KissMeData/004840/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184100	111542380	5360	5360	5360	5360	2302
3	20231012	184000	111542380	5360	5360	5360	5360	0
4	20231012	183900	111542380	5360	5360	5360	5360	0
5	20231012	183800	111542380	5360	5360	5360	5360	0
6	20231012	183700	111542380	5360	5360	5360	5360	0
7	20231012	183600	111542380	5360	5360	5360	5360	0
8	20231012	183500	111542380	5360	5360	5360	5360	0
9	20231012	183400	111542380	5360	5360	5360	5360	0
10	20231012	183300	111542380	5360	5360	5360	5360	0
11	20231012	183200	111542380	5360	5360	5360	5360	0
12	20231012	183100	111542380	5360	5360	5360	5360	0
13	20231012	183000	111542380	5360	5360	5360	5360	0
14	20231012	182900	111542380	5360	5360	5360	5360	0
15	20231012	182800	111542380	5360	5360	5360	5360	0
16	20231012	182700	111542380	5360	5360	5360	5360	0
17	20231012	182600	111542380	5360	5360	5360	5360	0
18	20231012	182500	111542380	5360	5360	5360	5360	0
19	20231012	182400	111542380	5360	5360	5360	5360	0
20	20231012	182300	111542380	5360	5360	5360	5360	0
21	20231012	182200	111542380	5360	5360	5360	5360	0
22	20231012	182100	111542380	5360	5360	5360	5360	0
23	20231012	182000	111542380	5360	5360	5360	5360	0
24	20231012	181900	111542380	5360	5360	5360	5360	0
25	20231012	181800	111542380	5360	5360	5360	5360	0
26	20231012	181700	111542380	5360	5360	5360	5360	0
27	20231012	181600	111542380	5360	5360	5360	5360	0
28	20231012	181500	111542380	5360	5360	5360	5360	0
29	20231012	181400	111542380	5360	5360	5360	5360	0
30	20231012	181300	111542380	5360	5360	5360	5360	0
31	20231012	181200	111542380	5360	5360	5360	5360	0
32	20231012	181100	111542380	5360	5360	5360	5360	2302
33	20231012	181000	111542380	5360	5360	5360	5360	0
34	20231012	180900	111542380	5360	5360	5360	5360	0
35	20231012	180800	111542380	5360	5360	5360	5360	0
36	20231012	180700	111542380	5360	5360	5360	5360	0
37	20231012	180600	111542380	5360	5360	5360	5360	0
38	20231012	180500	111542380	5360	5360	5360	5360	0
39	20231012	180400	111542380	5360	5360	5360	5360	0
40	20231012	180300	111542380	5360	5360	5360	5360	0
41	20231012	180200	111542380	5360	5360	5360	5360	0
42	20231012	180100	111542380	5360	5360	5360	5360	0
43	20231012	180000	111542380	5360	5360	5360	5360	0
44	20231012	175900	111542380	5360	5360	5360	5360	0
45	20231012	175800	111542380	5360	5360	5360	5360	0
46	20231012	175700	111542380	5360	5360	5360	5360	0
47	20231012	175600	111542380	5360	5360	5360	5360	0
48	20231012	175500	111542380	5360	5360	5360	5360	0
49	20231012	175400	111542380	5360	5360	5360	5360	0
50	20231012	175300	111542380	5360	5360	5360	5360	0
51	20231012	175200	111542380	5360	5360	5360	5360	0
52	20231012	175100	111542380	5360	5360	5360	5360	0
53	20231012	175000	111542380	5360	5360	5360	5360	0
54	20231012	174900	111542380	5360	5360	5360	5360	0
55	20231012	174800	111542380	5360	5360	5360	5360	0
56	20231012	174700	111542380	5360	5360	5360	5360	0
57	20231012	174600	111542380	5360	5360	5360	5360	0
58	20231012	174500	111542380	5360	5360	5360	5360	0
59	20231012	174400	111542380	5360	5360	5360	5360	0
60	20231012	174300	111542380	5360	5360	5360	5360	0
61	20231012	174200	111542380	5360	5360	5360	5360	0
62	20231012	174100	111542380	5360	5360	5360	5360	2302
63	20231012	174000	111542380	5360	5360	5360	5360	0
64	20231012	173900	111542380	5360	5360	5360	5360	0
65	20231012	173800	111542380	5360	5360	5360	5360	0
66	20231012	173700	111542380	5360	5360	5360	5360	0
67	20231012	173600	111542380	5360	5360	5360	5360	0
68	20231012	173500	111542380	5360	5360	5360	5360	0
69	20231012	173400	111542380	5360	5360	5360	5360	0
70	20231012	173300	111542380	5360	5360	5360	5360	0
71	20231012	173200	111542380	5360	5360	5360	5360	0
72	20231012	173100	111542380	5360	5360	5360	5360	0
73	20231012	173000	111542380	5360	5360	5360	5360	0
74	20231012	172900	111542380	5360	5360	5360	5360	0
75	20231012	172800	111542380	5360	5360	5360	5360	0
76	20231012	172700	111542380	5360	5360	5360	5360	0
77	20231012	172600	111542380	5360	5360	5360	5360	0
78	20231012	172500	111542380	5360	5360	5360	5360	0
79	20231012	172400	111542380	5360	5360	5360	5360	0
80	20231012	172300	111542380	5360	5360	5360	5360	0
81	20231012	172200	111542380	5360	5360	5360	5360	0
82	20231012	172100	111542380	5360	5360	5360	5360	0
83	20231012	172000	111542380	5360	5360	5360	5360	0
84	20231012	171900	111542380	5360	5360	5360	5360	0
85	20231012	171800	111542380	5360	5360	5360	5360	0
86	20231012	171700	111542380	5360	5360	5360	5360	0
87	20231012	171600	111542380	5360	5360	5360	5360	0
88	20231012	171500	111542380	5360	5360	5360	5360	0
89	20231012	171400	111542380	5360	5360	5360	5360	0
90	20231012	171300	111542380	5360	5360	5360	5360	0
91	20231012	171200	111542380	5360	5360	5360	5360	0
92	20231012	171100	111542380	5360	5360	5360	5360	2302
93	20231012	171000	111542380	5360	5360	5360	5360	0
94	20231012	170900	111542380	5360	5360	5360	5360	0
95	20231012	170800	111542380	5360	5360	5360	5360	0
96	20231012	170700	111542380	5360	5360	5360	5360	0
97	20231012	170600	111542380	5360	5360	5360	5360	0
98	20231012	170500	111542380	5360	5360	5360	5360	0
99	20231012	170400	111542380	5360	5360	5360	5360	0
100	20231012	170300	111542380	5360	5360	5360	5360	0
101	20231012	170200	111542380	5360	5360	5360	5360	0
102	20231012	170100	111542380	5360	5360	5360	5360	0
103	20231012	170000	111542380	5360	5360	5360	5360	0
104	20231012	165900	111542380	5360	5360	5360	5360	0
105	20231012	165800	111542380	5360	5360	5360	5360	0
106	20231012	165700	111542380	5360	5360	5360	5360	0
107	20231012	165600	111542380	5360	5360	5360	5360	0
108	20231012	165500	111542380	5360	5360	5360	5360	0
109	20231012	165400	111542380	5360	5360	5360	5360	0
110	20231012	165300	111542380	5360	5360	5360	5360	0
111	20231012	165200	111542380	5360	5360	5360	5360	0
112	20231012	165100	111542380	5360	5360	5360	5360	0
113	20231012	165000	111542380	5360	5360	5360	5360	0
114	20231012	164900	111542380	5360	5360	5360	5360	0
115	20231012	164800	111542380	5360	5360	5360	5360	0
116	20231012	164700	111542380	5360	5360	5360	5360	0
117	20231012	164600	111542380	5360	5360	5360	5360	0
118	20231012	164500	111542380	5360	5360	5360	5360	0
119	20231012	164400	111542380	5360	5360	5360	5360	0
120	20231012	164300	111542380	5360	5360	5360	5360	0
121	20231012	164200	111542380	5360	5360	5360	5360	0
122	20231012	164100	111542380	5360	5360	5360	5360	2302
123	20231012	164000	111542380	5360	5360	5360	5360	0
124	20231012	163900	111542380	5360	5360	5360	5360	0
125	20231012	163800	111542380	5360	5360	5360	5360	0
126	20231012	163700	111542380	5360	5360	5360	5360	0
127	20231012	163600	111542380	5360	5360	5360	5360	0
128	20231012	163500	111542380	5360	5360	5360	5360	0
129	20231012	163400	111542380	5360	5360	5360	5360	0
130	20231012	163300	111542380	5360	5360	5360	5360	0
131	20231012	163200	111542380	5360	5360	5360	5360	0
132	20231012	163100	111542380	5360	5360	5360	5360	0
133	20231012	163000	111542380	5360	5360	5360	5360	0
134	20231012	162900	111542380	5360	5360	5360	5360	0
135	20231012	162800	111542380	5360	5360	5360	5360	0
136	20231012	162700	111542380	5360	5360	5360	5360	0
137	20231012	162600	111542380	5360	5360	5360	5360	0
138	20231012	162500	111542380	5360	5360	5360	5360	0
139	20231012	162400	111542380	5360	5360	5360	5360	0
140	20231012	162300	111542380	5360	5360	5360	5360	0
141	20231012	162200	111542380	5360	5360	5360	5360	0
142	20231012	162100	111542380	5360	5360	5360	5360	0
143	20231012	162000	111542380	5360	5360	5360	5360	0
144	20231012	161900	111542380	5360	5360	5360	5360	0
145	20231012	161800	111542380	5360	5360	5360	5360	0
146	20231012	161700	111542380	5360	5360	5360	5360	0
147	20231012	161600	111542380	5360	5360	5360	5360	0
148	20231012	161500	111542380	5360	5360	5360	5360	0
149	20231012	161400	111542380	5360	5360	5360	5360	0
150	20231012	161300	111542380	5360	5360	5360	5360	0
151	20231012	161200	111542380	5360	5360	5360	5360	0
152	20231012	161100	111542380	5360	5360	5360	5360	2302
153	20231012	161000	111542380	5360	5360	5360	5360	0
154	20231012	160900	111542380	5360	5360	5360	5360	0
155	20231012	160800	111542380	5360	5360	5360	5360	0
156	20231012	160700	111542380	5360	5360	5360	5360	0
157	20231012	160600	111542380	5360	5360	5360	5360	0
158	20231012	160500	111542380	5360	5360	5360	5360	0
159	20231012	160400	111542380	5360	5360	5360	5360	0
160	20231012	160300	111542380	5360	5360	5360	5360	0
161	20231012	160200	111542380	5360	5360	5360	5360	0
162	20231012	160100	111542380	5360	5360	5360	5360	0
163	20231012	160000	111542380	5360	5360	5360	5360	0
164	20231012	155900	111542380	5360	5360	5360	5360	0
165	20231012	155800	111542380	5360	5360	5360	5360	0
166	20231012	155700	111542380	5360	5360	5360	5360	0
167	20231012	155600	111542380	5360	5360	5360	5360	0
168	20231012	155500	111542380	5360	5360	5360	5360	0
169	20231012	155400	111542380	5360	5360	5360	5360	0
170	20231012	155300	111542380	5360	5360	5360	5360	0
171	20231012	155200	111542380	5360	5360	5360	5360	0
172	20231012	155100	111542380	5360	5360	5360	5360	0
173	20231012	155000	111542380	5360	5360	5360	5360	0
174	20231012	154900	111542380	5360	5360	5360	5360	0
175	20231012	154800	111542380	5360	5360	5360	5360	0
176	20231012	154700	111542380	5360	5360	5360	5360	0
177	20231012	154600	111542380	5360	5360	5360	5360	0
178	20231012	154500	111542380	5360	5360	5360	5360	0
179	20231012	154400	111542380	5360	5360	5360	5360	0
180	20231012	154300	111542380	5360	5360	5360	5360	0
181	20231012	154200	111542380	5360	5360	5360	5360	0
182	20231012	154100	111542380	5360	5360	5360	5360	2302
183	20231012	154000	111542380	5360	5360	5360	5360	0
184	20231012	153900	111542380	5360	5360	5360	5360	0
185	20231012	153800	111542380	5360	5360	5360	5360	0
186	20231012	153700	111542380	5360	5360	5360	5360	0
187	20231012	153600	111542380	5360	5360	5360	5360	0
188	20231012	153500	111542380	5360	5360	5360	5360	0
189	20231012	153400	111542380	5360	5360	5360	5360	0
190	20231012	153300	111542380	5360	5360	5360	5360	0
191	20231012	153200	111542380	5360	5360	5360	5360	0
192	20231012	153100	111542380	5360	5360	5360	5360	0
193	20231012	153000	111542380	5360	5360	5360	5360	2302
194	20231012	152900	99203660	5410	5410	5410	5410	0
195	20231012	152800	99203660	5410	5410	5410	5410	0
196	20231012	152700	99203660	5410	5410	5410	5410	0
197	20231012	152600	99203660	5410	5410	5410	5410	0
198	20231012	152500	99203660	5410	5410	5410	5410	0
199	20231012	152400	99203660	5410	5410	5410	5410	0
200	20231012	152300	99203660	5410	5410	5410	5410	0
201	20231012	152200	99203660	5410	5410	5410	5410	0
202	20231012	152100	99203660	5410	5410	5410	5410	0
203	20231012	152000	99203660	5410	5410	5410	5410	0
204	20231012	151900	99203660	5410	5400	5410	5400	100
205	20231012	151800	98663610	5410	5410	5410	5410	0
206	20231012	151700	98663610	5410	5410	5410	5410	1
207	20231012	151600	98658200	5410	5410	5410	5410	1
208	20231012	151500	98652790	5420	5420	5420	5420	0
209	20231012	151400	98652790	5420	5420	5420	5420	1
210	20231012	151300	98647370	5420	5420	5420	5420	0
211	20231012	151200	98647370	5420	5420	5420	5420	0
212	20231012	151100	98647370	5420	5420	5420	5420	11
213	20231012	151000	98587750	5400	5400	5400	5400	0
214	20231012	150900	98587750	5400	5400	5400	5400	0
215	20231012	150800	98587750	5400	5400	5400	5400	0
216	20231012	150700	98587750	5400	5400	5400	5400	0
217	20231012	150600	98587750	5400	5400	5400	5400	49
218	20231012	150500	98323150	5380	5380	5380	5380	0
219	20231012	150400	98323150	5380	5380	5380	5380	1
220	20231012	150300	98317770	5400	5400	5400	5400	0
221	20231012	150200	98317770	5400	5390	5400	5390	12
222	20231012	150100	98253050	5390	5390	5390	5390	105
223	20231012	150000	97687100	5380	5380	5380	5380	0
224	20231012	145900	97687100	5380	5380	5380	5380	0
225	20231012	145800	97687100	5380	5390	5390	5380	44
226	20231012	145700	97449990	5390	5390	5390	5390	0
227	20231012	145600	97449990	5390	5390	5390	5390	0
228	20231012	145500	97449990	5390	5390	5390	5390	0
229	20231012	145400	97449990	5390	5390	5390	5390	0
230	20231012	145300	97449990	5390	5390	5390	5390	0
231	20231012	145200	97449990	5390	5390	5390	5390	0
232	20231012	145100	97449990	5390	5390	5390	5390	0
233	20231012	145000	97449990	5390	5390	5390	5390	0
234	20231012	144900	97449990	5390	5390	5390	5390	0
235	20231012	144800	97449990	5390	5390	5390	5390	10
236	20231012	144700	97396090	5390	5390	5390	5390	0
237	20231012	144600	97396090	5390	5390	5390	5390	0
238	20231012	144500	97396090	5390	5390	5390	5390	0
239	20231012	144400	97396090	5390	5390	5390	5390	0
240	20231012	144300	97396090	5390	5390	5390	5390	3
241	20231012	144200	97379920	5390	5390	5390	5390	2
242	20231012	144100	97369140	5390	5390	5390	5390	4
243	20231012	144000	97347580	5370	5370	5370	5370	0
244	20231012	143900	97347580	5370	5370	5370	5370	0
245	20231012	143800	97347580	5370	5370	5370	5370	0
246	20231012	143700	97347580	5370	5370	5370	5370	0
247	20231012	143600	97347580	5370	5370	5370	5370	0
248	20231012	143500	97347580	5370	5370	5370	5370	0
249	20231012	143400	97347580	5370	5380	5380	5370	300
250	20231012	143300	95735590	5380	5380	5380	5380	0
251	20231012	143200	95735590	5380	5380	5380	5380	0
252	20231012	143100	95735590	5380	5380	5380	5380	0
253	20231012	143000	95735590	5380	5380	5380	5380	0
254	20231012	142900	95735590	5380	5380	5380	5380	0
255	20231012	142800	95735590	5380	5380	5380	5380	0
256	20231012	142700	95735590	5380	5380	5380	5380	0
257	20231012	142600	95735590	5380	5380	5380	5380	1
258	20231012	142500	95730210	5380	5380	5380	5380	0
259	20231012	142400	95730210	5380	5380	5380	5380	0
260	20231012	142300	95730210	5380	5380	5380	5380	0
261	20231012	142200	95730210	5380	5380	5380	5380	0
262	20231012	142100	95730210	5380	5380	5380	5380	23
263	20231012	142000	95606470	5380	5380	5380	5380	0
264	20231012	141900	95606470	5380	5380	5380	5380	20
265	20231012	141800	95498870	5370	5370	5370	5370	0
266	20231012	141700	95498870	5370	5370	5370	5370	0
267	20231012	141600	95498870	5370	5370	5370	5370	0
268	20231012	141500	95498870	5370	5370	5370	5370	0
269	20231012	141400	95498870	5370	5370	5370	5370	0
270	20231012	141300	95498870	5370	5380	5380	5370	809
271	20231012	141200	91147890	5380	5400	5400	5380	2401
272	20231012	141100	78202260	5400	5400	5400	5400	0
273	20231012	141000	78202260	5400	5410	5410	5400	1072
274	20231012	140900	72403740	5410	5410	5410	5410	0
275	20231012	140800	72403740	5410	5410	5410	5410	0
276	20231012	140700	72403740	5410	5410	5410	5410	0
277	20231012	140600	72403740	5410	5410	5410	5410	0
278	20231012	140500	72403740	5410	5410	5410	5410	0
279	20231012	140400	72403740	5410	5410	5410	5410	0
280	20231012	140300	72403740	5410	5410	5410	5410	0
281	20231012	140200	72403740	5410	5430	5430	5410	1000
282	20231012	140100	66982790	5430	5430	5430	5430	0
283	20231012	140000	66982790	5430	5430	5430	5430	0
284	20231012	135900	66982790	5430	5430	5430	5430	0
285	20231012	135800	66982790	5430	5430	5430	5430	0
286	20231012	135700	66982790	5430	5430	5430	5430	19
287	20231012	135600	66879620	5470	5470	5470	5470	0
288	20231012	135500	66879620	5470	5470	5470	5470	0
289	20231012	135400	66879620	5470	5470	5470	5470	0
290	20231012	135300	66879620	5470	5470	5470	5470	0
291	20231012	135200	66879620	5470	5460	5470	5460	4
292	20231012	135100	66857750	5430	5470	5470	5430	196
293	20231012	135000	65792420	5470	5470	5470	5470	0
294	20231012	134900	65792420	5470	5470	5470	5470	0
295	20231012	134800	65792420	5470	5470	5470	5470	0
296	20231012	134700	65792420	5470	5470	5470	5470	0
297	20231012	134600	65792420	5470	5470	5470	5470	20
298	20231012	134500	65683020	5470	5470	5470	5470	18
299	20231012	134400	65584560	5470	5470	5470	5470	0
300	20231012	134300	65584560	5470	5470	5470	5470	0
301	20231012	134200	65584560	5470	5470	5470	5470	0
302	20231012	134100	65584560	5470	5460	5470	5460	19
303	20231012	134000	65480640	5470	5470	5470	5470	0
304	20231012	133900	65480640	5470	5470	5470	5470	0
305	20231012	133800	65480640	5470	5470	5470	5470	10
306	20231012	133700	65425940	5470	5470	5470	5470	4
307	20231012	133600	65404060	5480	5480	5480	5480	471
308	20231012	133500	62822980	5480	5480	5480	5480	0
309	20231012	133400	62822980	5480	5480	5480	5480	0
310	20231012	133300	62822980	5480	5480	5480	5480	10
311	20231012	133200	62768180	5480	5480	5480	5480	0
312	20231012	133100	62768180	5480	5480	5480	5480	10
313	20231012	133000	62713380	5470	5470	5470	5470	0
314	20231012	132900	62713380	5470	5470	5470	5470	0
315	20231012	132800	62713380	5470	5470	5470	5470	29
316	20231012	132700	62554750	5470	5460	5470	5460	49
317	20231012	132600	62286850	5460	5460	5460	5460	55
318	20231012	132500	61986550	5460	5460	5460	5460	0
319	20231012	132400	61986550	5460	5450	5460	5450	352
320	20231012	132300	60064780	5440	5440	5440	5440	0
321	20231012	132200	60064780	5440	5440	5440	5440	112
322	20231012	132100	59455500	5440	5440	5440	5440	0
323	20231012	132000	59455500	5440	5440	5440	5440	0
324	20231012	131900	59455500	5440	5440	5440	5440	0
325	20231012	131800	59455500	5440	5440	5440	5440	0
326	20231012	131700	59455500	5440	5440	5440	5440	1
327	20231012	131600	59450060	5440	5450	5450	5440	498
328	20231012	131500	56736360	5440	5440	5440	5440	0
329	20231012	131400	56736360	5440	5440	5440	5440	26
330	20231012	131300	56594920	5440	5440	5440	5440	355
331	20231012	131200	54663720	5420	5420	5420	5420	0
332	20231012	131100	54663720	5420	5420	5420	5420	1
333	20231012	131000	54658300	5430	5420	5430	5420	358
334	20231012	130900	52714870	5400	5400	5400	5400	0
335	20231012	130800	52714870	5400	5400	5400	5400	0
336	20231012	130700	52714870	5400	5400	5400	5400	0
337	20231012	130600	52714870	5400	5400	5400	5400	0
338	20231012	130500	52714870	5400	5400	5400	5400	0
339	20231012	130400	52714870	5400	5400	5400	5400	0
340	20231012	130300	52714870	5400	5400	5400	5400	0
341	20231012	130200	52714870	5400	5400	5400	5400	0
342	20231012	130100	52714870	5400	5400	5400	5400	0
343	20231012	130000	52714870	5400	5400	5400	5400	0
344	20231012	125900	52714870	5400	5400	5400	5400	0
345	20231012	125800	52714870	5400	5400	5400	5400	0
346	20231012	125700	52714870	5400	5400	5400	5400	0
347	20231012	125600	52714870	5400	5400	5400	5400	0
348	20231012	125500	52714870	5400	5400	5400	5400	0
349	20231012	125400	52714870	5400	5400	5400	5400	0
350	20231012	125300	52714870	5400	5400	5400	5400	0
351	20231012	125200	52714870	5400	5400	5400	5400	0
352	20231012	125100	52714870	5400	5400	5400	5400	14
353	20231012	125000	52639270	5420	5420	5420	5420	0
354	20231012	124900	52639270	5420	5420	5420	5420	0
355	20231012	124800	52639270	5420	5400	5420	5400	250
356	20231012	124700	51287270	5420	5420	5420	5420	0
357	20231012	124600	51287270	5420	5420	5420	5420	0
358	20231012	124500	51287270	5420	5420	5420	5420	0
359	20231012	124400	51287270	5420	5420	5420	5420	0
360	20231012	124300	51287270	5420	5420	5420	5420	0
361	20231012	124200	51287270	5420	5420	5420	5420	0
362	20231012	124100	51287270	5420	5420	5420	5420	1
363	20231012	124000	51281850	5410	5410	5410	5410	0
364	20231012	123900	51281850	5410	5410	5410	5410	0
365	20231012	123800	51281850	5410	5410	5410	5410	0
366	20231012	123700	51281850	5410	5410	5410	5410	0
367	20231012	123600	51281850	5410	5410	5410	5410	0
368	20231012	123500	51281850	5410	5410	5410	5410	26
369	20231012	123400	51141190	5420	5420	5420	5420	0
370	20231012	123300	51141190	5420	5420	5420	5420	0
371	20231012	123200	51141190	5420	5420	5420	5420	0
372	20231012	123100	51141190	5420	5420	5420	5420	0
373	20231012	123000	51141190	5420	5420	5420	5420	0
374	20231012	122900	51141190	5420	5420	5420	5420	1
375	20231012	122800	51135770	5400	5400	5400	5400	0
376	20231012	122700	51135770	5400	5400	5400	5400	0
377	20231012	122600	51135770	5400	5400	5400	5400	0
378	20231012	122500	51135770	5400	5400	5400	5400	9
379	20231012	122400	51087170	5400	5400	5400	5400	0
380	20231012	122300	51087170	5400	5400	5400	5400	0
381	20231012	122200	51087170	5400	5400	5400	5400	0
382	20231012	122100	51087170	5400	5400	5400	5400	0
383	20231012	122000	51087170	5400	5400	5400	5400	130
384	20231012	121900	50385170	5420	5420	5420	5420	1
385	20231012	121800	50379750	5420	5420	5420	5420	0
386	20231012	121700	50379750	5420	5420	5420	5420	21
387	20231012	121600	50265930	5400	5400	5400	5400	0
388	20231012	121500	50265930	5400	5400	5400	5400	0
389	20231012	121400	50265930	5400	5400	5400	5400	0
390	20231012	121300	50265930	5400	5400	5400	5400	0
391	20231012	121200	50265930	5400	5400	5400	5400	1
392	20231012	121100	50260530	5400	5400	5400	5400	0
393	20231012	121000	50260530	5400	5400	5400	5400	0
394	20231012	120900	50260530	5400	5400	5400	5400	9
395	20231012	120800	50211930	5420	5420	5420	5420	0
396	20231012	120700	50211930	5420	5420	5420	5420	0
397	20231012	120600	50211930	5420	5420	5420	5420	0
398	20231012	120500	50211930	5420	5420	5420	5420	0
399	20231012	120400	50211930	5420	5420	5420	5420	29
400	20231012	120300	50054750	5400	5400	5400	5400	0
401	20231012	120200	50054750	5400	5400	5400	5400	0
402	20231012	120100	50054750	5400	5400	5400	5400	0
403	20231012	120000	50054750	5400	5400	5400	5400	0
404	20231012	115900	50054750	5400	5400	5400	5400	0
405	20231012	115800	50054750	5400	5400	5400	5400	0
406	20231012	115700	50054750	5400	5400	5400	5400	0
407	20231012	115600	50054750	5400	5400	5400	5400	0
408	20231012	115500	50054750	5400	5400	5400	5400	0
409	20231012	115400	50054750	5400	5400	5400	5400	0
410	20231012	115300	50054750	5400	5400	5400	5400	100
411	20231012	115200	49514750	5400	5400	5400	5400	0
412	20231012	115100	49514750	5400	5430	5430	5400	227
413	20231012	115000	48288140	5430	5430	5430	5430	0
414	20231012	114900	48288140	5430	5430	5430	5430	0
415	20231012	114800	48288140	5430	5430	5430	5430	0
416	20231012	114700	48288140	5430	5430	5430	5430	0
417	20231012	114600	48288140	5430	5430	5430	5430	0
418	20231012	114500	48288140	5430	5430	5430	5430	0
419	20231012	114400	48288140	5430	5430	5430	5430	1
420	20231012	114300	48282710	5380	5380	5380	5380	1
421	20231012	114200	48277330	5380	5380	5380	5380	1
422	20231012	114100	48271950	5380	5380	5380	5380	1
423	20231012	114000	48266570	5430	5400	5430	5400	10
424	20231012	113900	48212510	5380	5380	5380	5380	20
425	20231012	113800	48104910	5380	5380	5380	5380	0
426	20231012	113700	48104910	5380	5380	5380	5380	16
427	20231012	113600	48018830	5380	5380	5380	5380	20
428	20231012	113500	47911230	5400	5400	5400	5400	0
429	20231012	113400	47911230	5400	5400	5400	5400	390
430	20231012	113300	45805230	5430	5430	5430	5430	3
431	20231012	113200	45788940	5400	5400	5400	5400	29
432	20231012	113100	45632340	5400	5400	5400	5400	0
433	20231012	113000	45632340	5400	5410	5410	5400	18
434	20231012	112900	45535110	5410	5410	5410	5410	2
435	20231012	112800	45524290	5430	5430	5430	5430	0
436	20231012	112700	45524290	5430	5430	5430	5430	0
437	20231012	112600	45524290	5430	5430	5430	5430	0
438	20231012	112500	45524290	5430	5430	5430	5430	1
439	20231012	112400	45518860	5400	5400	5400	5400	0
440	20231012	112300	45518860	5400	5400	5400	5400	0
441	20231012	112200	45518860	5400	5400	5400	5400	386
442	20231012	112100	43434460	5420	5420	5420	5420	69
443	20231012	112000	43060480	5420	5420	5420	5420	0
444	20231012	111900	43060480	5420	5420	5420	5420	0
445	20231012	111800	43060480	5420	5420	5420	5420	55
446	20231012	111700	42762380	5400	5400	5400	5400	0
447	20231012	111600	42762380	5400	5420	5420	5400	300
448	20231012	111500	41139040	5440	5440	5440	5440	0
449	20231012	111400	41139040	5440	5440	5440	5440	0
450	20231012	111300	41139040	5440	5440	5440	5440	0
451	20231012	111200	41139040	5440	5440	5440	5440	0
452	20231012	111100	41139040	5440	5440	5440	5440	0
453	20231012	111000	41139040	5440	5440	5440	5440	0
454	20231012	110900	41139040	5440	5440	5440	5440	0
455	20231012	110800	41139040	5440	5420	5440	5420	106
456	20231012	110700	40564380	5420	5420	5420	5420	77
457	20231012	110600	40147040	5420	5420	5420	5420	0
458	20231012	110500	40147040	5420	5420	5420	5420	1
459	20231012	110400	40141620	5400	5400	5400	5400	81
460	20231012	110300	39704220	5420	5420	5420	5420	0
461	20231012	110200	39704220	5420	5420	5420	5420	0
462	20231012	110100	39704220	5420	5420	5420	5420	0
463	20231012	110000	39704220	5420	5420	5420	5420	0
464	20231012	105900	39704220	5420	5420	5420	5420	29
465	20231012	105800	39547040	5420	5420	5420	5420	0
466	20231012	105700	39547040	5420	5420	5420	5420	0
467	20231012	105600	39547040	5420	5420	5420	5420	201
468	20231012	105500	38457620	5420	5420	5420	5420	24
469	20231012	105400	38327540	5450	5450	5450	5450	0
470	20231012	105300	38327540	5450	5420	5450	5420	316
471	20231012	105200	36614790	5420	5420	5420	5420	75
472	20231012	105100	36208290	5420	5420	5420	5420	0
473	20231012	105000	36208290	5420	5420	5420	5420	0
474	20231012	104900	36208290	5420	5410	5420	5410	8
475	20231012	104800	36164970	5400	5400	5400	5400	0
476	20231012	104700	36164970	5400	5400	5400	5400	0
477	20231012	104600	36164970	5400	5390	5400	5390	64
478	20231012	104500	35819610	5400	5390	5400	5390	5
479	20231012	104400	35792650	5380	5380	5400	5380	425
480	20231012	104300	33499270	5380	5380	5380	5380	0
481	20231012	104200	33499270	5380	5380	5380	5380	110
482	20231012	104100	32907470	5370	5370	5370	5370	284
483	20231012	104000	31382390	5370	5370	5370	5370	0
484	20231012	103900	31382390	5370	5370	5370	5370	0
485	20231012	103800	31382390	5370	5360	5370	5360	54
486	20231012	103700	31092910	5360	5360	5360	5360	0
487	20231012	103600	31092910	5360	5360	5360	5360	1
488	20231012	103500	31087550	5360	5360	5360	5360	0
489	20231012	103400	31087550	5360	5360	5360	5360	0
490	20231012	103300	31087550	5360	5360	5360	5360	0
491	20231012	103200	31087550	5360	5360	5380	5360	40
492	20231012	103100	30872860	5350	5350	5350	5350	0
493	20231012	103000	30872860	5350	5360	5360	5350	307
494	20231012	102900	29228470	5350	5350	5350	5350	36
495	20231012	102800	29035870	5350	5340	5350	5340	501
496	20231012	102700	26355670	5350	5340	5350	5340	15
497	20231012	102600	26275530	5350	5350	5350	5350	0
498	20231012	102500	26275530	5350	5340	5350	5340	405
499	20231012	102400	24112800	5350	5340	5350	5340	23
500	20231012	102300	23989960	5340	5340	5340	5340	0
501	20231012	102200	23989960	5340	5340	5340	5340	0
502	20231012	102100	23989960	5340	5340	5340	5340	0
503	20231012	102000	23989960	5340	5340	5340	5340	1
504	20231012	101900	23984620	5320	5320	5320	5320	0
505	20231012	101800	23984620	5320	5320	5320	5320	20
506	20231012	101700	23878220	5340	5340	5340	5340	0
507	20231012	101600	23878220	5340	5340	5340	5340	0
508	20231012	101500	23878220	5340	5340	5340	5340	0
509	20231012	101400	23878220	5340	5340	5340	5340	139
510	20231012	101300	23135960	5340	5340	5340	5340	280
511	20231012	101200	21640760	5340	5340	5340	5340	0
512	20231012	101100	21640760	5340	5340	5340	5340	0
513	20231012	101000	21640760	5340	5340	5340	5340	0
514	20231012	100900	21640760	5340	5340	5340	5340	1
515	20231012	100800	21635420	5340	5330	5340	5330	4
516	20231012	100700	21614090	5330	5330	5330	5330	10
517	20231012	100600	21560790	5330	5330	5330	5330	0
518	20231012	100500	21560790	5330	5330	5330	5330	0
519	20231012	100400	21560790	5330	5330	5330	5330	0
520	20231012	100300	21560790	5330	5330	5330	5330	0
521	20231012	100200	21560790	5330	5330	5330	5330	0
522	20231012	100100	21560790	5330	5330	5330	5330	0
523	20231012	100000	21560790	5330	5320	5330	5320	14
524	20231012	095900	21486260	5320	5320	5340	5320	512
525	20231012	095800	18761380	5330	5330	5330	5330	0
526	20231012	095700	18761380	5330	5320	5330	5320	21
527	20231012	095600	18649650	5320	5320	5320	5320	0
528	20231012	095500	18649650	5320	5320	5320	5320	0
529	20231012	095400	18649650	5320	5320	5320	5320	0
530	20231012	095300	18649650	5320	5320	5320	5320	4
531	20231012	095200	18628370	5340	5340	5340	5340	0
532	20231012	095100	18628370	5340	5340	5340	5340	0
533	20231012	095000	18628370	5340	5340	5340	5340	80
534	20231012	094900	18201170	5340	5340	5340	5340	0
535	20231012	094800	18201170	5340	5340	5340	5340	0
536	20231012	094700	18201170	5340	5340	5340	5340	0
537	20231012	094600	18201170	5340	5340	5340	5340	0
538	20231012	094500	18201170	5340	5340	5340	5340	0
539	20231012	094400	18201170	5340	5340	5340	5340	0
540	20231012	094300	18201170	5340	5340	5340	5340	0
541	20231012	094200	18201170	5340	5330	5340	5330	12
542	20231012	094100	18137200	5320	5320	5320	5320	0
543	20231012	094000	18137200	5320	5320	5320	5320	0
544	20231012	093900	18137200	5320	5320	5320	5320	8
545	20231012	093800	18094640	5320	5320	5320	5320	5
546	20231012	093700	18068040	5340	5320	5340	5320	35
547	20231012	093600	17881740	5300	5300	5310	5300	440
548	20231012	093500	15549670	5300	5300	5300	5300	0
549	20231012	093400	15549670	5300	5300	5300	5300	280
550	20231012	093300	14065670	5300	5300	5310	5300	570
551	20231012	093200	11044630	5300	5300	5300	5300	523
552	20231012	093100	8272730	5300	5300	5300	5300	1
553	20231012	093000	8267430	5300	5300	5300	5300	100
554	20231012	092900	7737430	5300	5300	5300	5300	0
555	20231012	092800	7737430	5300	5300	5300	5300	302
556	20231012	092700	6136830	5300	5300	5300	5300	205
557	20231012	092600	5050330	5280	5280	5280	5280	0
558	20231012	092500	5050330	5280	5280	5280	5280	0
559	20231012	092400	5050330	5280	5280	5280	5280	122
560	20231012	092300	4406170	5280	5280	5280	5280	0
561	20231012	092200	4406170	5280	5280	5280	5280	0
562	20231012	092100	4406170	5280	5280	5280	5280	0
563	20231012	092000	4406170	5280	5280	5280	5280	0
564	20231012	091900	4406170	5280	5280	5280	5280	20
565	20231012	091800	4300570	5280	5280	5280	5280	77
566	20231012	091700	3894010	5280	5280	5280	5280	79
567	20231012	091600	3476890	5280	5280	5280	5280	0
568	20231012	091500	3476890	5280	5280	5280	5280	0
569	20231012	091400	3476890	5280	5280	5280	5280	0
570	20231012	091300	3476890	5280	5280	5280	5280	0
571	20231012	091200	3476890	5280	5280	5280	5280	200
572	20231012	091100	2420890	5270	5270	5270	5270	0
573	20231012	091000	2420890	5270	5270	5270	5270	0
574	20231012	090900	2420890	5270	5270	5270	5270	3
575	20231012	090800	2405080	5300	5320	5320	5300	18
576	20231012	090700	2309660	5320	5320	5320	5320	1
577	20231012	090600	2304340	5340	5340	5340	5340	0
578	20231012	090500	2304340	5340	5340	5340	5340	0
579	20231012	090400	2304340	5340	5340	5340	5340	0
580	20231012	090300	2304340	5340	5340	5340	5340	0
581	20231012	090200	2304340	5340	5340	5340	5340	0
582	20231012	090100	2304340	5340	5340	5340	5340	0
583	20231012	090000	2304340	5340	5350	5350	5300	421