76377030	5490	5490	5490	5490	0
62	20231012	180900	76377030	5490	5490	5490	5490	365
63	20231012	180800	76377030	5490	5490	5490	5490	0
64	20231012	180700	76377030	5490	5490	5490	5490	0
65	20231012	180600	76377030	5490	5490	5490	5490	0
66	20231012	180500	76377030	5490	5490	5490	5490	0
67	20231012	180400	76377030	5490	5490	5490	5490	0
68	20231012	180300	76377030	5490	5490	5490	5490	0
69	20231012	180200	76377030	5490	5490	5490	5490	0
70	20231012	180100	76377030	5490	5490	5490	5490	0
71	20231012	180000	76377030	5490	5490	5490	5490	0
72	20231012	175900	76377030	5490	5490	5490	5490	0
73	20231012	175800	76377030	5490	5490	5490	5490	0
74	20231012	175700	76377030	5490	5490	5490	5490	0
75	20231012	175600	76377030	5490	5490	5490	5490	0
76	20231012	175500	76377030	5490	5490	5490	5490	0
77	20231012	175400	76377030	5490	5490	5490	5490	0
78	20231012	175300	76377030	5490	5490	5490	5490	0
79	20231012	175200	76377030	5490	5490	5490	5490	0
80	20231012	175100	76377030	5490	5490	5490	5490	0
81	20231012	175000	76377030	5490	5490	5490	5490	0
82	20231012	174900	76377030	5490	5490	5490	5490	0
83	20231012	174800	76377030	5490	5490	5490	5490	0
84	20231012	174700	76377030	5490	5490	5490	5490	0
85	20231012	174600	76377030	5490	5490	5490	5490	0
86	20231012	174500	76377030	5490	5490	5490	5490	0
87	20231012	174400	76377030	5490	5490	5490	5490	0
88	20231012	174300	76377030	5490	5490	5490	5490	0
89	20231012	174200	76377030	5490	5490	5490	5490	0
90	20231012	174100	76377030	5490	5490	5490	5490	0
91	20231012	174000	76377030	5490	5490	5490	5490	0
92	20231012	173900	76377030	5490	5490	5490	5490	365
93	20231012	173800	76377030	5490	5490	5490	5490	0
94	20231012	173700	76377030	5490	5490	5490	5490	0
95	20231012	173600	76377030	5490	5490	5490	5490	0
96	20231012	173500	76377030	5490	5490	5490	5490	0
97	20231012	173400	76377030	5490	5490	5490	5490	0
98	20231012	173300	76377030	5490	5490	5490	5490	0
99	20231012	173200	76377030	5490	5490	5490	5490	0
100	20231012	173100	76377030	5490	5490	5490	5490	0
101	20231012	173000	76377030	5490	5490	5490	5490	0
102	20231012	172900	76377030	5490	5490	5490	5490	0
103	20231012	172800	76377030	5490	5490	5490	5490	0
104	20231012	172700	76377030	5490	5490	5490	5490	0
105	20231012	172600	76377030	5490	5490	5490	5490	0
106	20231012	172500	76377030	5490	5490	5490	5490	0
107	20231012	172400	76377030	5490	5490	5490	5490	0
108	20231012	172300	76377030	5490	5490	5490	5490	0
109	20231012	172200	76377030	5490	5490	5490	5490	0
110	20231012	172100	76377030	5490	5490	5490	5490	0
111	20231012	172000	76377030	5490	5490	5490	5490	0
112	20231012	171900	76377030	5490	5490	5490	5490	0
113	20231012	171800	76377030	5490	5490	5490	5490	0
114	20231012	171700	76377030	5490	5490	5490	5490	0
115	20231012	171600	76377030	5490	5490	5490	5490	0
116	20231012	171500	76377030	5490	5490	5490	5490	0
117	20231012	171400	76377030	5490	5490	5490	5490	0
118	20231012	171300	76377030	5490	5490	5490	5490	0
119	20231012	171200	76377030	5490	5490	5490	5490	0
120	20231012	171100	76377030	5490	5490	5490	5490	0
121	20231012	171000	76377030	5490	5490	5490	5490	0
122	20231012	170900	76377030	5490	5490	5490	5490	365
123	20231012	170800	76377030	5490	5490	5490	5490	0
124	20231012	170700	76377030	5490	5490	5490	5490	0
125	20231012	170600	76377030	5490	5490	5490	5490	0
126	20231012	170500	76377030	5490	5490	5490	5490	0
127	20231012	170400	76377030	5490	5490	5490	5490	0
128	20231012	170300	76377030	5490	5490	5490	5490	0
129	20231012	170200	76377030	5490	5490	5490	5490	0
130	20231012	170100	76377030	5490	5490	5490	5490	0
131	20231012	170000	76377030	5490	5490	5490	5490	0
132	20231012	165900	76377030	5490	5490	5490	5490	0
133	20231012	165800	76377030	5490	5490	5490	5490	0
134	20231012	165700	76377030	5490	5490	5490	5490	0
135	20231012	165600	76377030	5490	5490	5490	5490	0
136	20231012	165500	76377030	5490	5490	5490	5490	0
137	20231012	165400	76377030	5490	5490	5490	5490	0
138	20231012	165300	76377030	5490	5490	5490	5490	0
139	20231012	165200	76377030	5490	5490	5490	5490	0
140	20231012	165100	76377030	5490	5490	5490	5490	0
141	20231012	165000	76377030	5490	5490	5490	5490	0
142	20231012	164900	76377030	5490	5490	5490	5490	0
143	20231012	164800	76377030	5490	5490	5490	5490	0
144	20231012	164700	76377030	5490	5490	5490	5490	0
145	20231012	164600	76377030	5490	5490	5490	5490	0
146	20231012	164500	76377030	5490	5490	5490	5490	0
147	20231012	164400	76377030	5490	5490	5490	5490	0
148	20231012	164300	76377030	5490	5490	5490	5490	0
149	20231012	164200	76377030	5490	5490	5490	5490	0
150	20231012	164100	76377030	5490	5490	5490	5490	0
151	20231012	164000	76377030	5490	5490	5490	5490	0
152	20231012	163900	76377030	5490	5490	5490	5490	365
153	20231012	163800	76377030	5490	5490	5490	5490	0
154	20231012	163700	76377030	5490	5490	5490	5490	0
155	20231012	163600	76377030	5490	5490	5490	5490	0
156	20231012	163500	76377030	5490	5490	5490	5490	0
157	20231012	163400	76377030	5490	5490	5490	5490	0
158	20231012	163300	76377030	5490	5490	5490	5490	0
159	20231012	163200	76377030	5490	5490	5490	5490	0
160	20231012	163100	76377030	5490	5490	5490	5490	0
161	20231012	163000	76377030	5490	5490	5490	5490	0
162	20231012	162900	76377030	5490	5490	5490	5490	0
163	20231012	162800	76377030	5490	5490	5490	5490	0
164	20231012	162700	76377030	5490	5490	5490	5490	0
165	20231012	162600	76377030	5490	5490	5490	5490	0
166	20231012	162500	76377030	5490	5490	5490	5490	0
167	20231012	162400	76377030	5490	5490	5490	5490	0
168	20231012	162300	76377030	5490	5490	5490	5490	0
169	20231012	162200	76377030	5490	5490	5490	5490	0
170	20231012	162100	76377030	5490	5490	5490	5490	0
171	20231012	162000	76377030	5490	5490	5490	5490	0
172	20231012	161900	76377030	5490	5490	5490	5490	0
173	20231012	161800	76377030	5490	5490	5490	5490	0
174	20231012	161700	76377030	5490	5490	5490	5490	0
175	20231012	161600	76377030	5490	5490	5490	5490	0
176	20231012	161500	76377030	5490	5490	5490	5490	0
177	20231012	161400	76377030	5490	5490	5490	5490	0
178	20231012	161300	76377030	5490	5490	5490	5490	0
179	20231012	161200	76377030	5490	5490	5490	5490	0
180	20231012	161100	76377030	5490	5490	5490	5490	0
181	20231012	161000	76377030	5490	5490	5490	5490	0
182	20231012	160900	76377030	5490	5490	5490	5490	365
183	20231012	160800	76377030	5490	5490	5490	5490	0
184	20231012	160700	76377030	5490	5490	5490	5490	0
185	20231012	160600	76377030	5490	5490	5490	5490	0
186	20231012	160500	76377030	5490	5490	5490	5490	0
187	20231012	160400	76377030	5490	5490	5490	5490	0
188	20231012	160300	76377030	5490	5490	5490	5490	0
189	20231012	160200	76377030	5490	5490	5490	5490	0
190	20231012	160100	76377030	5490	5490	5490	5490	0
191	20231012	160000	76377030	5490	5490	5490	5490	0
192	20231012	155900	76377030	5490	5490	5490	5490	0
193	20231012	155800	76377030	5490	5490	5490	5490	0
194	20231012	155700	76377030	5490	5490	5490	5490	0
195	20231012	155600	76377030	5490	5490	5490	5490	0
196	20231012	155500	76377030	5490	5490	5490	5490	0
197	20231012	155400	76377030	5490	5490	5490	5490	0
198	20231012	155300	76377030	5490	5490	5490	5490	0
199	20231012	155200	76377030	5490	5490	5490	5490	0
200	20231012	155100	76377030	5490	5490	5490	5490	0
201	20231012	155000	76377030	5490	5490	5490	5490	0
202	20231012	154900	76377030	5490	5490	5490	5490	0
203	20231012	154800	76377030	5490	5490	5490	5490	0
204	20231012	154700	76377030	5490	5490	5490	5490	0
205	20231012	154600	76377030	5490	5490	5490	5490	0
206	20231012	154500	76377030	5490	5490	5490	5490	0
207	20231012	154400	76377030	5490	5490	5490	5490	0
208	20231012	154300	76377030	5490	5490	5490	5490	0
209	20231012	154200	76377030	5490	5490	5490	5490	0
210	20231012	154100	76377030	5490	5490	5490	5490	0
211	20231012	154000	76377030	5490	5490	5490	5490	0
212	20231012	153900	76377030	5490	5490	5490	5490	365
213	20231012	153800	76377030	5490	5490	5490	5490	0
214	20231012	153700	76377030	5490	5490	5490	5490	0
215	20231012	153600	76377030	5490	5490	5490	5490	0
216	20231012	153500	76377030	5490	5490	5490	5490	0
217	20231012	153400	76377030	5490	5490	5490	5490	0
218	20231012	153300	76377030	5490	5490	5490	5490	0
219	20231012	153200	76377030	5490	5490	5490	5490	0
220	20231012	153100	76377030	5490	5490	5490	5490	0
221	20231012	153000	76377030	5490	5490	5490	5490	365
222	20231012	152900	74373180	5490	5490	5490	5490	0
223	20231012	152800	74373180	5490	5490	5490	5490	0
224	20231012	152700	74373180	5490	5490	5490	5490	0
225	20231012	152600	74373180	5490	5490	5490	5490	0
226	20231012	152500	74373180	5490	5490	5490	5490	0
227	20231012	152400	74373180	5490	5490	5490	5490	0
228	20231012	152300	74373180	5490	5490	5490	5490	0
229	20231012	152200	74373180	5490	5490	5490	5490	0
230	20231012	152100	74373180	5490	5490	5490	5490	0
231	20231012	152000	74373180	5490	5490	5490	5490	0
232	20231012	151900	74373180	5490	5490	5490	5490	26
233	20231012	151800	74230440	5480	5480	5480	5480	169
234	20231012	151700	73304320	5470	5470	5470	5470	0
235	20231012	151600	73304320	5470	5470	5470	5470	19
236	20231012	151500	73200390	5470	5470	5470	5470	1
237	20231012	151400	73194920	5470	5470	5470	5470	0
238	20231012	151300	73194920	5470	5470	5470	5470	15
239	20231012	151200	73112870	5470	5470	5470	5470	19
240	20231012	151100	73008940	5480	5480	5480	5480	52
241	20231012	151000	72723980	5480	5480	5480	5480	0
242	20231012	150900	72723980	5480	5480	5480	5480	0
243	20231012	150800	72723980	5480	5480	5480	5480	50
244	20231012	150700	72449980	5470	5470	5470	5470	0
245	20231012	150600	72449980	5470	5470	5470	5470	0
246	20231012	150500	72449980	5470	5470	5470	5470	0
247	20231012	150400	72449980	5470	5470	5470	5470	105
248	20231012	150300	71875630	5470	5470	5470	5470	14
249	20231012	150200	71799050	5470	5470	5470	5470	0
250	20231012	150100	71799050	5470	5470	5470	5470	153
251	20231012	150000	70962140	5480	5480	5480	5480	0
252	20231012	145900	70962140	5480	5480	5480	5480	0
253	20231012	145800	70962140	5480	5460	5480	5460	32
254	20231012	145700	70786980	5460	5470	5470	5460	220
255	20231012	145600	69585170	5470	5470	5470	5470	500
256	20231012	145500	66850170	5460	5470	5470	5460	535
257	20231012	145400	63928870	5470	5470	5470	5470	100
258	20231012	145300	63381870	5470	5470	5470	5470	4
259	20231012	145200	63359990	5470	5470	5470	5470	0
260	20231012	145100	63359990	5470	5470	5470	5470	0
261	20231012	145000	63359990	5470	5470	5470	5470	0
262	20231012	144900	63359990	5470	5470	5470	5470	110
263	20231012	144800	62758290	5470	5470	5470	5470	0
264	20231012	144700	62758290	5470	5470	5470	5470	0
265	20231012	144600	62758290	5470	5470	5470	5470	0
266	20231012	144500	62758290	5470	5470	5470	5470	0
267	20231012	144400	62758290	5470	5470	5470	5470	0
268	20231012	144300	62758290	5470	5470	5470	5470	50
269	20231012	144200	62484790	5470	5470	5470	5470	0
270	20231012	144100	62484790	5470	5470	5470	5470	0
271	20231012	144000	62484790	5470	5470	5470	5470	0
272	20231012	143900	62484790	5470	5470	5470	5470	0
273	20231012	143800	62484790	5470	5470	5470	5470	0
274	20231012	143700	62484790	5470	5470	5470	5470	0
275	20231012	143600	62484790	5470	5470	5470	5470	0
276	20231012	143500	62484790	5470	5470	5470	5470	0
277	20231012	143400	62484790	5470	5470	5470	5470	91
278	20231012	143300	61987020	5470	5470	5470	5470	100
279	20231012	143200	61440020	5470	5470	5470	5470	100
280	20231012	143100	60893020	5480	5480	5480	5480	0
281	20231012	143000	60893020	5480	5480	5480	5480	1
282	20231012	142900	60887540	5480	5480	5480	5480	0
283	20231012	142800	60887540	5480	5480	5480	5480	0
284	20231012	142700	60887540	5480	5480	5480	5480	4
285	20231012	142600	60865620	5470	5470	5470	5470	0
286	20231012	142500	60865620	5470	5470	5470	5470	15
287	20231012	142400	60783570	5480	5480	5480	5480	0
288	20231012	142300	60783570	5480	5480	5480	5480	0
289	20231012	142200	60783570	5480	5480	5480	5480	0
290	20231012	142100	60783570	5480	5480	5480	5480	10
291	20231012	142000	60728770	5480	5480	5480	5480	0
292	20231012	141900	60728770	5480	5480	5480	5480	0
293	20231012	141800	60728770	5480	5480	5480	5480	0
294	20231012	141700	60728770	5480	5480	5480	5480	0
295	20231012	141600	60728770	5480	5480	5480	5480	0
296	20231012	141500	60728770	5480	5480	5480	5480	0
297	20231012	141400	60728770	5480	5480	5480	5480	19
298	20231012	141300	60624650	5480	5480	5480	5480	0
299	20231012	141200	60624650	5480	5480	5480	5480	0
300	20231012	141100	60624650	5480	5480	5480	5480	0
301	20231012	141000	60624650	5480	5480	5480	5480	0
302	20231012	140900	60624650	5480	5480	5480	5480	0
303	20231012	140800	60624650	5480	5480	5480	5480	0
304	20231012	140700	60624650	5480	5480	5480	5480	0
305	20231012	140600	60624650	5480	5480	5480	5480	0
306	20231012	140500	60624650	5480	5480	5480	5480	1
307	20231012	140400	60619170	5490	5490	5490	5490	0
308	20231012	140300	60619170	5490	5490	5490	5490	0
309	20231012	140200	60619170	5490	5490	5490	5490	0
310	20231012	140100	60619170	5490	5490	5490	5490	9
311	20231012	140000	60569760	5470	5470	5470	5470	0
312	20231012	135900	60569760	5470	5470	5470	5470	0
313	20231012	135800	60569760	5470	5470	5470	5470	0
314	20231012	135700	60569760	5470	5470	5470	5470	0
315	20231012	135600	60569760	5470	5470	5470	5470	0
316	20231012	135500	60569760	5470	5470	5470	5470	0
317	20231012	135400	60569760	5470	5470	5470	5470	246
318	20231012	135300	59224140	5480	5480	5480	5480	54
319	20231012	135200	58928220	5480	5480	5480	5480	0
320	20231012	135100	58928220	5480	5480	5480	5480	0
321	20231012	135000	58928220	5480	5480	5480	5480	0
322	20231012	134900	58928220	5480	5480	5480	5480	0
323	20231012	134800	58928220	5480	5480	5480	5480	0
324	20231012	134700	58928220	5480	5480	5480	5480	0
325	20231012	134600	58928220	5480	5480	5480	5480	0
326	20231012	134500	58928220	5480	5480	5480	5480	0
327	20231012	134400	58928220	5480	5480	5480	5480	0
328	20231012	134300	58928220	5480	5480	5480	5480	0
329	20231012	134200	58928220	5480	5480	5480	5480	3
330	20231012	134100	58911780	5480	5480	5480	5480	100
331	20231012	134000	58363780	5490	5490	5490	5490	0
332	20231012	133900	58363780	5490	5490	5490	5490	0
333	20231012	133800	58363780	5490	5490	5490	5490	0
334	20231012	133700	58363780	5490	5490	5490	5490	0
335	20231012	133600	58363780	5490	5490	5490	5490	0
336	20231012	133500	58363780	5490	5490	5490	5490	0
337	20231012	133400	58363780	5490	5490	5490	5490	0
338	20231012	133300	58363780	5490	5490	5490	5490	0
339	20231012	133200	58363780	5490	5490	5490	5490	10
340	20231012	133100	58308880	5480	5480	5480	5480	0
341	20231012	133000	58308880	5480	5480	5480	5480	0
342	20231012	132900	58308880	5480	5480	5480	5480	0
343	20231012	132800	58308880	5480	5480	5480	5480	0
344	20231012	132700	58308880	5480	5480	5480	5480	0
345	20231012	132600	58308880	5480	5480	5480	5480	100
346	20231012	132500	57760880	5490	5490	5490	5490	0
347	20231012	132400	57760880	5490	5490	5490	5490	0
348	20231012	132300	57760880	5490	5490	5490	5490	0
349	20231012	132200	57760880	5490	5490	5490	5490	0
350	20231012	132100	57760880	5490	5490	5490	5490	0
351	20231012	132000	57760880	5490	5490	5490	5490	0
352	20231012	131900	57760880	5490	5490	5490	5490	0
353	20231012	131800	57760880	5490	5490	5490	5490	0
354	20231012	131700	57760880	5490	5490	5490	5490	0
355	20231012	131600	57760880	5490	5490	5490	5490	0
356	20231012	131500	57760880	5490	5490	5490	5490	1
357	20231012	131400	57755390	5490	5490	5490	5490	0
358	20231012	131300	57755390	5490	5490	5490	5490	0
359	20231012	131200	57755390	5490	5490	5490	5490	0
360	20231012	131100	57755390	5490	5490	5490	5490	0
361	20231012	131000	57755390	5490	5490	5490	5490	0
362	20231012	130900	57755390	5490	5490	5490	5490	0
363	20231012	130800	57755390	5490	5490	5490	5490	4
364	20231012	130700	57733430	5480	5480	5480	5480	0
365	20231012	130600	57733430	5480	5480	5480	5480	20
366	20231012	130500	57623830	5480	5480	5480	5480	0
367	20231012	130400	57623830	5480	5480	5480	5480	0
368	20231012	130300	57623830	5480	5480	5480	5480	0
369	20231012	130200	57623830	5480	5480	5480	5480	0
370	20231012	130100	57623830	5480	5480	5480	5480	0
371	20231012	130000	57623830	5480	5480	5480	5480	81
372	20231012	125900	57179950	5480	5480	5480	5480	0
373	20231012	125800	57179950	5480	5480	5480	5480	0
374	20231012	125700	57179950	5480	5480	5480	5480	19
375	20231012	125600	57075830	5490	5490	5490	5490	0
376	20231012	125500	57075830	5490	5490	5490	5490	0
377	20231012	125400	57075830	5490	5490	5490	5490	42
378	20231012	125300	56845250	5490	5490	5490	5490	466
379	20231012	125200	54286910	5480	5480	5480	5480	60
380	20231012	125100	53958110	5490	5490	5490	5490	0
381	20231012	125000	53958110	5490	5490	5490	5490	0
382	20231012	124900	53958110	5490	5490	5490	5490	5
383	20231012	124800	53930660	5490	5490	5490	5490	5
384	20231012	124700	53903210	5490	5490	5490	5490	0
385	20231012	124600	53903210	5490	5490	5490	5490	0
386	20231012	124500	53903210	5490	5490	5490	5490	0
387	20231012	124400	53903210	5490	5490	5490	5490	0
388	20231012	124300	53903210	5490	5490	5490	5490	0
389	20231012	124200	53903210	5490	5490	5490	5490	3
390	20231012	124100	53886740	5480	5480	5480	5480	0
391	20231012	124000	53886740	5480	5480	5480	5480	143
392	20231012	123900	53103100	5480	5480	5480	5480	0
393	20231012	123800	53103100	5480	5480	5480	5480	65
394	20231012	123700	52746900	5480	5480	5480	5480	0
395	20231012	123600	52746900	5480	5480	5480	5480	0
396	20231012	123500	52746900	5480	5480	5480	5480	0
397	20231012	123400	52746900	5480	5480	5480	5480	0
398	20231012	123300	52746900	5480	5480	5480	5480	0
399	20231012	123200	52746900	5480	5480	5480	5480	0
400	20231012	123100	52746900	5480	5480	5480	5480	0
401	20231012	123000	52746900	5480	5480	5480	5480	0
402	20231012	122900	52746900	5480	5480	5480	5480	0
403	20231012	122800	52746900	5480	5480	5480	5480	0
404	20231012	122700	52746900	5480	5480	5480	5480	0
405	20231012	122600	52746900	5480	5480	5480	5480	0
406	20231012	122500	52746900	5480	5480	5480	5480	0
407	20231012	122400	52746900	5480	5480	5480	5480	0
408	20231012	122300	52746900	5480	5480	5480	5480	0
409	20231012	122200	52746900	5480	5480	5480	5480	0
410	20231012	122100	52746900	5480	5480	5480	5480	0
411	20231012	122000	52746900	5480	5480	5480	5480	0
412	20231012	121900	52746900	5480	5480	5480	5480	0
413	20231012	121800	52746900	5480	5480	5480	5480	0
414	20231012	121700	52746900	5480	5480	5480	5480	0
415	20231012	121600	52746900	5480	5480	5480	5480	0
416	20231012	121500	52746900	5480	5480	5480	5480	0
417	20231012	121400	52746900	5480	5480	5480	5480	0
418	20231012	121300	52746900	5480	5480	5480	5480	0
419	20231012	121200	52746900	5480	5480	5480	5480	30
420	20231012	121100	52582500	5480	5480	5480	5480	50
421	20231012	121000	52308500	5490	5490	5490	5490	0
422	20231012	120900	52308500	5490	5490	5490	5490	0
423	20231012	120800	52308500	5490	5490	5490	5490	92
424	20231012	120700	51803420	5480	5480	5480	5480	0
425	20231012	120600	51803420	5480	5480	5480	5480	0
426	20231012	120500	51803420	5480	5480	5480	5480	0
427	20231012	120400	51803420	5480	5480	5480	5480	0
428	20231012	120300	51803420	5480	5480	5480	5480	20
429	20231012	120200	51693820	5480	5480	5480	5480	0
430	20231012	120100	51693820	5480	5480	5480	5480	0
431	20231012	120000	51693820	5480	5480	5480	5480	1
432	20231012	115900	51688340	5480	5480	5480	5480	0
433	20231012	115800	51688340	5480	5480	5480	5480	1000
434	20231012	115700	46208340	5470	5470	5470	5470	0
435	20231012	115600	46208340	5470	5470	5470	5470	234
436	20231012	115500	44928360	5460	5460	5460	5460	1
437	20231012	115400	44922900	5470	5470	5470	5470	0
438	20231012	115300	44922900	5470	5470	5470	5470	0
439	20231012	115200	44922900	5470	5470	5470	5470	0
440	20231012	115100	44922900	5470	5470	5470	5470	1
441	20231012	115000	44917430	5460	5460	5460	5460	0
442	20231012	114900	44917430	5460	5460	5460	5460	0
443	20231012	114800	44917430	5460	5460	5460	5460	0
444	20231012	114700	44917430	5460	5460	5460	5460	0
445	20231012	114600	44917430	5460	5460	5460	5460	0
446	20231012	114500	44917430	5460	5460	5460	5460	0
447	20231012	114400	44917430	5460	5460	5460	5460	0
448	20231012	114300	44917430	5460	5460	5460	5460	0
449	20231012	114200	44917430	5460	5460	5460	5460	0
450	20231012	114100	44917430	5460	5460	5460	5460	0
451	20231012	114000	44917430	5460	5460	5460	5460	0
452	20231012	113900	44917430	5460	5460	5460	5460	0
453	20231012	113800	44917430	5460	5460	5460	5460	0
454	20231012	113700	44917430	5460	5460	5460	5460	0
455	20231012	113600	44917430	5460	5460	5460	5460	0
456	20231012	113500	44917430	5460	5460	5460	5460	0
457	20231012	113400	44917430	5460	5460	5460	5460	0
458	20231012	113300	44917430	5460	5460	5460	5460	0
459	20231012	113200	44917430	5460	5460	5460	5460	0
460	20231012	113100	44917430	5460	5460	5460	5460	0
461	20231012	113000	44917430	5460	5460	5460	5460	0
462	20231012	112900	44917430	5460	5460	5460	5460	0
463	20231012	112800	44917430	5460	5460	5460	5460	0
464	20231012	112700	44917430	5460	5460	5460	5460	0
465	20231012	112600	44917430	5460	5460	5470	5460	151
466	20231012	112500	44092870	5460	5460	5460	5460	0
467	20231012	112400	44092870	5460	5460	5460	5460	0
468	20231012	112300	44092870	5460	5460	5460	5460	11
469	20231012	112200	44032810	5460	5460	5460	5460	0
470	20231012	112100	44032810	5460	5460	5460	5460	0
471	20231012	112000	44032810	5460	5460	5460	5460	0
472	20231012	111900	44032810	5460	5460	5460	5460	19
473	20231012	111800	43929070	5470	5470	5470	5470	0
474	20231012	111700	43929070	5470	5470	5470	5470	0
475	20231012	111600	43929070	5470	5470	5470	5470	1
476	20231012	111500	43923600	5450	5450	5450	5450	0
477	20231012	111400	43923600	5450	5450	5450	5450	0
478	20231012	111300	43923600	5450	5450	5450	5450	0
479	20231012	111200	43923600	5450	5450	5450	5450	0
480	20231012	111100	43923600	5450	5450	5450	5450	0
481	20231012	111000	43923600	5450	5450	5450	5450	0
482	20231012	110900	43923600	5450	5450	5450	5450	0
483	20231012	110800	43923600	5450	5450	5450	5450	0
484	20231012	110700	43923600	5450	5450	5450	5450	0
485	20231012	110600	43923600	5450	5450	5450	5450	0
486	20231012	110500	43923600	5450	5450	5450	5450	0
487	20231012	110400	43923600	5450	5450	5450	5450	0
488	20231012	110300	43923600	5450	5450	5450	5450	107
489	20231012	110200	43340450	5450	5470	5470	5450	1126
490	20231012	110100	37200380	5470	5470	5470	5470	0
491	20231012	110000	37200380	5470	5470	5470	5470	55
492	20231012	105900	36899530	5460	5460	5460	5460	0
493	20231012	105800	36899530	5460	5460	5460	5460	13
494	20231012	105700	36828550	5460	5460	5460	5460	20
495	20231012	105600	36719350	5460	5460	5460	5460	0
496	20231012	105500	36719350	5460	5460	5460	5460	0
497	20231012	105400	36719350	5460	5460	5460	5460	0
498	20231012	105300	36719350	5460	5470	5470	5460	706
499	20231012	105200	32863900	5480	5480	5480	5480	0
500	20231012	105100	32863900	5480	5480	5480	5480	0
501	20231012	105000	32863900	5480	5480	5480	5480	0
502	20231012	104900	32863900	5480	5480	5480	5480	0
503	20231012	104800	32863900	5480	5480	5480	5480	1
504	20231012	104700	32858420	5470	5470	5470	5470	0
505	20231012	104600	32858420	5470	5470	5470	5470	0
506	20231012	104500	32858420	5470	5470	5470	5470	0
507	20231012	104400	32858420	5470	5470	5470	5470	0
508	20231012	104300	32858420	5470	5470	5470	5470	0
509	20231012	104200	32858420	5470	5470	5470	5470	0
510	20231012	104100	32858420	5470	5470	5470	5470	0
511	20231012	104000	32858420	5470	5470	5470	5470	0
512	20231012	103900	32858420	5470	5470	5470	5470	0
513	20231012	103800	32858420	5470	5470	5470	5470	0
514	20231012	103700	32858420	5470	5470	5470	5470	0
515	20231012	103600	32858420	5470	5470	5470	5470	3
516	20231012	103500	32842010	5470	5470	5470	5470	0
517	20231012	103400	32842010	5470	5470	5470	5470	0
518	20231012	103300	32842010	5470	5470	5470	5470	0
519	20231012	103200	32842010	5470	5470	5470	5470	0
520	20231012	103100	32842010	5470	5470	5470	5470	0
521	20231012	103000	32842010	5470	5470	5470	5470	0
522	20231012	102900	32842010	5470	5470	5470	5470	240
523	20231012	102800	31529210	5470	5470	5470	5470	0
524	20231012	102700	31529210	5470	5470	5470	5470	1
525	20231012	102600	31523740	5480	5480	5480	5480	1
526	20231012	102500	31518260	5480	5480	5480	5480	2
527	20231012	102400	31507300	5480	5480	5480	5480	0
528	20231012	102300	31507300	5480	5480	5480	5480	0
529	20231012	102200	31507300	5480	5480	5480	5480	0
530	20231012	102100	31507300	5480	5480	5480	5480	0
531	20231012	102000	31507300	5480	5480	5480	5480	5
532	20231012	101900	31479900	5480	5480	5480	5480	0
533	20231012	101800	31479900	5480	5480	5480	5480	0
534	20231012	101700	31479900	5480	5480	5480	5480	0
535	20231012	101600	31479900	5480	5480	5480	5480	0
536	20231012	101500	31479900	5480	5480	5480	5480	1
537	20231012	101400	31474420	5480	5480	5480	5480	0
538	20231012	101300	31474420	5480	5480	5480	5480	0
539	20231012	101200	31474420	5480	5480	5480	5480	21
540	20231012	101100	31359340	5470	5470	5470	5470	0
541	20231012	101000	31359340	5470	5470	5470	5470	0
542	20231012	100900	31359340	5470	5470	5470	5470	0
543	20231012	100800	31359340	5470	5470	5470	5470	2
544	20231012	100700	31348400	5470	5470	5470	5470	0
545	20231012	100600	31348400	5470	5470	5470	5470	0
546	20231012	100500	31348400	5470	5470	5470	5470	0
547	20231012	100400	31348400	5470	5470	5470	5470	30
548	20231012	100300	31184300	5470	5470	5470	5470	23
549	20231012	100200	31058490	5470	5470	5470	5470	0
550	20231012	100100	31058490	5470	5470	5470	5470	0
551	20231012	100000	31058490	5470	5470	5470	5470	0
552	20231012	095900	31058490	5470	5470	5470	5470	0
553	20231012	095800	31058490	5470	5470	5470	5470	0
554	20231012	095700	31058490	5470	5470	5470	5470	0
555	20231012	095600	31058490	5470	5470	5470	5470	0
556	20231012	095500	31058490	5470	5470	5470	5470	0
557	20231012	095400	31058490	5470	5470	5470	5470	0
558	20231012	095300	31058490	5470	5470	5470	5470	42
559	20231012	095200	30828750	5470	5470	5470	5470	1
560	20231012	095100	30823280	5470	5470	5470	5470	0
561	20231012	095000	30823280	5470	5470	5470	5460	157
562	20231012	094900	29965880	5460	5460	5460	5460	0
563	20231012	094800	29965880	5460	5460	5460	5460	0
564	20231012	094700	29965880	5460	5470	5470	5460	30
565	20231012	094600	29802040	5490	5490	5490	5490	0
566	20231012	094500	29802040	5490	5490	5490	5490	0
567	20231012	094400	29802040	5490	5490	5490	5490	0
568	20231012	094300	29802040	5490	5490	5490	5490	0
569	20231012	094200	29802040	5490	5490	5490	5490	0
570	20231012	094100	29802040	5490	5490	5490	5490	0
571	20231012	094000	29802040	5490	5490	5490	5490	0
572	20231012	093900	29802040	5490	5490	5490	5490	0
573	20231012	093800	29802040	5490	5490	5490	5490	0
574	20231012	093700	29802040	5490	5490	5490	5490	0
575	20231012	093600	29802040	5490	5490	5490	5490	0
576	20231012	093500	29802040	5490	5490	5490	5490	0
577	20231012	093400	29802040	5490	5470	5490	5460	167
578	20231012	093300	28890000	5470	5470	5470	5470	4
579	20231012	093200	28868120	5490	5490	5490	5490	2
580	20231012	093100	28857140	5470	5470	5470	5470	0
581	20231012	093000	28857140	5470	5470	5470	5470	0
582	20231012	092900	28857140	5470	5470	5470	5470	32
583	20231012	092800	28682100	5470	5470	5470	5470	0
584	20231012	092700	28682100	5470	5470	5470	5470	22
585	20231012	092600	28561760	5490	5490	5490	5490	0
586	20231012	092500	28561760	5490	5490	5490	5490	0
587	20231012	092400	28561760	5490	5490	5490	5490	1
588	20231012	092300	28556270	5460	5460	5460	5460	0
589	20231012	092200	28556270	5460	5460	5460	5460	0
590	20231012	092100	28556270	5460	5460	5460	5460	0
591	20231012	092000	28556270	5460	5460	5460	5460	75
592	20231012	091900	28146770	5460	5460	5460	5460	0
593	20231012	091800	28146770	5460	5460	5460	5460	0
594	20231012	091700	28146770	5460	5460	5460	5460	300
595	20231012	091600	26508770	5490	5490	5490	5490	91
596	20231012	091500	26009180	5460	5460	5460	5460	0
597	20231012	091400	26009180	5460	5460	5460	5460	0
598	20231012	091300	26009180	5460	5460	5460	5460	174
599	20231012	091200	25059140	5450	5450	5450	5450	0
600	20231012	091100	25059140	5450	5450	5450	5450	101
601	20231012	091000	24508690	5450	5450	5450	5450	0
602	20231012	090900	24508690	5450	5450	5450	5450	0
603	20231012	090800	24508690	5450	5450	5450	5440	2002
604	20231012	090700	13599400	5450	5480	5480	5450	822
605	20231012	090600	9110830	5440	5440	5440	5440	0
606	20231012	090500	9110830	5440	5470	5470	5440	1144
607	20231012	090400	2863910	5490	5490	5490	5490	0
608	20231012	090300	2863910	5490	5490	5490	5490	0
609	20231012	090200	2863910	5490	5490	5490	5490	6
610	20231012	090100	2830970	5500	5500	5500	5500	40
611	20231012	090000	2610970	5500	5430	5500	5430	479