KissMeData/033530/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	190700	200039680	5790	5790	5790	5790	879
3	20231017	190600	200039680	5790	5790	5790	5790	0
4	20231017	190500	200039680	5790	5790	5790	5790	0
5	20231017	190400	200039680	5790	5790	5790	5790	0
6	20231017	190300	200039680	5790	5790	5790	5790	0
7	20231017	190200	200039680	5790	5790	5790	5790	0
8	20231017	190100	200039680	5790	5790	5790	5790	0
9	20231017	190000	200039680	5790	5790	5790	5790	0
10	20231017	185900	200039680	5790	5790	5790	5790	0
11	20231017	185800	200039680	5790	5790	5790	5790	0
12	20231017	185700	200039680	5790	5790	5790	5790	0
13	20231017	185600	200039680	5790	5790	5790	5790	0
14	20231017	185500	200039680	5790	5790	5790	5790	0
15	20231017	185400	200039680	5790	5790	5790	5790	0
16	20231017	185300	200039680	5790	5790	5790	5790	0
17	20231017	185200	200039680	5790	5790	5790	5790	0
18	20231017	185100	200039680	5790	5790	5790	5790	0
19	20231017	185000	200039680	5790	5790	5790	5790	0
20	20231017	184900	200039680	5790	5790	5790	5790	0
21	20231017	184800	200039680	5790	5790	5790	5790	0
22	20231017	184700	200039680	5790	5790	5790	5790	0
23	20231017	184600	200039680	5790	5790	5790	5790	0
24	20231017	184500	200039680	5790	5790	5790	5790	0
25	20231017	184400	200039680	5790	5790	5790	5790	0
26	20231017	184300	200039680	5790	5790	5790	5790	0
27	20231017	184200	200039680	5790	5790	5790	5790	0
28	20231017	184100	200039680	5790	5790	5790	5790	0
29	20231017	184000	200039680	5790	5790	5790	5790	0
30	20231017	183900	200039680	5790	5790	5790	5790	0
31	20231017	183800	200039680	5790	5790	5790	5790	0
32	20231017	183700	200039680	5790	5790	5790	5790	879
33	20231017	183600	200039680	5790	5790	5790	5790	0
34	20231017	183500	200039680	5790	5790	5790	5790	0
35	20231017	183400	200039680	5790	5790	5790	5790	0
36	20231017	183300	200039680	5790	5790	5790	5790	0
37	20231017	183200	200039680	5790	5790	5790	5790	0
38	20231017	183100	200039680	5790	5790	5790	5790	0
39	20231017	183000	200039680	5790	5790	5790	5790	0
40	20231017	182900	200039680	5790	5790	5790	5790	0
41	20231017	182800	200039680	5790	5790	5790	5790	0
42	20231017	182700	200039680	5790	5790	5790	5790	0
43	20231017	182600	200039680	5790	5790	5790	5790	0
44	20231017	182500	200039680	5790	5790	5790	5790	0
45	20231017	182400	200039680	5790	5790	5790	5790	0
46	20231017	182300	200039680	5790	5790	5790	5790	0
47	20231017	182200	200039680	5790	5790	5790	5790	0
48	20231017	182100	200039680	5790	5790	5790	5790	0
49	20231017	182000	200039680	5790	5790	5790	5790	0
50	20231017	181900	200039680	5790	5790	5790	5790	0
51	20231017	181800	200039680	5790	5790	5790	5790	0
52	20231017	181700	200039680	5790	5790	5790	5790	0
53	20231017	181600	200039680	5790	5790	5790	5790	0
54	20231017	181500	200039680	5790	5790	5790	5790	0
55	20231017	181400	200039680	5790	5790	5790	5790	0
56	20231017	181300	200039680	5790	5790	5790	5790	0
57	20231017	181200	200039680	5790	5790	5790	5790	0
58	20231017	181100	200039680	5790	5790	5790	5790	0
59	20231017	181000	200039680	5790	5790	5790	5790	0
60	20231017	180900	200039680	5790	5790	5790	5790	0
61	20231017	180800	200039680	5790	5790	5790	5790	0
62	20231017	180700	200039680	5790	5790	5790	5790	879
63	20231017	180600	200039680	5790	5790	5790	5790	0
64	20231017	180500	200039680	5790	5790	5790	5790	0
65	20231017	180400	200039680	5790	5790	5790	5790	0
66	20231017	180300	200039680	5790	5790	5790	5790	0
67	20231017	180200	200039680	5790	5790	5790	5790	0
68	20231017	180100	200039680	5790	5790	5790	5790	0
69	20231017	180000	200039680	5790	5790	5790	5790	0
70	20231017	175900	200039680	5790	5790	5790	5790	0
71	20231017	175800	200039680	5790	5790	5790	5790	0
72	20231017	175700	200039680	5790	5790	5790	5790	0
73	20231017	175600	200039680	5790	5790	5790	5790	0
74	20231017	175500	200039680	5790	5790	5790	5790	0
75	20231017	175400	200039680	5790	5790	5790	5790	0
76	20231017	175300	200039680	5790	5790	5790	5790	0
77	20231017	175200	200039680	5790	5790	5790	5790	0
78	20231017	175100	200039680	5790	5790	5790	5790	0
79	20231017	175000	200039680	5790	5790	5790	5790	0
80	20231017	174900	200039680	5790	5790	5790	5790	0
81	20231017	174800	200039680	5790	5790	5790	5790	0
82	20231017	174700	200039680	5790	5790	5790	5790	0
83	20231017	174600	200039680	5790	5790	5790	5790	0
84	20231017	174500	200039680	5790	5790	5790	5790	0
85	20231017	174400	200039680	5790	5790	5790	5790	0
86	20231017	174300	200039680	5790	5790	5790	5790	0
87	20231017	174200	200039680	5790	5790	5790	5790	0
88	20231017	174100	200039680	5790	5790	5790	5790	0
89	20231017	174000	200039680	5790	5790	5790	5790	0
90	20231017	173900	200039680	5790	5790	5790	5790	0
91	20231017	173800	200039680	5790	5790	5790	5790	0
92	20231017	173700	200039680	5790	5790	5790	5790	879
93	20231017	173600	200039680	5790	5790	5790	5790	0
94	20231017	173500	200039680	5790	5790	5790	5790	0
95	20231017	173400	200039680	5790	5790	5790	5790	0
96	20231017	173300	200039680	5790	5790	5790	5790	0
97	20231017	173200	200039680	5790	5790	5790	5790	0
98	20231017	173100	200039680	5790	5790	5790	5790	0
99	20231017	173000	200039680	5790	5790	5790	5790	0
100	20231017	172900	200039680	5790	5790	5790	5790	0
101	20231017	172800	200039680	5790	5790	5790	5790	0
102	20231017	172700	200039680	5790	5790	5790	5790	0
103	20231017	172600	200039680	5790	5790	5790	5790	0
104	20231017	172500	200039680	5790	5790	5790	5790	0
105	20231017	172400	200039680	5790	5790	5790	5790	0
106	20231017	172300	200039680	5790	5790	5790	5790	0
107	20231017	172200	200039680	5790	5790	5790	5790	0
108	20231017	172100	200039680	5790	5790	5790	5790	0
109	20231017	172000	200039680	5790	5790	5790	5790	0
110	20231017	171900	200039680	5790	5790	5790	5790	0
111	20231017	171800	200039680	5790	5790	5790	5790	0
112	20231017	171700	200039680	5790	5790	5790	5790	0
113	20231017	171600	200039680	5790	5790	5790	5790	0
114	20231017	171500	200039680	5790	5790	5790	5790	0
115	20231017	171400	200039680	5790	5790	5790	5790	0
116	20231017	171300	200039680	5790	5790	5790	5790	0
117	20231017	171200	200039680	5790	5790	5790	5790	0
118	20231017	171100	200039680	5790	5790	5790	5790	0
119	20231017	171000	200039680	5790	5790	5790	5790	0
120	20231017	170900	200039680	5790	5790	5790	5790	0
121	20231017	170800	200039680	5790	5790	5790	5790	0
122	20231017	170700	200039680	5790	5790	5790	5790	879
123	20231017	170600	200039680	5790	5790	5790	5790	0
124	20231017	170500	200039680	5790	5790	5790	5790	0
125	20231017	170400	200039680	5790	5790	5790	5790	0
126	20231017	170300	200039680	5790	5790	5790	5790	0
127	20231017	170200	200039680	5790	5790	5790	5790	0
128	20231017	170100	200039680	5790	5790	5790	5790	0
129	20231017	170000	200039680	5790	5790	5790	5790	0
130	20231017	165900	200039680	5790	5790	5790	5790	0
131	20231017	165800	200039680	5790	5790	5790	5790	0
132	20231017	165700	200039680	5790	5790	5790	5790	0
133	20231017	165600	200039680	5790	5790	5790	5790	0
134	20231017	165500	200039680	5790	5790	5790	5790	0
135	20231017	165400	200039680	5790	5790	5790	5790	0
136	20231017	165300	200039680	5790	5790	5790	5790	0
137	20231017	165200	200039680	5790	5790	5790	5790	0
138	20231017	165100	200039680	5790	5790	5790	5790	0
139	20231017	165000	200039680	5790	5790	5790	5790	0
140	20231017	164900	200039680	5790	5790	5790	5790	0
141	20231017	164800	200039680	5790	5790	5790	5790	0
142	20231017	164700	200039680	5790	5790	5790	5790	0
143	20231017	164600	200039680	5790	5790	5790	5790	0
144	20231017	164500	200039680	5790	5790	5790	5790	0
145	20231017	164400	200039680	5790	5790	5790	5790	0
146	20231017	164300	200039680	5790	5790	5790	5790	0
147	20231017	164200	200039680	5790	5790	5790	5790	0
148	20231017	164100	200039680	5790	5790	5790	5790	0
149	20231017	164000	200039680	5790	5790	5790	5790	0
150	20231017	163900	200039680	5790	5790	5790	5790	0
151	20231017	163800	200039680	5790	5790	5790	5790	0
152	20231017	163700	200039680	5790	5790	5790	5790	879
153	20231017	163600	200039680	5790	5790	5790	5790	0
154	20231017	163500	200039680	5790	5790	5790	5790	0
155	20231017	163400	200039680	5790	5790	5790	5790	0
156	20231017	163300	200039680	5790	5790	5790	5790	0
157	20231017	163200	200039680	5790	5790	5790	5790	0
158	20231017	163100	200039680	5790	5790	5790	5790	0
159	20231017	163000	200039680	5790	5790	5790	5790	0
160	20231017	162900	200039680	5790	5790	5790	5790	0
161	20231017	162800	200039680	5790	5790	5790	5790	0
162	20231017	162700	200039680	5790	5790	5790	5790	0
163	20231017	162600	200039680	5790	5790	5790	5790	0
164	20231017	162500	200039680	5790	5790	5790	5790	0
165	20231017	162400	200039680	5790	5790	5790	5790	0
166	20231017	162300	200039680	5790	5790	5790	5790	0
167	20231017	162200	200039680	5790	5790	5790	5790	0
168	20231017	162100	200039680	5790	5790	5790	5790	0
169	20231017	162000	200039680	5790	5790	5790	5790	0
170	20231017	161900	200039680	5790	5790	5790	5790	0
171	20231017	161800	200039680	5790	5790	5790	5790	0
172	20231017	161700	200039680	5790	5790	5790	5790	0
173	20231017	161600	200039680	5790	5790	5790	5790	0
174	20231017	161500	200039680	5790	5790	5790	5790	0
175	20231017	161400	200039680	5790	5790	5790	5790	0
176	20231017	161300	200039680	5790	5790	5790	5790	0
177	20231017	161200	200039680	5790	5790	5790	5790	0
178	20231017	161100	200039680	5790	5790	5790	5790	0
179	20231017	161000	200039680	5790	5790	5790	5790	0
180	20231017	160900	200039680	5790	5790	5790	5790	0
181	20231017	160800	200039680	5790	5790	5790	5790	0
182	20231017	160700	200039680	5790	5790	5790	5790	879
183	20231017	160600	200039680	5790	5790	5790	5790	0
184	20231017	160500	200039680	5790	5790	5790	5790	0
185	20231017	160400	200039680	5790	5790	5790	5790	0
186	20231017	160300	200039680	5790	5790	5790	5790	0
187	20231017	160200	200039680	5790	5790	5790	5790	0
188	20231017	160100	200039680	5790	5790	5790	5790	0
189	20231017	160000	200039680	5790	5790	5790	5790	0
190	20231017	155900	200039680	5790	5790	5790	5790	0
191	20231017	155800	200039680	5790	5790	5790	5790	0
192	20231017	155700	200039680	5790	5790	5790	5790	0
193	20231017	155600	200039680	5790	5790	5790	5790	0
194	20231017	155500	200039680	5790	5790	5790	5790	0
195	20231017	155400	200039680	5790	5790	5790	5790	0
196	20231017	155300	200039680	5790	5790	5790	5790	0
197	20231017	155200	200039680	5790	5790	5790	5790	0
198	20231017	155100	200039680	5790	5790	5790	5790	0
199	20231017	155000	200039680	5790	5790	5790	5790	0
200	20231017	154900	200039680	5790	5790	5790	5790	0
201	20231017	154800	200039680	5790	5790	5790	5790	0
202	20231017	154700	200039680	5790	5790	5790	5790	0
203	20231017	154600	200039680	5790	5790	5790	5790	0
204	20231017	154500	200039680	5790	5790	5790	5790	0
205	20231017	154400	200039680	5790	5790	5790	5790	0
206	20231017	154300	200039680	5790	5790	5790	5790	0
207	20231017	154200	200039680	5790	5790	5790	5790	0
208	20231017	154100	200039680	5790	5790	5790	5790	0
209	20231017	154000	200039680	5790	5790	5790	5790	0
210	20231017	153900	200039680	5790	5790	5790	5790	0
211	20231017	153800	200039680	5790	5790	5790	5790	0
212	20231017	153700	200039680	5790	5790	5790	5790	879
213	20231017	153600	200039680	5790	5790	5790	5790	0
214	20231017	153500	200039680	5790	5790	5790	5790	0
215	20231017	153400	200039680	5790	5790	5790	5790	0
216	20231017	153300	200039680	5790	5790	5790	5790	0
217	20231017	153200	200039680	5790	5790	5790	5790	0
218	20231017	153100	200039680	5790	5790	5790	5790	0
219	20231017	153000	200039680	5790	5790	5790	5790	879
220	20231017	152900	194950270	5800	5800	5800	5800	0
221	20231017	152800	194950270	5800	5800	5800	5800	0
222	20231017	152700	194950270	5800	5800	5800	5800	0
223	20231017	152600	194950270	5800	5800	5800	5800	0
224	20231017	152500	194950270	5800	5800	5800	5800	0
225	20231017	152400	194950270	5800	5800	5800	5800	0
226	20231017	152300	194950270	5800	5800	5800	5800	0
227	20231017	152200	194950270	5800	5800	5800	5800	0
228	20231017	152100	194950270	5800	5800	5800	5800	0
229	20231017	152000	194950270	5800	5800	5800	5800	0
230	20231017	151900	194950270	5800	5820	5820	5800	69
231	20231017	151800	194548710	5820	5820	5820	5820	37
232	20231017	151700	194333370	5820	5790	5820	5790	57
233	20231017	151600	194001690	5790	5820	5820	5790	336
234	20231017	151500	192053580	5820	5820	5820	5820	0
235	20231017	151400	192053580	5820	5820	5820	5820	20
236	20231017	151300	191937180	5810	5810	5810	5810	0
237	20231017	151200	191937180	5810	5810	5810	5810	0
238	20231017	151100	191937180	5810	5810	5810	5810	14
239	20231017	151000	191855840	5810	5810	5810	5810	36
240	20231017	150900	191646680	5810	5810	5810	5810	0
241	20231017	150800	191646680	5810	5810	5810	5810	1
242	20231017	150700	191640870	5810	5810	5810	5810	0
243	20231017	150600	191640870	5810	5810	5810	5810	0
244	20231017	150500	191640870	5810	5810	5810	5810	0
245	20231017	150400	191640870	5810	5810	5810	5810	9
246	20231017	150300	191588580	5810	5810	5810	5810	2
247	20231017	150200	191576960	5810	5810	5810	5810	3
248	20231017	150100	191559530	5810	5810	5810	5810	0
249	20231017	150000	191559530	5810	5810	5810	5810	0
250	20231017	145900	191559530	5810	5810	5810	5810	0
251	20231017	145800	191559530	5810	5810	5810	5810	55
252	20231017	145700	191239980	5810	5810	5810	5810	75
253	20231017	145600	190804230	5810	5810	5810	5810	2
254	20231017	145500	190792610	5800	5800	5800	5800	77
255	20231017	145400	190346010	5800	5800	5800	5800	101
256	20231017	145300	189760210	5790	5800	5800	5790	6
257	20231017	145200	189725460	5790	5790	5790	5790	0
258	20231017	145100	189725460	5790	5790	5790	5790	0
259	20231017	145000	189725460	5790	5790	5790	5790	19
260	20231017	144900	189615450	5800	5800	5800	5800	10
261	20231017	144800	189557450	5810	5810	5810	5810	0
262	20231017	144700	189557450	5810	5810	5810	5810	0
263	20231017	144600	189557450	5810	5810	5810	5810	0
264	20231017	144500	189557450	5810	5810	5810	5810	0
265	20231017	144400	189557450	5810	5810	5810	5810	0
266	20231017	144300	189557450	5810	5810	5810	5810	0
267	20231017	144200	189557450	5810	5810	5810	5810	0
268	20231017	144100	189557450	5810	5810	5810	5810	0
269	20231017	144000	189557450	5810	5810	5810	5810	0
270	20231017	143900	189557450	5810	5810	5810	5810	0
271	20231017	143800	189557450	5810	5810	5810	5810	0
272	20231017	143700	189557450	5810	5810	5810	5810	0
273	20231017	143600	189557450	5810	5810	5810	5810	1
274	20231017	143500	189551640	5810	5810	5810	5810	0
275	20231017	143400	189551640	5810	5810	5810	5810	0
276	20231017	143300	189551640	5810	5810	5810	5810	0
277	20231017	143200	189551640	5810	5810	5810	5810	102
278	20231017	143100	188959020	5800	5820	5820	5800	319
279	20231017	143000	187108760	5800	5800	5800	5800	22
280	20231017	142900	186981160	5800	5800	5800	5800	11
281	20231017	142800	186917360	5800	5800	5800	5800	0
282	20231017	142700	186917360	5800	5800	5800	5800	0
283	20231017	142600	186917360	5800	5800	5800	5800	0
284	20231017	142500	186917360	5800	5800	5800	5800	583
285	20231017	142400	183535960	5810	5810	5810	5810	0
286	20231017	142300	183535960	5810	5810	5810	5810	0
287	20231017	142200	183535960	5810	5810	5810	5810	0
288	20231017	142100	183535960	5810	5810	5810	5810	0
289	20231017	142000	183535960	5810	5810	5810	5810	0
290	20231017	141900	183535960	5810	5810	5810	5810	0
291	20231017	141800	183535960	5810	5830	5830	5810	117
292	20231017	141700	182855790	5810	5800	5810	5800	1626
293	20231017	141600	173409030	5790	5790	5790	5790	0
294	20231017	141500	173409030	5790	5790	5790	5790	0
295	20231017	141400	173409030	5790	5790	5790	5790	0
296	20231017	141300	173409030	5790	5790	5790	5790	0
297	20231017	141200	173409030	5790	5790	5790	5790	0
298	20231017	141100	173409030	5790	5790	5790	5790	0
299	20231017	141000	173409030	5790	5790	5790	5790	0
300	20231017	140900	173409030	5790	5790	5790	5790	2
301	20231017	140800	173397450	5790	5790	5790	5790	172
302	20231017	140700	172401570	5790	5790	5790	5790	2
303	20231017	140600	172389990	5780	5780	5780	5780	51
304	20231017	140500	172095210	5780	5790	5790	5780	304
305	20231017	140400	170335110	5800	5800	5800	5800	0
306	20231017	140300	170335110	5800	5800	5800	5800	1
307	20231017	140200	170329310	5800	5800	5800	5800	0
308	20231017	140100	170329310	5800	5800	5800	5800	0
309	20231017	140000	170329310	5800	5800	5800	5800	4974
310	20231017	135900	141480110	5800	5800	5800	5800	0
311	20231017	135800	141480110	5800	5800	5800	5800	0
312	20231017	135700	141480110	5800	5800	5800	5800	583
313	20231017	135600	138098710	5810	5810	5810	5810	424
314	20231017	135500	135635270	5810	5810	5810	5810	312
315	20231017	135400	133822550	5810	5810	5810	5810	0
316	20231017	135300	133822550	5810	5810	5810	5810	21
317	20231017	135200	133700540	5810	5810	5810	5810	1
318	20231017	135100	133694730	5810	5810	5810	5810	12
319	20231017	135000	133625010	5810	5810	5810	5810	0
320	20231017	134900	133625010	5810	5810	5810	5810	0
321	20231017	134800	133625010	5810	5810	5810	5810	29
322	20231017	134700	133456520	5820	5820	5820	5820	1
323	20231017	134600	133450700	5820	5820	5820	5820	0
324	20231017	134500	133450700	5820	5820	5820	5820	0
325	20231017	134400	133450700	5820	5820	5820	5820	0
326	20231017	134300	133450700	5820	5820	5820	5820	270
327	20231017	134200	131879300	5820	5820	5830	5820	210
328	20231017	134100	130657070	5830	5830	5830	5830	0
329	20231017	134000	130657070	5830	5830	5830	5830	2
330	20231017	133900	130645410	5820	5820	5820	5820	0
331	20231017	133800	130645410	5820	5820	5820	5820	0
332	20231017	133700	130645410	5820	5820	5820	5820	46
333	20231017	133600	130377690	5830	5830	5830	5830	0
334	20231017	133500	130377690	5830	5830	5830	5830	0
335	20231017	133400	130377690	5830	5830	5830	5830	0
336	20231017	133300	130377690	5830	5830	5830	5830	0
337	20231017	133200	130377690	5830	5830	5830	5830	1
338	20231017	133100	130371860	5830	5830	5830	5830	0
339	20231017	133000	130371860	5830	5830	5830	5830	304
340	20231017	132900	128599540	5830	5830	5830	5830	0
341	20231017	132800	128599540	5830	5830	5830	5830	0
342	20231017	132700	128599540	5830	5830	5830	5830	0
343	20231017	132600	128599540	5830	5830	5830	5830	0
344	20231017	132500	128599540	5830	5830	5830	5830	0
345	20231017	132400	128599540	5830	5830	5830	5830	0
346	20231017	132300	128599540	5830	5830	5830	5830	0
347	20231017	132200	128599540	5830	5830	5830	5830	0
348	20231017	132100	128599540	5830	5830	5830	5830	0
349	20231017	132000	128599540	5830	5830	5830	5830	0
350	20231017	131900	128599540	5830	5830	5830	5830	0
351	20231017	131800	128599540	5830	5830	5830	5830	0
352	20231017	131700	128599540	5830	5830	5830	5830	0
353	20231017	131600	128599540	5830	5830	5830	5830	10
354	20231017	131500	128541240	5840	5840	5840	5840	5
355	20231017	131400	128512040	5840	5840	5840	5840	0
356	20231017	131300	128512040	5840	5840	5840	5840	0
357	20231017	131200	128512040	5840	5840	5840	5840	0
358	20231017	131100	128512040	5840	5840	5840	5840	1
359	20231017	131000	128506200	5840	5840	5840	5840	0
360	20231017	130900	128506200	5840	5840	5840	5840	0
361	20231017	130800	128506200	5840	5840	5840	5840	0
362	20231017	130700	128506200	5840	5840	5840	5840	0
363	20231017	130600	128506200	5840	5840	5840	5840	0
364	20231017	130500	128506200	5840	5840	5840	5840	8
365	20231017	130400	128459480	5830	5830	5830	5830	0
366	20231017	130300	128459480	5830	5830	5830	5830	0
367	20231017	130200	128459480	5830	5830	5830	5830	0
368	20231017	130100	128459480	5830	5830	5830	5830	0
369	20231017	130000	128459480	5830	5830	5830	5830	22
370	20231017	125900	128331220	5830	5830	5830	5830	0
371	20231017	125800	128331220	5830	5830	5830	5830	0
372	20231017	125700	128331220	5830	5830	5830	5830	0
373	20231017	125600	128331220	5830	5830	5830	5830	0
374	20231017	125500	128331220	5830	5830	5830	5830	6
375	20231017	125400	128296240	5830	5830	5830	5830	0
376	20231017	125300	128296240	5830	5830	5830	5830	0
377	20231017	125200	128296240	5830	5830	5830	5830	328
378	20231017	125100	126384000	5830	5830	5830	5830	43
379	20231017	125000	126133310	5830	5830	5830	5830	70
380	20231017	124900	125725210	5830	5830	5830	5830	46
381	20231017	124800	125457030	5830	5830	5830	5830	1
382	20231017	124700	125451200	5830	5830	5830	5830	47
383	20231017	124600	125177190	5860	5860	5860	5860	0
384	20231017	124500	125177190	5860	5860	5860	5860	0
385	20231017	124400	125177190	5860	5860	5860	5860	0
386	20231017	124300	125177190	5860	5860	5860	5860	0
387	20231017	124200	125177190	5860	5860	5860	5860	0
388	20231017	124100	125177190	5860	5860	5860	5860	28
389	20231017	124000	125013110	5860	5860	5860	5860	10
390	20231017	123900	124954510	5860	5860	5860	5860	0
391	20231017	123800	124954510	5860	5860	5860	5860	0
392	20231017	123700	124954510	5860	5860	5860	5860	0
393	20231017	123600	124954510	5860	5860	5860	5860	0
394	20231017	123500	124954510	5860	5860	5860	5860	0
395	20231017	123400	124954510	5860	5860	5860	5860	0
396	20231017	123300	124954510	5860	5860	5860	5860	0
397	20231017	123200	124954510	5860	5860	5860	5860	0
398	20231017	123100	124954510	5860	5860	5860	5860	0
399	20231017	123000	124954510	5860	5860	5860	5860	0
400	20231017	122900	124954510	5860	5860	5860	5860	0
401	20231017	122800	124954510	5860	5860	5860	5860	0
402	20231017	122700	124954510	5860	5860	5860	5860	2
403	20231017	122600	124942790	5870	5870	5870	5870	1
404	20231017	122500	124936920	5840	5830	5840	5830	41
405	20231017	122400	124697590	5840	5840	5840	5840	0
406	20231017	122300	124697590	5840	5840	5840	5840	1
407	20231017	122200	124691750	5840	5840	5840	5840	0
408	20231017	122100	124691750	5840	5840	5840	5840	0
409	20231017	122000	124691750	5840	5840	5840	5840	0
410	20231017	121900	124691750	5840	5830	5840	5830	104
411	20231017	121800	124084430	5830	5830	5830	5830	0
412	20231017	121700	124084430	5830	5830	5830	5830	0
413	20231017	121600	124084430	5830	5820	5830	5820	179
414	20231017	121500	123040900	5830	5830	5830	5830	0
415	20231017	121400	123040900	5830	5830	5830	5830	9
416	20231017	121300	122988430	5830	5830	5830	5830	0
417	20231017	121200	122988430	5830	5830	5830	5830	0
418	20231017	121100	122988430	5830	5830	5830	5830	0
419	20231017	121000	122988430	5830	5830	5830	5830	1
420	20231017	120900	122982600	5850	5850	5850	5850	0
421	20231017	120800	122982600	5850	5850	5850	5850	3
422	20231017	120700	122965050	5830	5830	5830	5830	0
423	20231017	120600	122965050	5830	5830	5830	5830	3
424	20231017	120500	122947560	5830	5830	5830	5830	185
425	20231017	120400	121869010	5860	5860	5860	5860	0
426	20231017	120300	121869010	5860	5860	5860	5860	0
427	20231017	120200	121869010	5860	5860	5860	5860	10
428	20231017	120100	121810410	5860	5860	5860	5860	0
429	20231017	120000	121810410	5860	5860	5860	5860	0
430	20231017	115900	121810410	5860	5830	5860	5830	25
431	20231017	115800	121664630	5860	5860	5860	5860	1
432	20231017	115700	121658770	5830	5830	5830	5830	24
433	20231017	115600	121518850	5830	5830	5830	5830	0
434	20231017	115500	121518850	5830	5830	5830	5830	24
435	20231017	115400	121378930	5840	5840	5840	5840	0
436	20231017	115300	121378930	5840	5840	5840	5840	23
437	20231017	115200	121244610	5820	5820	5820	5820	24
438	20231017	115100	121104930	5870	5870	5870	5870	59
439	20231017	115000	120758600	5870	5820	5870	5820	25
440	20231017	114900	120613050	5870	5870	5870	5870	1
441	20231017	114800	120607180	5830	5830	5830	5830	23
442	20231017	114700	120473090	5830	5830	5830	5830	0
443	20231017	114600	120473090	5830	5830	5830	5830	200
444	20231017	114500	119307090	5830	5830	5830	5830	39
445	20231017	114400	119079720	5820	5820	5820	5820	24
446	20231017	114300	118940040	5820	5820	5830	5820	354
447	20231017	114200	116879730	5830	5830	5830	5830	2
448	20231017	114100	116868070	5830	5830	5830	5830	54
449	20231017	114000	116553250	5830	5830	5830	5830	16
450	20231017	113900	116459970	5830	5830	5830	5830	23
451	20231017	113800	116325880	5830	5830	5830	5830	0
452	20231017	113700	116325880	5830	5830	5830	5830	24
453	20231017	113600	116185960	5830	5830	5830	5830	0
454	20231017	113500	116185960	5830	5820	5830	5820	212
455	20231017	113400	114950230	5820	5820	5820	5820	0
456	20231017	113300	114950230	5820	5820	5820	5820	24
457	20231017	113200	114810550	5820	5820	5820	5820	10
458	20231017	113100	114752350	5830	5830	5830	5830	13
459	20231017	113000	114676560	5830	5830	5830	5830	0
460	20231017	112900	114676560	5830	5830	5830	5830	23
461	20231017	112800	114542470	5830	5830	5830	5830	23
462	20231017	112700	114408380	5830	5830	5830	5830	0
463	20231017	112600	114408380	5830	5830	5830	5830	24
464	20231017	112500	114268460	5820	5820	5820	5820	0
465	20231017	112400	114268460	5820	5820	5820	5820	24
466	20231017	112300	114128780	5820	5820	5820	5820	0
467	20231017	112200	114128780	5820	5820	5820	5820	24
468	20231017	112100	113989100	5810	5820	5840	5810	226
469	20231017	112000	112674520	5840	5840	5840	5840	0
470	20231017	111900	112674520	5840	5840	5870	5840	777
471	20231017	111800	108136780	5840	5840	5840	5840	0
472	20231017	111700	108136780	5840	5840	5840	5840	23
473	20231017	111600	108002460	5840	5840	5840	5840	0
474	20231017	111500	108002460	5840	5840	5840	5840	23
475	20231017	111400	107868140	5840	5840	5840	5840	23
476	20231017	111300	107733820	5880	5880	5880	5880	0
477	20231017	111200	107733820	5880	5850	5880	5820	74
478	20231017	111100	107300050	5880	5880	5880	5880	180
479	20231017	111000	106241650	5880	5870	5880	5870	350
480	20231017	110900	104183780	5850	5850	5850	5850	24
481	20231017	110800	104043380	5850	5850	5850	5850	24
482	20231017	110700	103902980	5840	5840	5840	5840	0
483	20231017	110600	103902980	5840	5840	5840	5840	24
484	20231017	110500	103762820	5840	5840	5840	5840	118
485	20231017	110400	103073700	5870	5870	5870	5870	85
486	20231017	110300	102574750	5840	5840	5840	5840	0
487	20231017	110200	102574750	5840	5840	5840	5840	24
488	20231017	110100	102434590	5840	5840	5840	5840	0
489	20231017	110000	102434590	5840	5840	5840	5840	23
490	20231017	105900	102300270	5840	5840	5840	5840	23
491	20231017	105800	102165950	5870	5870	5870	5870	0
492	20231017	105700	102165950	5870	5840	5870	5840	25
493	20231017	105600	102019920	5840	5840	5840	5840	0
494	20231017	105500	102019920	5840	5850	5850	5840	24
495	20231017	105400	101879670	5850	5820	5850	5820	220
496	20231017	105300	100593360	5840	5840	5840	5840	308
497	20231017	105200	98794640	5850	5840	5850	5820	2465
498	20231017	105100	84415260	5820	5820	5820	5820	24
499	20231017	105000	84275580	5820	5820	5820	5820	0
500	20231017	104900	84275580	5820	5820	5820	5820	23
501	20231017	104800	84141720	5820	5820	5820	5820	23
502	20231017	104700	84007860	5810	5810	5810	5810	0
503	20231017	104600	84007860	5810	5810	5810	5810	23
504	20231017	104500	83874230	5810	5810	5810	5810	0
505	20231017	104400	83874230	5810	5810	5810	5810	23
506	20231017	104300	83740600	5810	5810	5810	5810	0
507	20231017	104200	83740600	5810	5810	5810	5810	24
508	20231017	104100	83601160	5810	5810	5810	5810	200
509	20231017	104000	82439160	5810	5810	5810	5810	329
510	20231017	103900	80527670	5810	5810	5810	5810	23
511	20231017	103800	80394040	5810	5810	5810	5810	0
512	20231017	103700	80394040	5810	5810	5810	5810	24
513	20231017	103600	80254600	5810	5810	5810	5810	0
514	20231017	103500	80254600	5810	5820	5820	5810	715
515	20231017	103400	76093530	5840	5820	5840	5820	24
516	20231017	103300	75953830	5840	5840	5840	5840	0
517	20231017	103200	75953830	5840	5840	5840	5840	206
518	20231017	103100	74750790	5800	5830	5830	5800	496
519	20231017	103000	71873220	5790	5840	5840	5790	2023
520	20231017	102900	60135400	5840	5840	5840	5840	26
521	20231017	102800	59983560	5840	5830	5840	5830	56
522	20231017	102700	59656760	5830	5830	5830	5830	0
523	20231017	102600	59656760	5830	5830	5830	5830	23
524	20231017	102500	59522670	5830	5830	5830	5830	23
525	20231017	102400	59388580	5840	5840	5840	5840	1
526	20231017	102300	59382740	5840	5840	5840	5840	0
527	20231017	102200	59382740	5840	5850	5850	5840	33
528	20231017	102100	59190000	5840	5840	5840	5840	32
529	20231017	102000	59003120	5840	5840	5840	5840	9
530	20231017	101900	58950560	5830	5850	5850	5830	24
531	20231017	101800	58810560	5830	5860	5860	5830	1103
532	20231017	101700	52365050	5850	5860	5860	5850	39
533	20231017	101600	52136740	5860	5860	5860	5860	0
534	20231017	101500	52136740	5860	5860	5860	5860	23
535	20231017	101400	52001960	5860	5860	5860	5860	23
536	20231017	101300	51867180	5890	5890	5890	5890	1
537	20231017	101200	51861290	5860	5850	5860	5850	25
538	20231017	101100	51715030	5850	5850	5850	5850	0
539	20231017	101000	51715030	5850	5860	5860	5850	23
540	20231017	100900	51580460	5850	5850	5850	5850	0
541	20231017	100800	51580460	5850	5850	5850	5850	24
542	20231017	100700	51440060	5850	5850	5850	5850	0
543	20231017	100600	51440060	5850	5850	5850	5850	24
544	20231017	100500	51299660	5850	5850	5850	5850	0
545	20231017	100400	51299660	5850	5850	5850	5850	24
546	20231017	100300	51159260	5850	5860	5860	5850	26
547	20231017	100200	51007150	5850	5850	5850	5850	0
548	20231017	100100	51007150	5850	5850	5850	5850	23
549	20231017	100000	50872600	5850	5850	5850	5850	0
550	20231017	095900	50872600	5850	5850	5850	5850	24
551	20231017	095800	50732200	5850	5850	5850	5850	0
552	20231017	095700	50732200	5850	5850	5850	5850	24
553	20231017	095600	50591800	5850	5850	5850	5850	84
554	20231017	095500	50100400	5850	5850	5850	5850	23
555	20231017	095400	49965850	5850	5860	5860	5850	356
556	20231017	095300	47880690	5860	5860	5860	5860	0
557	20231017	095200	47880690	5860	5870	5870	5860	23
558	20231017	095100	47745900	5860	5860	5860	5860	0
559	20231017	095000	47745900	5860	5860	5870	5860	143
560	20231017	094900	46907870	5870	5870	5870	5870	0
561	20231017	094800	46907870	5870	5870	5870	5870	24
562	20231017	094700	46766990	5870	5870	5870	5870	0
563	20231017	094600	46766990	5870	5890	5890	5850	383
564	20231017	094500	44522150	5880	5880	5880	5880	230
565	20231017	094400	43169750	5880	5880	5880	5880	96
566	20231017	094300	42605270	5880	5880	5880	5880	23
567	20231017	094200	42470030	5900	5910	5910	5900	17
568	20231017	094100	42369630	5920	5900	5920	5900	82
569	20231017	094000	41884930	5900	5900	5900	5900	0
570	20231017	093900	41884930	5900	5900	5900	5900	23
571	20231017	093800	41749230	5900	5910	5910	5900	23
572	20231017	093700	41613520	5910	5910	5910	5910	124
573	20231017	093600	40880680	5920	5930	5930	5920	313
574	20231017	093500	39027710	5940	5950	5950	5940	2
575	20231017	093400	39015820	5950	5920	5950	5920	25
576	20231017	093300	38867790	5950	5940	5950	5940	2
577	20231017	093200	38855900	5950	5950	5950	5920	618
578	20231017	093100	35196450	5950	5930	5950	5920	539
579	20231017	093000	31996760	5930	5920	5930	5920	173
580	20231017	092900	30972590	5910	5910	5910	5910	7
581	20231017	092800	30931220	5910	5910	5910	5910	223
582	20231017	092700	29613290	5910	5910	5910	5910	23
583	20231017	092600	29477360	5920	5900	5920	5900	153
584	20231017	092500	28572820	5900	5900	5900	5900	43
585	20231017	092400	28319120	5900	5900	5900	5900	21
586	20231017	092300	28195220	5890	5900	5900	5890	127
587	20231017	092200	27446150	5880	5890	5890	5840	540
588	20231017	092100	24275540	5890	5890	5890	5890	23
589	20231017	092000	24140070	5880	5880	5880	5880	20
590	20231017	091900	24022470	5900	5900	5900	5900	56
591	20231017	091800	23692070	5900	5900	5900	5900	30
592	20231017	091700	23515070	5900	5880	5900	5880	350
593	20231017	091600	21451920	5880	5900	5900	5880	423
594	20231017	091500	18956680	5900	5900	5900	5900	3
595	20231017	091400	18938980	5900	5890	5900	5890	163
596	20231017	091300	17978150	5900	5890	5900	5890	11
597	20231017	091200	17913350	5880	5900	5900	5880	50
598	20231017	091100	17619010	5880	5880	5880	5880	10
599	20231017	091000	17560210	5880	5860	5880	5850	1400
600	20231017	090900	9342810	5850	5860	5860	5850	124
601	20231017	090800	8616410	5870	5870	5870	5870	2
602	20231017	090700	8604670	5850	5850	5850	5850	23
603	20231017	090600	8470120	5880	5870	5880	5870	396
604	20231017	090500	6144590	5850	5860	5860	5850	123
605	20231017	090400	5424040	5850	5850	5850	5850	0
606	20231017	090300	5424040	5850	5850	5850	5850	190
607	20231017	090200	4312540	5870	5870	5870	5870	100
608	20231017	090100	3725540	5870	5800	5870	5800	538
609	20231017	090000	584690	5790	5790	5790	5790	96