KissMeData/309930/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204400	435093010	5290	5290	5290	5290	525
3	20231012	204300	435093010	5290	5290	5290	5290	0
4	20231012	204200	435093010	5290	5290	5290	5290	0
5	20231012	204100	435093010	5290	5290	5290	5290	0
6	20231012	204000	435093010	5290	5290	5290	5290	0
7	20231012	203900	435093010	5290	5290	5290	5290	0
8	20231012	203800	435093010	5290	5290	5290	5290	0
9	20231012	203700	435093010	5290	5290	5290	5290	0
10	20231012	203600	435093010	5290	5290	5290	5290	0
11	20231012	203500	435093010	5290	5290	5290	5290	0
12	20231012	203400	435093010	5290	5290	5290	5290	0
13	20231012	203300	435093010	5290	5290	5290	5290	0
14	20231012	203200	435093010	5290	5290	5290	5290	0
15	20231012	203100	435093010	5290	5290	5290	5290	0
16	20231012	203000	435093010	5290	5290	5290	5290	0
17	20231012	202900	435093010	5290	5290	5290	5290	0
18	20231012	202800	435093010	5290	5290	5290	5290	0
19	20231012	202700	435093010	5290	5290	5290	5290	0
20	20231012	202600	435093010	5290	5290	5290	5290	0
21	20231012	202500	435093010	5290	5290	5290	5290	0
22	20231012	202400	435093010	5290	5290	5290	5290	0
23	20231012	202300	435093010	5290	5290	5290	5290	0
24	20231012	202200	435093010	5290	5290	5290	5290	0
25	20231012	202100	435093010	5290	5290	5290	5290	0
26	20231012	202000	435093010	5290	5290	5290	5290	0
27	20231012	201900	435093010	5290	5290	5290	5290	0
28	20231012	201800	435093010	5290	5290	5290	5290	0
29	20231012	201700	435093010	5290	5290	5290	5290	0
30	20231012	201600	435093010	5290	5290	5290	5290	0
31	20231012	201500	435093010	5290	5290	5290	5290	0
32	20231012	201400	435093010	5290	5290	5290	5290	525
33	20231012	201300	435093010	5290	5290	5290	5290	0
34	20231012	201200	435093010	5290	5290	5290	5290	0
35	20231012	201100	435093010	5290	5290	5290	5290	0
36	20231012	201000	435093010	5290	5290	5290	5290	0
37	20231012	200900	435093010	5290	5290	5290	5290	0
38	20231012	200800	435093010	5290	5290	5290	5290	0
39	20231012	200700	435093010	5290	5290	5290	5290	0
40	20231012	200600	435093010	5290	5290	5290	5290	0
41	20231012	200500	435093010	5290	5290	5290	5290	0
42	20231012	200400	435093010	5290	5290	5290	5290	0
43	20231012	200300	435093010	5290	5290	5290	5290	0
44	20231012	200200	435093010	5290	5290	5290	5290	0
45	20231012	200100	435093010	5290	5290	5290	5290	0
46	20231012	200000	435093010	5290	5290	5290	5290	0
47	20231012	195900	435093010	5290	5290	5290	5290	0
48	20231012	195800	435093010	5290	5290	5290	5290	0
49	20231012	195700	435093010	5290	5290	5290	5290	0
50	20231012	195600	435093010	5290	5290	5290	5290	0
51	20231012	195500	435093010	5290	5290	5290	5290	0
52	20231012	195400	435093010	5290	5290	5290	5290	0
53	20231012	195300	435093010	5290	5290	5290	5290	0
54	20231012	195200	435093010	5290	5290	5290	5290	0
55	20231012	195100	435093010	5290	5290	5290	5290	0
56	20231012	195000	435093010	5290	5290	5290	5290	0
57	20231012	194900	435093010	5290	5290	5290	5290	0
58	20231012	194800	435093010	5290	5290	5290	5290	0
59	20231012	194700	435093010	5290	5290	5290	5290	0
60	20231012	194600	435093010	5290	5290	5290	5290	0
61	20231012	194500	435093010	5290	5290	5290	5290	0
62	20231012	194400	435093010	5290	5290	5290	5290	525
63	20231012	194300	435093010	5290	5290	5290	5290	0
64	20231012	194200	435093010	5290	5290	5290	5290	0
65	20231012	194100	435093010	5290	5290	5290	5290	0
66	20231012	194000	435093010	5290	5290	5290	5290	0
67	20231012	193900	435093010	5290	5290	5290	5290	0
68	20231012	193800	435093010	5290	5290	5290	5290	0
69	20231012	193700	435093010	5290	5290	5290	5290	0
70	20231012	193600	435093010	5290	5290	5290	5290	0
71	20231012	193500	435093010	5290	5290	5290	5290	0
72	20231012	193400	435093010	5290	5290	5290	5290	0
73	20231012	193300	435093010	5290	5290	5290	5290	0
74	20231012	193200	435093010	5290	5290	5290	5290	0
75	20231012	193100	435093010	5290	5290	5290	5290	0
76	20231012	193000	435093010	5290	5290	5290	5290	0
77	20231012	192900	435093010	5290	5290	5290	5290	0
78	20231012	192800	435093010	5290	5290	5290	5290	0
79	20231012	192700	435093010	5290	5290	5290	5290	0
80	20231012	192600	435093010	5290	5290	5290	5290	0
81	20231012	192500	435093010	5290	5290	5290	5290	0
82	20231012	192400	435093010	5290	5290	5290	5290	0
83	20231012	192300	435093010	5290	5290	5290	5290	0
84	20231012	192200	435093010	5290	5290	5290	5290	0
85	20231012	192100	435093010	5290	5290	5290	5290	0
86	20231012	192000	435093010	5290	5290	5290	5290	0
87	20231012	191900	435093010	5290	5290	5290	5290	0
88	20231012	191800	435093010	5290	5290	5290	5290	0
89	20231012	191700	435093010	5290	5290	5290	5290	0
90	20231012	191600	435093010	5290	5290	5290	5290	0
91	20231012	191500	435093010	5290	5290	5290	5290	0
92	20231012	191400	435093010	5290	5290	5290	5290	525
93	20231012	191300	435093010	5290	5290	5290	5290	0
94	20231012	191200	435093010	5290	5290	5290	5290	0
95	20231012	191100	435093010	5290	5290	5290	5290	0
96	20231012	191000	435093010	5290	5290	5290	5290	0
97	20231012	190900	435093010	5290	5290	5290	5290	0
98	20231012	190800	435093010	5290	5290	5290	5290	0
99	20231012	190700	435093010	5290	5290	5290	5290	0
100	20231012	190600	435093010	5290	5290	5290	5290	0
101	20231012	190500	435093010	5290	5290	5290	5290	0
102	20231012	190400	435093010	5290	5290	5290	5290	0
103	20231012	190300	435093010	5290	5290	5290	5290	0
104	20231012	190200	435093010	5290	5290	5290	5290	0
105	20231012	190100	435093010	5290	5290	5290	5290	0
106	20231012	190000	435093010	5290	5290	5290	5290	0
107	20231012	185900	435093010	5290	5290	5290	5290	0
108	20231012	185800	435093010	5290	5290	5290	5290	0
109	20231012	185700	435093010	5290	5290	5290	5290	0
110	20231012	185600	435093010	5290	5290	5290	5290	0
111	20231012	185500	435093010	5290	5290	5290	5290	0
112	20231012	185400	435093010	5290	5290	5290	5290	0
113	20231012	185300	435093010	5290	5290	5290	5290	0
114	20231012	185200	435093010	5290	5290	5290	5290	0
115	20231012	185100	435093010	5290	5290	5290	5290	0
116	20231012	185000	435093010	5290	5290	5290	5290	0
117	20231012	184900	435093010	5290	5290	5290	5290	0
118	20231012	184800	435093010	5290	5290	5290	5290	0
119	20231012	184700	435093010	5290	5290	5290	5290	0
120	20231012	184600	435093010	5290	5290	5290	5290	0
121	20231012	184500	435093010	5290	5290	5290	5290	0
122	20231012	184400	435093010	5290	5290	5290	5290	525
123	20231012	184300	435093010	5290	5290	5290	5290	0
124	20231012	184200	435093010	5290	5290	5290	5290	0
125	20231012	184100	435093010	5290	5290	5290	5290	0
126	20231012	184000	435093010	5290	5290	5290	5290	0
127	20231012	183900	435093010	5290	5290	5290	5290	0
128	20231012	183800	435093010	5290	5290	5290	5290	0
129	20231012	183700	435093010	5290	5290	5290	5290	0
130	20231012	183600	435093010	5290	5290	5290	5290	0
131	20231012	183500	435093010	5290	5290	5290	5290	0
132	20231012	183400	435093010	5290	5290	5290	5290	0
133	20231012	183300	435093010	5290	5290	5290	5290	0
134	20231012	183200	435093010	5290	5290	5290	5290	0
135	20231012	183100	435093010	5290	5290	5290	5290	0
136	20231012	183000	435093010	5290	5290	5290	5290	0
137	20231012	182900	435093010	5290	5290	5290	5290	0
138	20231012	182800	435093010	5290	5290	5290	5290	0
139	20231012	182700	435093010	5290	5290	5290	5290	0
140	20231012	182600	435093010	5290	5290	5290	5290	0
141	20231012	182500	435093010	5290	5290	5290	5290	0
142	20231012	182400	435093010	5290	5290	5290	5290	0
143	20231012	182300	435093010	5290	5290	5290	5290	0
144	20231012	182200	435093010	5290	5290	5290	5290	0
145	20231012	182100	435093010	5290	5290	5290	5290	0
146	20231012	182000	435093010	5290	5290	5290	5290	0
147	20231012	181900	435093010	5290	5290	5290	5290	0
148	20231012	181800	435093010	5290	5290	5290	5290	0
149	20231012	181700	435093010	5290	5290	5290	5290	0
150	20231012	181600	435093010	5290	5290	5290	5290	0
151	20231012	181500	435093010	5290	5290	5290	5290	0
152	20231012	181400	435093010	5290	5290	5290	5290	525
153	20231012	181300	435093010	5290	5290	5290	5290	0
154	20231012	181200	435093010	5290	5290	5290	5290	0
155	20231012	181100	435093010	5290	5290	5290	5290	0
156	20231012	181000	435093010	5290	5290	5290	5290	0
157	20231012	180900	435093010	5290	5290	5290	5290	0
158	20231012	180800	435093010	5290	5290	5290	5290	0
159	20231012	180700	435093010	5290	5290	5290	5290	0
160	20231012	180600	435093010	5290	5290	5290	5290	0
161	20231012	180500	435093010	5290	5290	5290	5290	0
162	20231012	180400	435093010	5290	5290	5290	5290	0
163	20231012	180300	435093010	5290	5290	5290	5290	0
164	20231012	180200	435093010	5290	5290	5290	5290	0
165	20231012	180100	435093010	5290	5290	5290	5290	0
166	20231012	180000	435093010	5290	5290	5290	5290	0
167	20231012	175900	435093010	5290	5290	5290	5290	0
168	20231012	175800	435093010	5290	5290	5290	5290	0
169	20231012	175700	435093010	5290	5290	5290	5290	0
170	20231012	175600	435093010	5290	5290	5290	5290	0
171	20231012	175500	435093010	5290	5290	5290	5290	0
172	20231012	175400	435093010	5290	5290	5290	5290	0
173	20231012	175300	435093010	5290	5290	5290	5290	0
174	20231012	175200	435093010	5290	5290	5290	5290	0
175	20231012	175100	435093010	5290	5290	5290	5290	0
176	20231012	175000	435093010	5290	5290	5290	5290	0
177	20231012	174900	435093010	5290	5290	5290	5290	0
178	20231012	174800	435093010	5290	5290	5290	5290	0
179	20231012	174700	435093010	5290	5290	5290	5290	0
180	20231012	174600	435093010	5290	5290	5290	5290	0
181	20231012	174500	435093010	5290	5290	5290	5290	0
182	20231012	174400	435093010	5290	5290	5290	5290	525
183	20231012	174300	435093010	5290	5290	5290	5290	0
184	20231012	174200	435093010	5290	5290	5290	5290	0
185	20231012	174100	435093010	5290	5290	5290	5290	0
186	20231012	174000	435093010	5290	5290	5290	5290	0
187	20231012	173900	435093010	5290	5290	5290	5290	0
188	20231012	173800	435093010	5290	5290	5290	5290	0
189	20231012	173700	435093010	5290	5290	5290	5290	0
190	20231012	173600	435093010	5290	5290	5290	5290	0
191	20231012	173500	435093010	5290	5290	5290	5290	0
192	20231012	173400	435093010	5290	5290	5290	5290	0
193	20231012	173300	435093010	5290	5290	5290	5290	0
194	20231012	173200	435093010	5290	5290	5290	5290	0
195	20231012	173100	435093010	5290	5290	5290	5290	0
196	20231012	173000	435093010	5290	5290	5290	5290	0
197	20231012	172900	435093010	5290	5290	5290	5290	0
198	20231012	172800	435093010	5290	5290	5290	5290	0
199	20231012	172700	435093010	5290	5290	5290	5290	0
200	20231012	172600	435093010	5290	5290	5290	5290	0
201	20231012	172500	435093010	5290	5290	5290	5290	0
202	20231012	172400	435093010	5290	5290	5290	5290	0
203	20231012	172300	435093010	5290	5290	5290	5290	0
204	20231012	172200	435093010	5290	5290	5290	5290	0
205	20231012	172100	435093010	5290	5290	5290	5290	0
206	20231012	172000	435093010	5290	5290	5290	5290	0
207	20231012	171900	435093010	5290	5290	5290	5290	0
208	20231012	171800	435093010	5290	5290	5290	5290	0
209	20231012	171700	435093010	5290	5290	5290	5290	0
210	20231012	171600	435093010	5290	5290	5290	5290	0
211	20231012	171500	435093010	5290	5290	5290	5290	0
212	20231012	171400	435093010	5290	5290	5290	5290	525
213	20231012	171300	435093010	5290	5290	5290	5290	0
214	20231012	171200	435093010	5290	5290	5290	5290	0
215	20231012	171100	435093010	5290	5290	5290	5290	0
216	20231012	171000	435093010	5290	5290	5290	5290	0
217	20231012	170900	435093010	5290	5290	5290	5290	0
218	20231012	170800	435093010	5290	5290	5290	5290	0
219	20231012	170700	435093010	5290	5290	5290	5290	0
220	20231012	170600	435093010	5290	5290	5290	5290	0
221	20231012	170500	435093010	5290	5290	5290	5290	0
222	20231012	170400	435093010	5290	5290	5290	5290	0
223	20231012	170300	435093010	5290	5290	5290	5290	0
224	20231012	170200	435093010	5290	5290	5290	5290	0
225	20231012	170100	435093010	5290	5290	5290	5290	0
226	20231012	170000	435093010	5290	5290	5290	5290	0
227	20231012	165900	435093010	5290	5290	5290	5290	0
228	20231012	165800	435093010	5290	5290	5290	5290	0
229	20231012	165700	435093010	5290	5290	5290	5290	0
230	20231012	165600	435093010	5290	5290	5290	5290	0
231	20231012	165500	435093010	5290	5290	5290	5290	0
232	20231012	165400	435093010	5290	5290	5290	5290	0
233	20231012	165300	435093010	5290	5290	5290	5290	0
234	20231012	165200	435093010	5290	5290	5290	5290	0
235	20231012	165100	435093010	5290	5290	5290	5290	0
236	20231012	165000	435093010	5290	5290	5290	5290	0
237	20231012	164900	435093010	5290	5290	5290	5290	0
238	20231012	164800	435093010	5290	5290	5290	5290	0
239	20231012	164700	435093010	5290	5290	5290	5290	0
240	20231012	164600	435093010	5290	5290	5290	5290	0
241	20231012	164500	435093010	5290	5290	5290	5290	0
242	20231012	164400	435093010	5290	5290	5290	5290	525
243	20231012	164300	435093010	5290	5290	5290	5290	0
244	20231012	164200	435093010	5290	5290	5290	5290	0
245	20231012	164100	435093010	5290	5290	5290	5290	0
246	20231012	164000	435093010	5290	5290	5290	5290	0
247	20231012	163900	435093010	5290	5290	5290	5290	0
248	20231012	163800	435093010	5290	5290	5290	5290	0
249	20231012	163700	435093010	5290	5290	5290	5290	0
250	20231012	163600	435093010	5290	5290	5290	5290	0
251	20231012	163500	435093010	5290	5290	5290	5290	0
252	20231012	163400	435093010	5290	5290	5290	5290	0
253	20231012	163300	435093010	5290	5290	5290	5290	0
254	20231012	163200	435093010	5290	5290	5290	5290	0
255	20231012	163100	435093010	5290	5290	5290	5290	0
256	20231012	163000	435093010	5290	5290	5290	5290	0
257	20231012	162900	435093010	5290	5290	5290	5290	0
258	20231012	162800	435093010	5290	5290	5290	5290	0
259	20231012	162700	435093010	5290	5290	5290	5290	0
260	20231012	162600	435093010	5290	5290	5290	5290	0
261	20231012	162500	435093010	5290	5290	5290	5290	0
262	20231012	162400	435093010	5290	5290	5290	5290	0
263	20231012	162300	435093010	5290	5290	5290	5290	0
264	20231012	162200	435093010	5290	5290	5290	5290	0
265	20231012	162100	435093010	5290	5290	5290	5290	0
266	20231012	162000	435093010	5290	5290	5290	5290	0
267	20231012	161900	435093010	5290	5290	5290	5290	0
268	20231012	161800	435093010	5290	5290	5290	5290	0
269	20231012	161700	435093010	5290	5290	5290	5290	0
270	20231012	161600	435093010	5290	5290	5290	5290	0
271	20231012	161500	435093010	5290	5290	5290	5290	0
272	20231012	161400	435093010	5290	5290	5290	5290	525
273	20231012	161300	435093010	5290	5290	5290	5290	0
274	20231012	161200	435093010	5290	5290	5290	5290	0
275	20231012	161100	435093010	5290	5290	5290	5290	0
276	20231012	161000	435093010	5290	5290	5290	5290	0
277	20231012	160900	435093010	5290	5290	5290	5290	0
278	20231012	160800	435093010	5290	5290	5290	5290	0
279	20231012	160700	435093010	5290	5290	5290	5290	0
280	20231012	160600	435093010	5290	5290	5290	5290	0
281	20231012	160500	435093010	5290	5290	5290	5290	0
282	20231012	160400	435093010	5290	5290	5290	5290	0
283	20231012	160300	435093010	5290	5290	5290	5290	0
284	20231012	160200	435093010	5290	5290	5290	5290	0
285	20231012	160100	435093010	5290	5290	5290	5290	0
286	20231012	160000	435093010	5290	5290	5290	5290	0
287	20231012	155900	435093010	5290	5290	5290	5290	0
288	20231012	155800	435093010	5290	5290	5290	5290	0
289	20231012	155700	435093010	5290	5290	5290	5290	0
290	20231012	155600	435093010	5290	5290	5290	5290	0
291	20231012	155500	435093010	5290	5290	5290	5290	0
292	20231012	155400	435093010	5290	5290	5290	5290	0
293	20231012	155300	435093010	5290	5290	5290	5290	0
294	20231012	155200	435093010	5290	5290	5290	5290	0
295	20231012	155100	435093010	5290	5290	5290	5290	0
296	20231012	155000	435093010	5290	5290	5290	5290	0
297	20231012	154900	435093010	5290	5290	5290	5290	0
298	20231012	154800	435093010	5290	5290	5290	5290	0
299	20231012	154700	435093010	5290	5290	5290	5290	0
300	20231012	154600	435093010	5290	5290	5290	5290	0
301	20231012	154500	435093010	5290	5290	5290	5290	0
302	20231012	154400	435093010	5290	5290	5290	5290	525
303	20231012	154300	435093010	5290	5290	5290	5290	0
304	20231012	154200	435093010	5290	5290	5290	5290	0
305	20231012	154100	435093010	5290	5290	5290	5290	0
306	20231012	154000	435093010	5290	5290	5290	5290	0
307	20231012	153900	435093010	5290	5290	5290	5290	0
308	20231012	153800	435093010	5290	5290	5290	5290	0
309	20231012	153700	435093010	5290	5290	5290	5290	0
310	20231012	153600	435093010	5290	5290	5290	5290	0
311	20231012	153500	435093010	5290	5290	5290	5290	0
312	20231012	153400	435093010	5290	5290	5290	5290	0
313	20231012	153300	435093010	5290	5290	5290	5290	0
314	20231012	153200	435093010	5290	5290	5290	5290	0
315	20231012	153100	435093010	5290	5290	5290	5290	0
316	20231012	153000	435093010	5290	5290	5290	5290	525
317	20231012	152900	432315760	5280	5280	5280	5280	0
318	20231012	152800	432315760	5280	5280	5280	5280	0
319	20231012	152700	432315760	5280	5280	5280	5280	0
320	20231012	152600	432315760	5280	5280	5280	5280	0
321	20231012	152500	432315760	5280	5280	5280	5280	0
322	20231012	152400	432315760	5280	5280	5280	5280	0
323	20231012	152300	432315760	5280	5280	5280	5280	0
324	20231012	152200	432315760	5280	5280	5280	5280	0
325	20231012	152100	432315760	5280	5280	5280	5280	0
326	20231012	152000	432315760	5280	5280	5280	5280	0
327	20231012	151900	432315760	5280	5290	5290	5280	301
328	20231012	151800	430723480	5280	5280	5280	5280	0
329	20231012	151700	430723480	5280	5280	5280	5280	0
330	20231012	151600	430723480	5280	5280	5280	5280	0
331	20231012	151500	430723480	5280	5280	5280	5280	1
332	20231012	151400	430718200	5280	5280	5280	5280	0
333	20231012	151300	430718200	5280	5280	5280	5280	310
334	20231012	151200	429081400	5290	5290	5290	5290	0
335	20231012	151100	429081400	5290	5290	5290	5290	0
336	20231012	151000	429081400	5290	5290	5290	5290	196
337	20231012	150900	428044560	5290	5290	5290	5290	0
338	20231012	150800	428044560	5290	5290	5290	5290	0
339	20231012	150700	428044560	5290	5290	5290	5290	0
340	20231012	150600	428044560	5290	5290	5290	5290	0
341	20231012	150500	428044560	5290	5290	5290	5290	0
342	20231012	150400	428044560	5290	5290	5290	5290	0
343	20231012	150300	428044560	5290	5290	5290	5290	0
344	20231012	150200	428044560	5290	5290	5290	5290	0
345	20231012	150100	428044560	5290	5290	5290	5290	0
346	20231012	150000	428044560	5290	5290	5290	5290	0
347	20231012	145900	428044560	5290	5290	5290	5290	0
348	20231012	145800	428044560	5290	5280	5290	5280	7
349	20231012	145700	428007560	5300	5300	5300	5300	0
350	20231012	145600	428007560	5300	5290	5300	5290	572
351	20231012	145500	424978270	5280	5280	5280	5280	0
352	20231012	145400	424978270	5280	5280	5280	5280	603
353	20231012	145300	421794430	5280	5280	5280	5280	0
354	20231012	145200	421794430	5280	5280	5280	5280	0
355	20231012	145100	421794430	5280	5280	5280	5280	0
356	20231012	145000	421794430	5280	5280	5280	5280	0
357	20231012	144900	421794430	5280	5310	5310	5280	311
358	20231012	144800	420143350	5320	5320	5320	5320	0
359	20231012	144700	420143350	5320	5320	5320	5320	0
360	20231012	144600	420143350	5320	5320	5320	5320	0
361	20231012	144500	420143350	5320	5320	5320	5320	1
362	20231012	144400	420138030	5300	5300	5300	5300	0
363	20231012	144300	420138030	5300	5300	5300	5300	0
364	20231012	144200	420138030	5300	5300	5300	5300	0
365	20231012	144100	420138030	5300	5300	5300	5300	876
366	20231012	144000	415495230	5330	5330	5330	5330	562
367	20231012	143900	412499770	5330	5330	5330	5330	0
368	20231012	143800	412499770	5330	5330	5330	5330	0
369	20231012	143700	412499770	5330	5300	5330	5300	649
370	20231012	143600	409060040	5330	5330	5330	5330	0
371	20231012	143500	409060040	5330	5340	5340	5330	4
372	20231012	143400	409038690	5340	5300	5340	5300	1336
373	20231012	143300	401956710	5300	5260	5300	5260	3088
374	20231012	143200	385632970	5260	5270	5270	5260	3525
375	20231012	143100	367061170	5270	5280	5280	5270	15
376	20231012	143000	366981990	5300	5300	5300	5300	0
377	20231012	142900	366981990	5300	5300	5300	5300	0
378	20231012	142800	366981990	5300	5300	5300	5300	0
379	20231012	142700	366981990	5300	5300	5300	5300	0
380	20231012	142600	366981990	5300	5300	5300	5300	0
381	20231012	142500	366981990	5300	5280	5300	5280	123
382	20231012	142400	366332490	5300	5300	5300	5300	7
383	20231012	142300	366295390	5300	5300	5300	5300	220
384	20231012	142200	365129390	5300	5300	5300	5300	0
385	20231012	142100	365129390	5300	5300	5300	5300	0
386	20231012	142000	365129390	5300	5300	5300	5300	2
387	20231012	141900	365118790	5300	5300	5300	5300	2
388	20231012	141800	365108190	5300	5300	5300	5300	5
389	20231012	141700	365081690	5300	5290	5300	5280	1286
390	20231012	141600	358290920	5300	5300	5300	5300	0
391	20231012	141500	358290920	5300	5300	5300	5300	0
392	20231012	141400	358290920	5300	5300	5300	5300	0
393	20231012	141300	358290920	5300	5300	5300	5300	23
394	20231012	141200	358169020	5300	5300	5300	5290	1243
395	20231012	141100	351591580	5300	5300	5300	5300	0
396	20231012	141000	351591580	5300	5300	5300	5300	300
397	20231012	140900	350001580	5350	5350	5350	5350	0
398	20231012	140800	350001580	5350	5350	5350	5350	0
399	20231012	140700	350001580	5350	5350	5350	5350	0
400	20231012	140600	350001580	5350	5350	5350	5350	0
401	20231012	140500	350001580	5350	5350	5350	5350	0
402	20231012	140400	350001580	5350	5350	5350	5350	0
403	20231012	140300	350001580	5350	5350	5350	5350	0
404	20231012	140200	350001580	5350	5350	5350	5350	0
405	20231012	140100	350001580	5350	5350	5350	5350	0
406	20231012	140000	350001580	5350	5350	5350	5350	0
407	20231012	135900	350001580	5350	5350	5350	5350	10
408	20231012	135800	349948080	5350	5350	5350	5350	0
409	20231012	135700	349948080	5350	5350	5350	5350	10
410	20231012	135600	349894580	5340	5340	5340	5340	10
411	20231012	135500	349841180	5300	5300	5300	5300	0
412	20231012	135400	349841180	5300	5300	5300	5300	1800
413	20231012	135300	340301180	5300	5300	5300	5300	0
414	20231012	135200	340301180	5300	5300	5300	5300	0
415	20231012	135100	340301180	5300	5300	5300	5300	0
416	20231012	135000	340301180	5300	5300	5300	5300	0
417	20231012	134900	340301180	5300	5300	5300	5300	0
418	20231012	134800	340301180	5300	5300	5300	5300	0
419	20231012	134700	340301180	5300	5300	5300	5300	0
420	20231012	134600	340301180	5300	5300	5300	5300	0
421	20231012	134500	340301180	5300	5300	5300	5300	0
422	20231012	134400	340301180	5300	5300	5300	5300	0
423	20231012	134300	340301180	5300	5300	5300	5300	0
424	20231012	134200	340301180	5300	5300	5300	5300	0
425	20231012	134100	340301180	5300	5300	5300	5300	0
426	20231012	134000	340301180	5300	5300	5300	5300	0
427	20231012	133900	340301180	5300	5300	5300	5300	0
428	20231012	133800	340301180	5300	5300	5300	5300	0
429	20231012	133700	340301180	5300	5300	5300	5300	0
430	20231012	133600	340301180	5300	5300	5300	5300	0
431	20231012	133500	340301180	5300	5300	5300	5300	0
432	20231012	133400	340301180	5300	5300	5300	5300	0
433	20231012	133300	340301180	5300	5300	5300	5300	0
434	20231012	133200	340301180	5300	5300	5300	5300	0
435	20231012	133100	340301180	5300	5300	5300	5300	0
436	20231012	133000	340301180	5300	5300	5300	5300	0
437	20231012	132900	340301180	5300	5300	5300	5300	0
438	20231012	132800	340301180	5300	5300	5300	5300	0
439	20231012	132700	340301180	5300	5310	5310	5300	1000
440	20231012	132600	334998180	5350	5350	5350	5350	0
441	20231012	132500	334998180	5350	5350	5350	5350	0
442	20231012	132400	334998180	5350	5350	5350	5350	0
443	20231012	132300	334998180	5350	5350	5350	5350	0
444	20231012	132200	334998180	5350	5350	5350	5350	0
445	20231012	132100	334998180	5350	5350	5350	5350	0
446	20231012	132000	334998180	5350	5350	5350	5350	0
447	20231012	131900	334998180	5350	5350	5350	5350	0
448	20231012	131800	334998180	5350	5350	5350	5350	0
449	20231012	131700	334998180	5350	5350	5350	5350	0
450	20231012	131600	334998180	5350	5350	5350	5350	0
451	20231012	131500	334998180	5350	5350	5350	5350	1
452	20231012	131400	334992830	5300	5300	5300	5300	0
453	20231012	131300	334992830	5300	5300	5300	5300	0
454	20231012	131200	334992830	5300	5300	5300	5300	0
455	20231012	131100	334992830	5300	5300	5300	5300	0
456	20231012	131000	334992830	5300	5300	5300	5300	0
457	20231012	130900	334992830	5300	5310	5310	5300	2550
458	20231012	130800	321477670	5350	5350	5350	5350	0
459	20231012	130700	321477670	5350	5350	5350	5350	0
460	20231012	130600	321477670	5350	5350	5350	5350	0
461	20231012	130500	321477670	5350	5350	5350	5350	38
462	20231012	130400	321274370	5300	5300	5300	5300	0
463	20231012	130300	321274370	5300	5300	5300	5300	0
464	20231012	130200	321274370	5300	5300	5300	5300	0
465	20231012	130100	321274370	5300	5300	5300	5300	0
466	20231012	130000	321274370	5300	5300	5300	5300	496
467	20231012	125900	318645570	5300	5350	5350	5300	1057
468	20231012	125800	313038090	5350	5350	5350	5350	0
469	20231012	125700	313038090	5350	5350	5350	5350	0
470	20231012	125600	313038090	5350	5350	5350	5350	0
471	20231012	125500	313038090	5350	5350	5350	5350	0
472	20231012	125400	313038090	5350	5350	5350	5350	0
473	20231012	125300	313038090	5350	5350	5350	5350	0
474	20231012	125200	313038090	5350	5350	5350	5350	0
475	20231012	125100	313038090	5350	5350	5350	5350	0
476	20231012	125000	313038090	5350	5350	5350	5350	10
477	20231012	124900	312984590	5350	5350	5350	5350	0
478	20231012	124800	312984590	5350	5350	5350	5350	0
479	20231012	124700	312984590	5350	5350	5350	5350	1
480	20231012	124600	312979240	5310	5310	5310	5310	1000
481	20231012	124500	307669240	5350	5350	5350	5350	0
482	20231012	124400	307669240	5350	5350	5350	5350	0
483	20231012	124300	307669240	5350	5350	5350	5350	0
484	20231012	124200	307669240	5350	5350	5350	5350	1
485	20231012	124100	307663890	5300	5320	5320	5300	2000
486	20231012	124000	297063540	5310	5310	5310	5310	0
487	20231012	123900	297063540	5310	5310	5310	5310	0
488	20231012	123800	297063540	5310	5320	5320	5310	478
489	20231012	123700	294523990	5350	5350	5350	5310	3301
490	20231012	123600	276947390	5350	5350	5350	5350	0
491	20231012	123500	276947390	5350	5350	5350	5350	0
492	20231012	123400	276947390	5350	5360	5360	5350	91
493	20231012	123300	276460320	5360	5360	5360	5360	1864
494	20231012	123200	266469280	5370	5370	5370	5370	0
495	20231012	123100	266469280	5370	5370	5370	5370	0
496	20231012	123000	266469280	5370	5370	5370	5370	15
497	20231012	122900	266388730	5360	5360	5360	5360	0
498	20231012	122800	266388730	5360	5360	5360	5360	0
499	20231012	122700	266388730	5360	5360	5360	5360	1
500	20231012	122600	266383370	5370	5370	5370	5370	16
501	20231012	122500	266297450	5400	5400	5400	5400	100
502	20231012	122400	265757450	5400	5400	5400	5400	0
503	20231012	122300	265757450	5400	5400	5400	5400	17
504	20231012	122200	265665650	5400	5400	5400	5400	0
505	20231012	122100	265665650	5400	5400	5400	5400	0
506	20231012	122000	265665650	5400	5400	5400	5400	0
507	20231012	121900	265665650	5400	5400	5400	5400	0
508	20231012	121800	265665650	5400	5400	5400	5400	0
509	20231012	121700	265665650	5400	5400	5400	5400	0
510	20231012	121600	265665650	5400	5400	5400	5400	0
511	20231012	121500	265665650	5400	5400	5400	5400	1
512	20231012	121400	265660250	5350	5350	5350	5350	0
513	20231012	121300	265660250	5350	5350	5350	5350	0
514	20231012	121200	265660250	5350	5350	5350	5350	1
515	20231012	121100	265654900	5410	5410	5410	5410	0
516	20231012	121000	265654900	5410	5410	5410	5410	0
517	20231012	120900	265654900	5410	5410	5410	5410	0
518	20231012	120800	265654900	5410	5360	5410	5360	100
519	20231012	120700	265116600	5360	5360	5360	5360	17
520	20231012	120600	265025480	5360	5360	5360	5360	150
521	20231012	120500	264221480	5320	5320	5320	5320	0
522	20231012	120400	264221480	5320	5320	5320	5320	0
523	20231012	120300	264221480	5320	5320	5320	5320	0
524	20231012	120200	264221480	5320	5320	5320	5320	0
525	20231012	120100	264221480	5320	5320	5320	5320	0
526	20231012	120000	264221480	5320	5320	5320	5320	0
527	20231012	115900	264221480	5320	5320	5320	5320	0
528	20231012	115800	264221480	5320	5340	5340	5320	14129
529	20231012	115700	188998460	5360	5360	5360	5360	0
530	20231012	115600	188998460	5360	5360	5360	5360	0
531	20231012	115500	188998460	5360	5360	5360	5360	0
532	20231012	115400	188998460	5360	5360	5360	5360	0
533	20231012	115300	188998460	5360	5360	5360	5360	0
534	20231012	115200	188998460	5360	5360	5360	5360	0
535	20231012	115100	188998460	5360	5360	5360	5360	0
536	20231012	115000	188998460	5360	5360	5360	5360	0
537	20231012	114900	188998460	5360	5360	5360	5360	0
538	20231012	114800	188998460	5360	5360	5360	5360	0
539	20231012	114700	188998460	5360	5360	5360	5360	0
540	20231012	114600	188998460	5360	5360	5360	5360	0
541	20231012	114500	188998460	5360	5340	5360	5340	3477
542	20231012	114400	170426360	5350	5350	5350	5350	0
543	20231012	114300	170426360	5350	5350	5350	5350	0
544	20231012	114200	170426360	5350	5350	5350	5350	0
545	20231012	114100	170426360	5350	5350	5350	5350	0
546	20231012	114000	170426360	5350	5350	5350	5350	0
547	20231012	113900	170426360	5350	5350	5350	5350	0
548	20231012	113800	170426360	5350	5350	5350	5350	0
549	20231012	113700	170426360	5350	5350	5350	5350	0
550	20231012	113600	170426360	5350	5350	5350	5350	0
551	20231012	113500	170426360	5350	5360	5360	5350	534
552	20231012	113400	167569130	5360	5360	5360	5360	0
553	20231012	113300	167569130	5360	5360	5360	5360	0
554	20231012	113200	167569130	5360	5360	5360	5360	1
555	20231012	113100	167563770	5380	5380	5380	5380	0
556	20231012	113000	167563770	5380	5380	5380	5380	0
557	20231012	112900	167563770	5380	5380	5380	5380	0
558	20231012	112800	167563770	5380	5380	5380	5380	0
559	20231012	112700	167563770	5380	5380	5380	5380	0
560	20231012	112600	167563770	5380	5390	5390	5380	171
561	20231012	112500	166643080	5380	5380	5380	5380	0
562	20231012	112400	166643080	5380	5380	5380	5380	1
563	20231012	112300	166637700	5430	5430	5430	5430	0
564	20231012	112200	166637700	5430	5430	5430	5430	0
565	20231012	112100	166637700	5430	5430	5430	5430	0
566	20231012	112000	166637700	5430	5430	5430	5430	0
567	20231012	111900	166637700	5430	5430	5430	5430	0
568	20231012	111800	166637700	5430	5430	5430	5430	0
569	20231012	111700	166637700	5430	5390	5430	5390	646
570	20231012	111600	163149880	5390	5390	5390	5390	0
571	20231012	111500	163149880	5390	5390	5390	5390	11
572	20231012	111400	163090590	5390	5390	5390	5390	14
573	20231012	111300	163015130	5390	5390	5390	5390	14
574	20231012	111200	162939670	5390	5390	5390	5390	462
575	20231012	111100	160449490	5390	5390	5430	5390	2135
576	20231012	111000	148936800	5390	5390	5390	5390	1000
577	20231012	110900	143546800	5440	5380	5440	5350	1600
578	20231012	110800	134935960	5390	5390	5390	5390	0
579	20231012	110700	134935960	5390	5390	5390	5390	29
580	20231012	110600	134779650	5420	5420	5420	5420	0
581	20231012	110500	134779650	5420	5420	5420	5420	0
582	20231012	110400	134779650	5420	5400	5420	5380	317
583	20231012	110300	133071180	5450	5450	5450	5450	0
584	20231012	110200	133071180	5450	5450	5450	5450	0
585	20231012	110100	133071180	5450	5450	5450	5450	0
586	20231012	110000	133071180	5450	5450	5450	5450	0
587	20231012	105900	133071180	5450	5450	5450	5450	1
588	20231012	105800	133065730	5450	5450	5450	5450	0
589	20231012	105700	133065730	5450	5390	5450	5390	5355
590	20231012	105600	104184490	5400	5400	5400	5400	0
591	20231012	105500	104184490	5400	5420	5420	5400	368
592	20231012	105400	102196980	5430	5430	5430	5430	0
593	20231012	105300	102196980	5430	5430	5430	5430	12
594	20231012	105200	102131820	5440	5440	5440	5440	0
595	20231012	105100	102131820	5440	5440	5440	5440	0
596	20231012	105000	102131820	5440	5440	5440	5440	0
597	20231012	104900	102131820	5440	5440	5440	5440	0
598	20231012	104800	102131820	5440	5440	5440	5440	48
599	20231012	104700	101870700	5440	5440	5440	5440	530
600	20231012	104600	98987500	5450	5450	5450	5450	0
601	20231012	104500	98987500	5450	5450	5450	5450	0
602	20231012	104400	98987500	5450	5450	5450	5450	0
603	20231012	104300	98987500	5450	5450	5450	5450	50
604	20231012	104200	98715000	5450	5450	5450	5450	10
605	20231012	104100	98660500	5450	5450	5450	5450	0
606	20231012	104000	98660500	5450	5450	5450	5450	0
607	20231012	103900	98660500	5450	5450	5450	5450	3
608	20231012	103800	98644150	5450	5450	5450	5450	0
609	20231012	103700	98644150	5450	5450	5450	5450	5
610	20231012	103600	98616900	5450	5450	5450	5450	0
611	20231012	103500	98616900	5450	5450	5450	5450	20
612	20231012	103400	98507900	5450	5450	5450	5450	0
613	20231012	103300	98507900	5450	5450	5450	5450	10
614	20231012	103200	98453400	5460	5460	5460	5460	120
615	20231012	103100	97798200	5470	5480	5480	5470	40
616	20231012	103000	97579100	5450	5440	5480	5440	7395
617	20231012	102900	57188360	5440	5440	5440	5440	1
618	20231012	102800	57182920	5440	5440	5440	5440	0
619	20231012	102700	57182920	5440	5440	5440	5440	1
620	20231012	102600	57177480	5450	5450	5450	5450	5
621	20231012	102500	57150230	5450	5450	5450	5450	1
622	20231012	102400	57144780	5430	5430	5430	5430	0
623	20231012	102300	57144780	5430	5430	5430	5430	3
624	20231012	102200	57128490	5430	5440	5440	5430	120
625	20231012	102100	56476880	5450	5450	5450	5450	0
626	20231012	102000	56476880	5450	5450	5450	5450	0
627	20231012	101900	56476880	5450	5450	5450	5450	0
628	20231012	101800	56476880	5450	5450	5450	5450	10
629	20231012	101700	56422380	5450	5450	5450	5450	10
630	20231012	101600	56367880	5440	5440	5450	5440	192
631	20231012	101500	55322380	5440	5400	5440	5400	892
632	20231012	101400	50490400	5430	5430	5430	5430	316
633	20231012	101300	48774520	5430	5400	5430	5400	4684
634	20231012	101200	23361060	5360	5360	5360	5360	0
635	20231012	101100	23361060	5360	5370	5370	5360	300
636	20231012	101000	21752560	5400	5400	5400	5400	0
637	20231012	100900	21752560	5400	5400	5400	5400	0
638	20231012	100800	21752560	5400	5400	5400	5400	6
639	20231012	100700	21720160	5370	5370	5370	5370	0
640	20231012	100600	21720160	5370	5370	5370	5370	16
641	20231012	100500	21634240	5410	5410	5410	5410	0
642	20231012	100400	21634240	5410	5410	5410	5410	0
643	20231012	100300	21634240	5410	5410	5410	5410	0
644	20231012	100200	21634240	5410	5410	5410	5410	19
645	20231012	100100	21531450	5410	5400	5410	5400	10
646	20231012	100000	21477390	5370	5370	5370	5370	4
647	20231012	095900	21455910	5430	5430	5430	5430	0
648	20231012	095800	21455910	5430	5430	5430	5430	0
649	20231012	095700	21455910	5430	5400	5430	5400	1000
650	20231012	095600	16040870	5370	5380	5380	5370	1134
651	20231012	095500	9949460	5380	5380	5380	5380	0
652	20231012	095400	9949460	5380	5380	5380	5380	10
653	20231012	095300	9895660	5380	5380	5380	5380	40
654	20231012	095200	9680460	5380	5380	5380	5380	0
655	20231012	095100	9680460	5380	5380	5380	5380	2
656	20231012	095000	9669700	5380	5370	5380	5370	304
657	20231012	094900	8037180	5380	5380	5380	5380	0
658	20231012	094800	8037180	5380	5380	5380	5380	0
659	20231012	094700	8037180	5380	5380	5380	5380	10
660	20231012	094600	7983380	5390	5390	5390	5390	0
661	20231012	094500	7983380	5390	5390	5390	5390	0
662	20231012	094400	7983380	5390	5390	5390	5390	51
663	20231012	094300	7708490	5430	5430	5430	5430	0
664	20231012	094200	7708490	5430	5390	5430	5390	8
665	20231012	094100	7665210	5430	5430	5430	5430	0
666	20231012	094000	7665210	5430	5430	5430	5430	2
667	20231012	093900	7654350	5350	5390	5390	5350	501
668	20231012	093800	4954000	5390	5390	5390	5390	72
669	20231012	093700	4565920	5390	5390	5390	5390	0
670	20231012	093600	4565920	5390	5390	5390	5390	1
671	20231012	093500	4560530	5380	5380	5390	5380	353
672	20231012	093400	2661380	5380	5340	5380	5340	75
673	20231012	093300	2260240	5320	5320	5320	5320	0
674	20231012	093200	2260240	5320	5320	5320	5320	0
675	20231012	093100	2260240	5320	5320	5320	5320	0
676	20231012	093000	2260240	5320	5320	5320	5320	0
677	20231012	092900	2260240	5320	5320	5320	5320	0
678	20231012	092800	2260240	5320	5320	5320	5320	57
679	20231012	092700	1957000	5330	5330	5330	5330	80
680	20231012	092600	1530600	5330	5330	5330	5330	0
681	20231012	092500	1530600	5330	5330	5330	5330	0
682	20231012	092400	1530600	5330	5330	5330	5330	0
683	20231012	092300	1530600	5330	5330	5330	5330	0
684	20231012	092200	1530600	5330	5330	5330	5330	0
685	20231012	092100	1530600	5330	5330	5330	5330	0
686	20231012	092000	1530600	5330	5330	5330	5330	0
687	20231012	091900	1530600	5330	5320	5330	5320	91
688	20231012	091800	1045720	5310	5310	5310	5310	161
689	20231012	091700	190810	5310	5310	5310	5310	0
690	20231012	091600	190810	5310	5310	5310	5310	0
691	20231012	091500	190810	5310	5310	5310	5310	0
692	20231012	091400	190810	5310	5310	5310	5310	1
693	20231012	091300	185500	5310	5310	5310	5310	0
694	20231012	091200	185500	5310	5310	5310	5310	0
695	20231012	091100	185500	5310	5310	5310	5310	0
696	20231012	091000	185500	5310	5310	5310	5310	0
697	20231012	090900	185500	5310	5310	5310	5310	0
698	20231012	090800	185500	5310	5310	5310	5310	0
699	20231012	090700	185500	5310	5310	5310	5310	0
700	20231012	090600	185500	5310	5310	5310	5310	0
701	20231012	090500	185500	5310	5310	5310	5310	0
702	20231012	090400	185500	5310	5310	5310	5310	0
703	20231012	090300	185500	5310	5310	5310	5310	0
704	20231012	090200	185500	5310	5300	5310	5300	30
705	20231012	090100	26400	5280	5280	5280	5280	0
706	20231012	090000	26400	5280	5280	5280	5280	5