KissMeData/005710/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184300	139619670	5430	5430	5430	5430	581
3	20231012	184200	139619670	5430	5430	5430	5430	0
4	20231012	184100	139619670	5430	5430	5430	5430	0
5	20231012	184000	139619670	5430	5430	5430	5430	0
6	20231012	183900	139619670	5430	5430	5430	5430	0
7	20231012	183800	139619670	5430	5430	5430	5430	0
8	20231012	183700	139619670	5430	5430	5430	5430	0
9	20231012	183600	139619670	5430	5430	5430	5430	0
10	20231012	183500	139619670	5430	5430	5430	5430	0
11	20231012	183400	139619670	5430	5430	5430	5430	0
12	20231012	183300	139619670	5430	5430	5430	5430	0
13	20231012	183200	139619670	5430	5430	5430	5430	0
14	20231012	183100	139619670	5430	5430	5430	5430	0
15	20231012	183000	139619670	5430	5430	5430	5430	0
16	20231012	182900	139619670	5430	5430	5430	5430	0
17	20231012	182800	139619670	5430	5430	5430	5430	0
18	20231012	182700	139619670	5430	5430	5430	5430	0
19	20231012	182600	139619670	5430	5430	5430	5430	0
20	20231012	182500	139619670	5430	5430	5430	5430	0
21	20231012	182400	139619670	5430	5430	5430	5430	0
22	20231012	182300	139619670	5430	5430	5430	5430	0
23	20231012	182200	139619670	5430	5430	5430	5430	0
24	20231012	182100	139619670	5430	5430	5430	5430	0
25	20231012	182000	139619670	5430	5430	5430	5430	0
26	20231012	181900	139619670	5430	5430	5430	5430	0
27	20231012	181800	139619670	5430	5430	5430	5430	0
28	20231012	181700	139619670	5430	5430	5430	5430	0
29	20231012	181600	139619670	5430	5430	5430	5430	0
30	20231012	181500	139619670	5430	5430	5430	5430	0
31	20231012	181400	139619670	5430	5430	5430	5430	0
32	20231012	181300	139619670	5430	5430	5430	5430	581
33	20231012	181200	139619670	5430	5430	5430	5430	0
34	20231012	181100	139619670	5430	5430	5430	5430	0
35	20231012	181000	139619670	5430	5430	5430	5430	0
36	20231012	180900	139619670	5430	5430	5430	5430	0
37	20231012	180800	139619670	5430	5430	5430	5430	0
38	20231012	180700	139619670	5430	5430	5430	5430	0
39	20231012	180600	139619670	5430	5430	5430	5430	0
40	20231012	180500	139619670	5430	5430	5430	5430	0
41	20231012	180400	139619670	5430	5430	5430	5430	0
42	20231012	180300	139619670	5430	5430	5430	5430	0
43	20231012	180200	139619670	5430	5430	5430	5430	0
44	20231012	180100	139619670	5430	5430	5430	5430	0
45	20231012	180000	139619670	5430	5430	5430	5430	0
46	20231012	175900	139619670	5430	5430	5430	5430	0
47	20231012	175800	139619670	5430	5430	5430	5430	0
48	20231012	175700	139619670	5430	5430	5430	5430	0
49	20231012	175600	139619670	5430	5430	5430	5430	0
50	20231012	175500	139619670	5430	5430	5430	5430	0
51	20231012	175400	139619670	5430	5430	5430	5430	0
52	20231012	175300	139619670	5430	5430	5430	5430	0
53	20231012	175200	139619670	5430	5430	5430	5430	0
54	20231012	175100	139619670	5430	5430	5430	5430	0
55	20231012	175000	139619670	5430	5430	5430	5430	0
56	20231012	174900	139619670	5430	5430	5430	5430	0
57	20231012	174800	139619670	5430	5430	5430	5430	0
58	20231012	174700	139619670	5430	5430	5430	5430	0
59	20231012	174600	139619670	5430	5430	5430	5430	0
60	20231012	174500	139619670	5430	5430	5430	5430	0
61	20231012	174400	139619670	5430	5430	5430	5430	0
62	20231012	174300	139619670	5430	5430	5430	5430	581
63	20231012	174200	139619670	5430	5430	5430	5430	0
64	20231012	174100	139619670	5430	5430	5430	5430	0
65	20231012	174000	139619670	5430	5430	5430	5430	0
66	20231012	173900	139619670	5430	5430	5430	5430	0
67	20231012	173800	139619670	5430	5430	5430	5430	0
68	20231012	173700	139619670	5430	5430	5430	5430	0
69	20231012	173600	139619670	5430	5430	5430	5430	0
70	20231012	173500	139619670	5430	5430	5430	5430	0
71	20231012	173400	139619670	5430	5430	5430	5430	0
72	20231012	173300	139619670	5430	5430	5430	5430	0
73	20231012	173200	139619670	5430	5430	5430	5430	0
74	20231012	173100	139619670	5430	5430	5430	5430	0
75	20231012	173000	139619670	5430	5430	5430	5430	0
76	20231012	172900	139619670	5430	5430	5430	5430	0
77	20231012	172800	139619670	5430	5430	5430	5430	0
78	20231012	172700	139619670	5430	5430	5430	5430	0
79	20231012	172600	139619670	5430	5430	5430	5430	0
80	20231012	172500	139619670	5430	5430	5430	5430	0
81	20231012	172400	139619670	5430	5430	5430	5430	0
82	20231012	172300	139619670	5430	5430	5430	5430	0
83	20231012	172200	139619670	5430	5430	5430	5430	0
84	20231012	172100	139619670	5430	5430	5430	5430	0
85	20231012	172000	139619670	5430	5430	5430	5430	0
86	20231012	171900	139619670	5430	5430	5430	5430	0
87	20231012	171800	139619670	5430	5430	5430	5430	0
88	20231012	171700	139619670	5430	5430	5430	5430	0
89	20231012	171600	139619670	5430	5430	5430	5430	0
90	20231012	171500	139619670	5430	5430	5430	5430	0
91	20231012	171400	139619670	5430	5430	5430	5430	0
92	20231012	171300	139619670	5430	5430	5430	5430	581
93	20231012	171200	139619670	5430	5430	5430	5430	0
94	20231012	171100	139619670	5430	5430	5430	5430	0
95	20231012	171000	139619670	5430	5430	5430	5430	0
96	20231012	170900	139619670	5430	5430	5430	5430	0
97	20231012	170800	139619670	5430	5430	5430	5430	0
98	20231012	170700	139619670	5430	5430	5430	5430	0
99	20231012	170600	139619670	5430	5430	5430	5430	0
100	20231012	170500	139619670	5430	5430	5430	5430	0
101	20231012	170400	139619670	5430	5430	5430	5430	0
102	20231012	170300	139619670	5430	5430	5430	5430	0
103	20231012	170200	139619670	5430	5430	5430	5430	0
104	20231012	170100	139619670	5430	5430	5430	5430	0
105	20231012	170000	139619670	5430	5430	5430	5430	0
106	20231012	165900	139619670	5430	5430	5430	5430	0
107	20231012	165800	139619670	5430	5430	5430	5430	0
108	20231012	165700	139619670	5430	5430	5430	5430	0
109	20231012	165600	139619670	5430	5430	5430	5430	0
110	20231012	165500	139619670	5430	5430	5430	5430	0
111	20231012	165400	139619670	5430	5430	5430	5430	0
112	20231012	165300	139619670	5430	5430	5430	5430	0
113	20231012	165200	139619670	5430	5430	5430	5430	0
114	20231012	165100	139619670	5430	5430	5430	5430	0
115	20231012	165000	139619670	5430	5430	5430	5430	0
116	20231012	164900	139619670	5430	5430	5430	5430	0
117	20231012	164800	139619670	5430	5430	5430	5430	0
118	20231012	164700	139619670	5430	5430	5430	5430	0
119	20231012	164600	139619670	5430	5430	5430	5430	0
120	20231012	164500	139619670	5430	5430	5430	5430	0
121	20231012	164400	139619670	5430	5430	5430	5430	0
122	20231012	164300	139619670	5430	5430	5430	5430	581
123	20231012	164200	139619670	5430	5430	5430	5430	0
124	20231012	164100	139619670	5430	5430	5430	5430	0
125	20231012	164000	139619670	5430	5430	5430	5430	0
126	20231012	163900	139619670	5430	5430	5430	5430	0
127	20231012	163800	139619670	5430	5430	5430	5430	0
128	20231012	163700	139619670	5430	5430	5430	5430	0
129	20231012	163600	139619670	5430	5430	5430	5430	0
130	20231012	163500	139619670	5430	5430	5430	5430	0
131	20231012	163400	139619670	5430	5430	5430	5430	0
132	20231012	163300	139619670	5430	5430	5430	5430	0
133	20231012	163200	139619670	5430	5430	5430	5430	0
134	20231012	163100	139619670	5430	5430	5430	5430	0
135	20231012	163000	139619670	5430	5430	5430	5430	0
136	20231012	162900	139619670	5430	5430	5430	5430	0
137	20231012	162800	139619670	5430	5430	5430	5430	0
138	20231012	162700	139619670	5430	5430	5430	5430	0
139	20231012	162600	139619670	5430	5430	5430	5430	0
140	20231012	162500	139619670	5430	5430	5430	5430	0
141	20231012	162400	139619670	5430	5430	5430	5430	0
142	20231012	162300	139619670	5430	5430	5430	5430	0
143	20231012	162200	139619670	5430	5430	5430	5430	0
144	20231012	162100	139619670	5430	5430	5430	5430	0
145	20231012	162000	139619670	5430	5430	5430	5430	0
146	20231012	161900	139619670	5430	5430	5430	5430	0
147	20231012	161800	139619670	5430	5430	5430	5430	0
148	20231012	161700	139619670	5430	5430	5430	5430	0
149	20231012	161600	139619670	5430	5430	5430	5430	0
150	20231012	161500	139619670	5430	5430	5430	5430	0
151	20231012	161400	139619670	5430	5430	5430	5430	0
152	20231012	161300	139619670	5430	5430	5430	5430	581
153	20231012	161200	139619670	5430	5430	5430	5430	0
154	20231012	161100	139619670	5430	5430	5430	5430	0
155	20231012	161000	139619670	5430	5430	5430	5430	0
156	20231012	160900	139619670	5430	5430	5430	5430	0
157	20231012	160800	139619670	5430	5430	5430	5430	0
158	20231012	160700	139619670	5430	5430	5430	5430	0
159	20231012	160600	139619670	5430	5430	5430	5430	0
160	20231012	160500	139619670	5430	5430	5430	5430	0
161	20231012	160400	139619670	5430	5430	5430	5430	0
162	20231012	160300	139619670	5430	5430	5430	5430	0
163	20231012	160200	139619670	5430	5430	5430	5430	0
164	20231012	160100	139619670	5430	5430	5430	5430	0
165	20231012	160000	139619670	5430	5430	5430	5430	0
166	20231012	155900	139619670	5430	5430	5430	5430	0
167	20231012	155800	139619670	5430	5430	5430	5430	0
168	20231012	155700	139619670	5430	5430	5430	5430	0
169	20231012	155600	139619670	5430	5430	5430	5430	0
170	20231012	155500	139619670	5430	5430	5430	5430	0
171	20231012	155400	139619670	5430	5430	5430	5430	0
172	20231012	155300	139619670	5430	5430	5430	5430	0
173	20231012	155200	139619670	5430	5430	5430	5430	0
174	20231012	155100	139619670	5430	5430	5430	5430	0
175	20231012	155000	139619670	5430	5430	5430	5430	0
176	20231012	154900	139619670	5430	5430	5430	5430	0
177	20231012	154800	139619670	5430	5430	5430	5430	0
178	20231012	154700	139619670	5430	5430	5430	5430	0
179	20231012	154600	139619670	5430	5430	5430	5430	0
180	20231012	154500	139619670	5430	5430	5430	5430	0
181	20231012	154400	139619670	5430	5430	5430	5430	0
182	20231012	154300	139619670	5430	5430	5430	5430	581
183	20231012	154200	139619670	5430	5430	5430	5430	0
184	20231012	154100	139619670	5430	5430	5430	5430	0
185	20231012	154000	139619670	5430	5430	5430	5430	0
186	20231012	153900	139619670	5430	5430	5430	5430	0
187	20231012	153800	139619670	5430	5430	5430	5430	0
188	20231012	153700	139619670	5430	5430	5430	5430	0
189	20231012	153600	139619670	5430	5430	5430	5430	0
190	20231012	153500	139619670	5430	5430	5430	5430	0
191	20231012	153400	139619670	5430	5430	5430	5430	0
192	20231012	153300	139619670	5430	5430	5430	5430	0
193	20231012	153200	139619670	5430	5430	5430	5430	0
194	20231012	153100	139619670	5430	5430	5430	5430	0
195	20231012	153000	139619670	5430	5430	5430	5430	581
196	20231012	152900	136464840	5420	5420	5420	5420	0
197	20231012	152800	136464840	5420	5420	5420	5420	0
198	20231012	152700	136464840	5420	5420	5420	5420	0
199	20231012	152600	136464840	5420	5420	5420	5420	0
200	20231012	152500	136464840	5420	5420	5420	5420	0
201	20231012	152400	136464840	5420	5420	5420	5420	0
202	20231012	152300	136464840	5420	5420	5420	5420	0
203	20231012	152200	136464840	5420	5420	5420	5420	0
204	20231012	152100	136464840	5420	5420	5420	5420	0
205	20231012	152000	136464840	5420	5420	5420	5420	0
206	20231012	151900	136464840	5420	5420	5420	5420	88
207	20231012	151800	135987880	5440	5440	5440	5440	0
208	20231012	151700	135987880	5440	5430	5440	5430	37
209	20231012	151600	135786910	5430	5450	5450	5430	475
210	20231012	151500	133203030	5450	5440	5460	5440	89
211	20231012	151400	132718790	5450	5450	5450	5450	26
212	20231012	151300	132577090	5450	5450	5450	5450	0
213	20231012	151200	132577090	5450	5450	5450	5450	10
214	20231012	151100	132522590	5450	5450	5450	5450	2
215	20231012	151000	132511690	5420	5430	5430	5420	83
216	20231012	150900	132061740	5430	5430	5430	5430	0
217	20231012	150800	132061740	5430	5430	5430	5430	52
218	20231012	150700	131779380	5450	5450	5450	5450	6
219	20231012	150600	131746680	5450	5450	5450	5450	0
220	20231012	150500	131746680	5450	5440	5450	5440	128
221	20231012	150400	131049110	5440	5440	5440	5440	460
222	20231012	150300	128546710	5440	5440	5440	5440	217
223	20231012	150200	127366230	5440	5440	5440	5440	70
224	20231012	150100	126985430	5440	5440	5440	5440	0
225	20231012	150000	126985430	5440	5440	5440	5440	0
226	20231012	145900	126985430	5440	5440	5440	5440	0
227	20231012	145800	126985430	5440	5440	5440	5440	0
228	20231012	145700	126985430	5440	5440	5440	5440	0
229	20231012	145600	126985430	5440	5440	5440	5440	10
230	20231012	145500	126931030	5430	5430	5430	5430	0
231	20231012	145400	126931030	5430	5430	5430	5430	0
232	20231012	145300	126931030	5430	5430	5430	5430	0
233	20231012	145200	126931030	5430	5430	5430	5430	0
234	20231012	145100	126931030	5430	5430	5430	5430	0
235	20231012	145000	126931030	5430	5430	5430	5430	0
236	20231012	144900	126931030	5430	5430	5430	5430	0
237	20231012	144800	126931030	5430	5430	5430	5430	5
238	20231012	144700	126903880	5430	5430	5430	5430	28
239	20231012	144600	126751840	5430	5430	5430	5430	0
240	20231012	144500	126751840	5430	5430	5430	5430	1
241	20231012	144400	126746410	5430	5430	5430	5430	112
242	20231012	144300	126138250	5420	5420	5420	5420	20
243	20231012	144200	126029850	5420	5420	5420	5420	0
244	20231012	144100	126029850	5420	5420	5420	5420	0
245	20231012	144000	126029850	5420	5420	5420	5420	4
246	20231012	143900	126008170	5420	5420	5420	5420	0
247	20231012	143800	126008170	5420	5420	5420	5420	0
248	20231012	143700	126008170	5420	5430	5430	5420	15
249	20231012	143600	125926760	5430	5430	5430	5430	4
250	20231012	143500	125905040	5420	5420	5420	5420	0
251	20231012	143400	125905040	5420	5420	5420	5420	0
252	20231012	143300	125905040	5420	5420	5420	5420	0
253	20231012	143200	125905040	5420	5420	5420	5420	0
254	20231012	143100	125905040	5420	5430	5430	5420	9
255	20231012	143000	125856190	5420	5420	5420	5420	0
256	20231012	142900	125856190	5420	5420	5420	5420	0
257	20231012	142800	125856190	5420	5420	5420	5420	0
258	20231012	142700	125856190	5420	5420	5420	5420	0
259	20231012	142600	125856190	5420	5420	5420	5420	0
260	20231012	142500	125856190	5420	5420	5420	5420	127
261	20231012	142400	125167850	5420	5420	5420	5420	3
262	20231012	142300	125151590	5410	5410	5410	5410	0
263	20231012	142200	125151590	5410	5410	5410	5410	0
264	20231012	142100	125151590	5410	5410	5410	5410	1
265	20231012	142000	125146180	5410	5410	5410	5410	3
266	20231012	141900	125129950	5420	5420	5420	5420	0
267	20231012	141800	125129950	5420	5420	5420	5420	0
268	20231012	141700	125129950	5420	5420	5420	5420	0
269	20231012	141600	125129950	5420	5420	5420	5420	0
270	20231012	141500	125129950	5420	5420	5420	5420	0
271	20231012	141400	125129950	5420	5420	5420	5420	0
272	20231012	141300	125129950	5420	5420	5420	5420	0
273	20231012	141200	125129950	5420	5420	5420	5420	30
274	20231012	141100	124967350	5420	5420	5420	5420	0
275	20231012	141000	124967350	5420	5420	5420	5420	0
276	20231012	140900	124967350	5420	5420	5420	5420	0
277	20231012	140800	124967350	5420	5420	5420	5420	0
278	20231012	140700	124967350	5420	5420	5420	5420	0
279	20231012	140600	124967350	5420	5420	5420	5420	0
280	20231012	140500	124967350	5420	5420	5420	5420	0
281	20231012	140400	124967350	5420	5420	5420	5420	0
282	20231012	140300	124967350	5420	5420	5420	5420	0
283	20231012	140200	124967350	5420	5420	5420	5420	33
284	20231012	140100	124788490	5420	5420	5420	5420	0
285	20231012	140000	124788490	5420	5420	5420	5420	0
286	20231012	135900	124788490	5420	5420	5420	5420	3
287	20231012	135800	124772230	5410	5410	5410	5410	0
288	20231012	135700	124772230	5410	5410	5410	5410	0
289	20231012	135600	124772230	5410	5410	5410	5410	0
290	20231012	135500	124772230	5410	5410	5410	5410	1
291	20231012	135400	124766820	5410	5410	5410	5410	2
292	20231012	135300	124756000	5420	5420	5420	5420	0
293	20231012	135200	124756000	5420	5420	5420	5420	0
294	20231012	135100	124756000	5420	5420	5420	5420	0
295	20231012	135000	124756000	5420	5420	5420	5420	0
296	20231012	134900	124756000	5420	5420	5420	5420	0
297	20231012	134800	124756000	5420	5420	5420	5420	0
298	20231012	134700	124756000	5420	5420	5420	5420	5
299	20231012	134600	124728900	5420	5420	5420	5420	10
300	20231012	134500	124674700	5420	5420	5420	5420	0
301	20231012	134400	124674700	5420	5420	5420	5420	0
302	20231012	134300	124674700	5420	5420	5420	5420	0
303	20231012	134200	124674700	5420	5420	5420	5420	0
304	20231012	134100	124674700	5420	5420	5420	5420	0
305	20231012	134000	124674700	5420	5420	5420	5420	0
306	20231012	133900	124674700	5420	5420	5420	5420	0
307	20231012	133800	124674700	5420	5420	5420	5420	0
308	20231012	133700	124674700	5420	5420	5420	5420	0
309	20231012	133600	124674700	5420	5420	5420	5420	0
310	20231012	133500	124674700	5420	5420	5420	5420	0
311	20231012	133400	124674700	5420	5420	5420	5420	0
312	20231012	133300	124674700	5420	5420	5420	5420	0
313	20231012	133200	124674700	5420	5420	5420	5420	0
314	20231012	133100	124674700	5420	5420	5420	5420	15
315	20231012	133000	124593400	5420	5420	5420	5420	0
316	20231012	132900	124593400	5420	5420	5420	5420	35
317	20231012	132800	124403700	5420	5420	5420	5420	0
318	20231012	132700	124403700	5420	5420	5420	5420	10
319	20231012	132600	124349500	5420	5420	5420	5420	5
320	20231012	132500	124322400	5410	5410	5410	5410	0
321	20231012	132400	124322400	5410	5410	5410	5410	73
322	20231012	132300	123927470	5410	5410	5410	5410	0
323	20231012	132200	123927470	5410	5410	5410	5410	0
324	20231012	132100	123927470	5410	5410	5410	5410	0
325	20231012	132000	123927470	5410	5410	5410	5410	1
326	20231012	131900	123922060	5420	5420	5420	5420	0
327	20231012	131800	123922060	5420	5420	5420	5420	0
328	20231012	131700	123922060	5420	5420	5420	5420	250
329	20231012	131600	122567060	5410	5410	5410	5410	0
330	20231012	131500	122567060	5410	5410	5410	5410	1
331	20231012	131400	122561650	5410	5410	5410	5410	0
332	20231012	131300	122561650	5410	5410	5410	5410	0
333	20231012	131200	122561650	5410	5410	5410	5410	0
334	20231012	131100	122561650	5410	5410	5410	5410	0
335	20231012	131000	122561650	5410	5410	5410	5410	112
336	20231012	130900	121955730	5420	5420	5420	5420	0
337	20231012	130800	121955730	5420	5420	5420	5420	48
338	20231012	130700	121695570	5420	5420	5420	5420	1
339	20231012	130600	121690150	5420	5420	5420	5420	0
340	20231012	130500	121690150	5420	5420	5420	5420	0
341	20231012	130400	121690150	5420	5420	5420	5420	30
342	20231012	130300	121527550	5440	5440	5440	5440	0
343	20231012	130200	121527550	5440	5440	5440	5440	0
344	20231012	130100	121527550	5440	5440	5440	5440	5
345	20231012	130000	121500350	5440	5440	5440	5440	0
346	20231012	125900	121500350	5440	5440	5440	5440	0
347	20231012	125800	121500350	5440	5440	5440	5440	0
348	20231012	125700	121500350	5440	5440	5440	5440	2
349	20231012	125600	121489470	5420	5420	5420	5420	0
350	20231012	125500	121489470	5420	5430	5430	5420	148
351	20231012	125400	120686390	5420	5420	5420	5420	0
352	20231012	125300	120686390	5420	5420	5420	5420	0
353	20231012	125200	120686390	5420	5420	5420	5420	0
354	20231012	125100	120686390	5420	5420	5420	5420	0
355	20231012	125000	120686390	5420	5420	5420	5420	0
356	20231012	124900	120686390	5420	5420	5420	5420	0
357	20231012	124800	120686390	5420	5420	5420	5420	0
358	20231012	124700	120686390	5420	5420	5420	5420	0
359	20231012	124600	120686390	5420	5420	5420	5420	0
360	20231012	124500	120686390	5420	5420	5420	5420	0
361	20231012	124400	120686390	5420	5420	5420	5420	0
362	20231012	124300	120686390	5420	5420	5420	5420	122
363	20231012	124200	120025150	5420	5420	5420	5420	11
364	20231012	124100	119965530	5420	5420	5420	5420	0
365	20231012	124000	119965530	5420	5420	5420	5420	0
366	20231012	123900	119965530	5420	5420	5420	5420	0
367	20231012	123800	119965530	5420	5420	5420	5420	0
368	20231012	123700	119965530	5420	5420	5420	5420	0
369	20231012	123600	119965530	5420	5420	5420	5420	6
370	20231012	123500	119933010	5400	5400	5400	5400	0
371	20231012	123400	119933010	5400	5400	5400	5400	0
372	20231012	123300	119933010	5400	5400	5400	5400	0
373	20231012	123200	119933010	5400	5400	5400	5400	128
374	20231012	123100	119241810	5420	5420	5420	5420	2
375	20231012	123000	119230970	5440	5420	5440	5420	2
376	20231012	122900	119220110	5400	5400	5400	5400	980
377	20231012	122800	113928110	5410	5410	5410	5410	759
378	20231012	122700	109821920	5410	5410	5410	5410	500
379	20231012	122600	107116920	5430	5430	5430	5430	6
380	20231012	122500	107084340	5430	5420	5430	5410	164
381	20231012	122400	106196910	5430	5430	5430	5430	82
382	20231012	122300	105751650	5460	5460	5460	5460	0
383	20231012	122200	105751650	5460	5460	5460	5460	0
384	20231012	122100	105751650	5460	5460	5460	5460	0
385	20231012	122000	105751650	5460	5460	5460	5460	0
386	20231012	121900	105751650	5460	5460	5460	5460	0
387	20231012	121800	105751650	5460	5450	5460	5440	9
388	20231012	121700	105702580	5450	5440	5450	5440	63
389	20231012	121600	105359470	5440	5440	5450	5440	27
390	20231012	121500	105212570	5450	5450	5450	5450	2
391	20231012	121400	105201670	5440	5440	5450	5440	7
392	20231012	121300	105163560	5440	5440	5440	5440	18
393	20231012	121200	105065640	5430	5430	5430	5430	2
394	20231012	121100	105054780	5430	5430	5430	5430	74
395	20231012	121000	104652960	5450	5450	5450	5450	0
396	20231012	120900	104652960	5450	5450	5450	5450	0
397	20231012	120800	104652960	5450	5450	5450	5450	1
398	20231012	120700	104647510	5450	5410	5450	5410	2141
399	20231012	120600	93019200	5400	5390	5410	5390	986
400	20231012	120500	87700900	5390	5390	5390	5390	5
401	20231012	120400	87673950	5390	5390	5390	5390	0
402	20231012	120300	87673950	5390	5390	5390	5390	0
403	20231012	120200	87673950	5390	5370	5390	5370	4370
404	20231012	120100	64157080	5370	5370	5370	5370	1
405	20231012	120000	64151710	5370	5370	5370	5370	61
406	20231012	115900	63824140	5370	5370	5370	5370	200
407	20231012	115800	62750140	5380	5380	5380	5380	0
408	20231012	115700	62750140	5380	5380	5380	5380	0
409	20231012	115600	62750140	5380	5380	5380	5380	26
410	20231012	115500	62610260	5390	5390	5390	5390	0
411	20231012	115400	62610260	5390	5390	5390	5390	0
412	20231012	115300	62610260	5390	5390	5390	5390	0
413	20231012	115200	62610260	5390	5390	5390	5390	0
414	20231012	115100	62610260	5390	5390	5390	5390	0
415	20231012	115000	62610260	5390	5390	5390	5390	0
416	20231012	114900	62610260	5390	5390	5390	5390	0
417	20231012	114800	62610260	5390	5390	5390	5390	5
418	20231012	114700	62583310	5380	5380	5380	5380	0
419	20231012	114600	62583310	5380	5380	5380	5380	0
420	20231012	114500	62583310	5380	5380	5380	5380	0
421	20231012	114400	62583310	5380	5380	5380	5380	0
422	20231012	114300	62583310	5380	5380	5380	5380	0
423	20231012	114200	62583310	5380	5380	5380	5380	0
424	20231012	114100	62583310	5380	5380	5380	5380	0
425	20231012	114000	62583310	5380	5380	5380	5380	0
426	20231012	113900	62583310	5380	5380	5380	5380	11
427	20231012	113800	62524130	5390	5390	5390	5390	0
428	20231012	113700	62524130	5390	5390	5390	5390	547
429	20231012	113600	59575800	5400	5400	5400	5400	0
430	20231012	113500	59575800	5400	5400	5400	5400	0
431	20231012	113400	59575800	5400	5390	5400	5390	200
432	20231012	113300	58496800	5400	5400	5400	5400	0
433	20231012	113200	58496800	5400	5400	5400	5400	0
434	20231012	113100	58496800	5400	5400	5400	5400	0
435	20231012	113000	58496800	5400	5400	5400	5400	50
436	20231012	112900	58226800	5400	5400	5400	5400	0
437	20231012	112800	58226800	5400	5400	5400	5400	0
438	20231012	112700	58226800	5400	5400	5400	5400	0
439	20231012	112600	58226800	5400	5400	5400	5400	0
440	20231012	112500	58226800	5400	5400	5400	5400	0
441	20231012	112400	58226800	5400	5400	5400	5400	0
442	20231012	112300	58226800	5400	5400	5400	5400	68
443	20231012	112200	57859600	5410	5410	5410	5410	50
444	20231012	112100	57589100	5420	5420	5420	5420	0
445	20231012	112000	57589100	5420	5420	5420	5420	0
446	20231012	111900	57589100	5420	5420	5420	5420	0
447	20231012	111800	57589100	5420	5410	5420	5410	29
448	20231012	111700	57432190	5400	5400	5400	5400	30
449	20231012	111600	57270190	5400	5400	5400	5400	110
450	20231012	111500	56676190	5400	5400	5400	5400	102
451	20231012	111400	56125390	5390	5390	5390	5390	85
452	20231012	111300	55667240	5390	5390	5390	5390	0
453	20231012	111200	55667240	5390	5390	5390	5390	0
454	20231012	111100	55667240	5390	5390	5390	5390	3
455	20231012	111000	55651070	5390	5390	5390	5390	15
456	20231012	110900	55570220	5380	5380	5380	5380	0
457	20231012	110800	55570220	5380	5380	5380	5380	0
458	20231012	110700	55570220	5380	5380	5380	5380	0
459	20231012	110600	55570220	5380	5380	5380	5380	0
460	20231012	110500	55570220	5380	5380	5380	5380	0
461	20231012	110400	55570220	5380	5380	5380	5380	0
462	20231012	110300	55570220	5380	5380	5380	5380	50
463	20231012	110200	55301220	5390	5390	5390	5390	0
464	20231012	110100	55301220	5390	5390	5390	5390	0
465	20231012	110000	55301220	5390	5390	5390	5390	0
466	20231012	105900	55301220	5390	5390	5390	5390	0
467	20231012	105800	55301220	5390	5390	5390	5390	5
468	20231012	105700	55274270	5390	5390	5390	5390	20
469	20231012	105600	55166470	5390	5390	5390	5390	23
470	20231012	105500	55042500	5390	5390	5390	5390	0
471	20231012	105400	55042500	5390	5390	5390	5390	2
472	20231012	105300	55031720	5380	5380	5380	5380	0
473	20231012	105200	55031720	5380	5380	5380	5380	0
474	20231012	105100	55031720	5380	5380	5380	5380	0
475	20231012	105000	55031720	5380	5380	5380	5380	161
476	20231012	104900	54165540	5380	5380	5380	5380	0
477	20231012	104800	54165540	5380	5380	5380	5380	0
478	20231012	104700	54165540	5380	5380	5380	5380	0
479	20231012	104600	54165540	5380	5380	5380	5380	24
480	20231012	104500	54036420	5380	5380	5380	5380	0
481	20231012	104400	54036420	5380	5380	5380	5380	0
482	20231012	104300	54036420	5380	5380	5380	5380	0
483	20231012	104200	54036420	5380	5380	5380	5380	0
484	20231012	104100	54036420	5380	5380	5380	5380	0
485	20231012	104000	54036420	5380	5380	5380	5380	0
486	20231012	103900	54036420	5380	5380	5380	5380	11
487	20231012	103800	53977240	5390	5390	5390	5390	0
488	20231012	103700	53977240	5390	5390	5390	5390	0
489	20231012	103600	53977240	5390	5390	5390	5390	10
490	20231012	103500	53923340	5390	5390	5390	5390	2
491	20231012	103400	53912560	5380	5380	5380	5380	2
492	20231012	103300	53901800	5380	5380	5380	5380	0
493	20231012	103200	53901800	5380	5380	5380	5380	70
494	20231012	103100	53525200	5380	5380	5380	5380	0
495	20231012	103000	53525200	5380	5380	5380	5380	30
496	20231012	102900	53363800	5370	5370	5370	5370	0
497	20231012	102800	53363800	5370	5370	5370	5370	250
498	20231012	102700	52021300	5360	5360	5360	5360	0
499	20231012	102600	52021300	5360	5360	5360	5360	0
500	20231012	102500	52021300	5360	5360	5360	5360	0
501	20231012	102400	52021300	5360	5370	5370	5360	590
502	20231012	102300	48856580	5380	5380	5380	5380	0
503	20231012	102200	48856580	5380	5380	5380	5380	0
504	20231012	102100	48856580	5380	5380	5380	5380	0
505	20231012	102000	48856580	5380	5380	5380	5380	5
506	20231012	101900	48829680	5380	5380	5380	5380	0
507	20231012	101800	48829680	5380	5380	5380	5380	0
508	20231012	101700	48829680	5380	5380	5380	5380	0
509	20231012	101600	48829680	5380	5380	5380	5380	0
510	20231012	101500	48829680	5380	5380	5380	5380	0
511	20231012	101400	48829680	5380	5380	5380	5380	0
512	20231012	101300	48829680	5380	5380	5380	5380	0
513	20231012	101200	48829680	5380	5380	5380	5360	201
514	20231012	101100	47749560	5370	5370	5370	5370	0
515	20231012	101000	47749560	5370	5370	5370	5370	24
516	20231012	100900	47620680	5370	5370	5370	5370	372
517	20231012	100800	45623040	5380	5380	5380	5380	0
518	20231012	100700	45623040	5380	5380	5380	5380	0
519	20231012	100600	45623040	5380	5380	5380	5380	0
520	20231012	100500	45623040	5380	5380	5380	5380	0
521	20231012	100400	45623040	5380	5380	5380	5380	15
522	20231012	100300	45542340	5380	5380	5380	5380	0
523	20231012	100200	45542340	5380	5380	5380	5380	0
524	20231012	100100	45542340	5380	5380	5380	5380	17
525	20231012	100000	45450880	5390	5390	5390	5390	0
526	20231012	095900	45450880	5390	5390	5390	5390	0
527	20231012	095800	45450880	5390	5390	5390	5390	15
528	20231012	095700	45370030	5380	5380	5380	5380	0
529	20231012	095600	45370030	5380	5380	5380	5380	0
530	20231012	095500	45370030	5380	5380	5380	5380	54
531	20231012	095400	45079510	5380	5380	5380	5380	0
532	20231012	095300	45079510	5380	5380	5380	5380	0
533	20231012	095200	45079510	5380	5380	5380	5380	38
534	20231012	095100	44875070	5410	5410	5410	5410	0
535	20231012	095000	44875070	5410	5410	5410	5410	0
536	20231012	094900	44875070	5410	5410	5410	5410	0
537	20231012	094800	44875070	5410	5410	5410	5410	0
538	20231012	094700	44875070	5410	5410	5410	5410	0
539	20231012	094600	44875070	5410	5410	5410	5410	0
540	20231012	094500	44875070	5410	5410	5410	5410	0
541	20231012	094400	44875070	5410	5410	5410	5410	0
542	20231012	094300	44875070	5410	5410	5410	5410	0
543	20231012	094200	44875070	5410	5410	5410	5410	0
544	20231012	094100	44875070	5410	5410	5410	5410	0
545	20231012	094000	44875070	5410	5410	5410	5410	0
546	20231012	093900	44875070	5410	5400	5410	5400	3
547	20231012	093800	44858860	5400	5400	5400	5400	6
548	20231012	093700	44826460	5400	5400	5400	5400	0
549	20231012	093600	44826460	5400	5400	5420	5360	2002
550	20231012	093500	34056770	5410	5410	5410	5410	0
551	20231012	093400	34056770	5410	5400	5410	5400	11
552	20231012	093300	33997360	5420	5420	5420	5420	0
553	20231012	093200	33997360	5420	5420	5420	5420	2
554	20231012	093100	33986520	5390	5390	5390	5390	0
555	20231012	093000	33986520	5390	5410	5410	5390	8
556	20231012	092900	33943340	5410	5410	5410	5410	0
557	20231012	092800	33943340	5410	5390	5410	5390	23
558	20231012	092700	33819290	5410	5410	5410	5410	0
559	20231012	092600	33819290	5410	5410	5410	5410	0
560	20231012	092500	33819290	5410	5410	5410	5410	0
561	20231012	092400	33819290	5410	5410	5410	5410	0
562	20231012	092300	33819290	5410	5410	5410	5410	82
563	20231012	092200	33375670	5410	5410	5410	5410	150
564	20231012	092100	32564170	5420	5420	5420	5420	0
565	20231012	092000	32564170	5420	5420	5420	5420	1
566	20231012	091900	32558750	5400	5400	5400	5400	1
567	20231012	091800	32553350	5390	5390	5390	5390	0
568	20231012	091700	32553350	5390	5420	5440	5390	4925
569	20231012	091600	5980150	5410	5410	5410	5410	0
570	20231012	091500	5980150	5410	5400	5410	5400	15
571	20231012	091400	5899020	5390	5390	5390	5390	0
572	20231012	091300	5899020	5390	5390	5390	5390	0
573	20231012	091200	5899020	5390	5390	5390	5390	0
574	20231012	091100	5899020	5390	5390	5390	5390	0
575	20231012	091000	5899020	5390	5390	5390	5390	199
576	20231012	090900	4826410	5410	5410	5410	5410	0
577	20231012	090800	4826410	5410	5410	5420	5410	200
578	20231012	090700	3744390	5410	5410	5410	5410	120
579	20231012	090600	3095190	5410	5390	5410	5390	566
580	20231012	090500	37800	5400	5400	5400	5400	0
581	20231012	090400	37800	5400	5400	5400	5400	0
582	20231012	090300	37800	5400	5400	5400	5400	0
583	20231012	090200	37800	5400	5400	5400	5400	0
584	20231012	090100	37800	5400	5400	5400	5400	0
585	20231012	090000	37800	5400	5400	5400	5400	7