KissMeData/009780/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184900	231871350	5340	5340	5340	5340	36
3	20231024	184800	231871350	5340	5340	5340	5340	0
4	20231024	184700	231871350	5340	5340	5340	5340	0
5	20231024	184600	231871350	5340	5340	5340	5340	0
6	20231024	184500	231871350	5340	5340	5340	5340	0
7	20231024	184400	231871350	5340	5340	5340	5340	0
8	20231024	184300	231871350	5340	5340	5340	5340	0
9	20231024	184200	231871350	5340	5340	5340	5340	0
10	20231024	184100	231871350	5340	5340	5340	5340	0
11	20231024	184000	231871350	5340	5340	5340	5340	0
12	20231024	183900	231871350	5340	5340	5340	5340	0
13	20231024	183800	231871350	5340	5340	5340	5340	0
14	20231024	183700	231871350	5340	5340	5340	5340	0
15	20231024	183600	231871350	5340	5340	5340	5340	0
16	20231024	183500	231871350	5340	5340	5340	5340	0
17	20231024	183400	231871350	5340	5340	5340	5340	0
18	20231024	183300	231871350	5340	5340	5340	5340	0
19	20231024	183200	231871350	5340	5340	5340	5340	0
20	20231024	183100	231871350	5340	5340	5340	5340	0
21	20231024	183000	231871350	5340	5340	5340	5340	0
22	20231024	182900	231871350	5340	5340	5340	5340	0
23	20231024	182800	231871350	5340	5340	5340	5340	0
24	20231024	182700	231871350	5340	5340	5340	5340	0
25	20231024	182600	231871350	5340	5340	5340	5340	0
26	20231024	182500	231871350	5340	5340	5340	5340	0
27	20231024	182400	231871350	5340	5340	5340	5340	0
28	20231024	182300	231871350	5340	5340	5340	5340	0
29	20231024	182200	231871350	5340	5340	5340	5340	0
30	20231024	182100	231871350	5340	5340	5340	5340	0
31	20231024	182000	231871350	5340	5340	5340	5340	0
32	20231024	181900	231871350	5340	5340	5340	5340	36
33	20231024	181800	231871350	5340	5340	5340	5340	0
34	20231024	181700	231871350	5340	5340	5340	5340	0
35	20231024	181600	231871350	5340	5340	5340	5340	0
36	20231024	181500	231871350	5340	5340	5340	5340	0
37	20231024	181400	231871350	5340	5340	5340	5340	0
38	20231024	181300	231871350	5340	5340	5340	5340	0
39	20231024	181200	231871350	5340	5340	5340	5340	0
40	20231024	181100	231871350	5340	5340	5340	5340	0
41	20231024	181000	231871350	5340	5340	5340	5340	0
42	20231024	180900	231871350	5340	5340	5340	5340	0
43	20231024	180800	231871350	5340	5340	5340	5340	0
44	20231024	180700	231871350	5340	5340	5340	5340	0
45	20231024	180600	231871350	5340	5340	5340	5340	0
46	20231024	180500	231871350	5340	5340	5340	5340	0
47	20231024	180400	231871350	5340	5340	5340	5340	0
48	20231024	180300	231871350	5340	5340	5340	5340	0
49	20231024	180200	231871350	5340	5340	5340	5340	0
50	20231024	180100	231871350	5340	5340	5340	5340	0
51	20231024	180000	231871350	5340	5340	5340	5340	0
52	20231024	175900	231871350	5340	5340	5340	5340	0
53	20231024	175800	231871350	5340	5340	5340	5340	0
54	20231024	175700	231871350	5340	5340	5340	5340	0
55	20231024	175600	231871350	5340	5340	5340	5340	0
56	20231024	175500	231871350	5340	5340	5340	5340	0
57	20231024	175400	231871350	5340	5340	5340	5340	0
58	20231024	175300	231871350	5340	5340	5340	5340	0
59	20231024	175200	231871350	5340	5340	5340	5340	0
60	20231024	175100	231871350	5340	5340	5340	5340	0
61	20231024	175000	231871350	5340	5340	5340	5340	0
62	20231024	174900	231871350	5340	5340	5340	5340	36
63	20231024	174800	231871350	5340	5340	5340	5340	0
64	20231024	174700	231871350	5340	5340	5340	5340	0
65	20231024	174600	231871350	5340	5340	5340	5340	0
66	20231024	174500	231871350	5340	5340	5340	5340	0
67	20231024	174400	231871350	5340	5340	5340	5340	0
68	20231024	174300	231871350	5340	5340	5340	5340	0
69	20231024	174200	231871350	5340	5340	5340	5340	0
70	20231024	174100	231871350	5340	5340	5340	5340	0
71	20231024	174000	231871350	5340	5340	5340	5340	0
72	20231024	173900	231871350	5340	5340	5340	5340	0
73	20231024	173800	231871350	5340	5340	5340	5340	0
74	20231024	173700	231871350	5340	5340	5340	5340	0
75	20231024	173600	231871350	5340	5340	5340	5340	0
76	20231024	173500	231871350	5340	5340	5340	5340	0
77	20231024	173400	231871350	5340	5340	5340	5340	0
78	20231024	173300	231871350	5340	5340	5340	5340	0
79	20231024	173200	231871350	5340	5340	5340	5340	0
80	20231024	173100	231871350	5340	5340	5340	5340	0
81	20231024	173000	231871350	5340	5340	5340	5340	0
82	20231024	172900	231871350	5340	5340	5340	5340	0
83	20231024	172800	231871350	5340	5340	5340	5340	0
84	20231024	172700	231871350	5340	5340	5340	5340	0
85	20231024	172600	231871350	5340	5340	5340	5340	0
86	20231024	172500	231871350	5340	5340	5340	5340	0
87	20231024	172400	231871350	5340	5340	5340	5340	0
88	20231024	172300	231871350	5340	5340	5340	5340	0
89	20231024	172200	231871350	5340	5340	5340	5340	0
90	20231024	172100	231871350	5340	5340	5340	5340	0
91	20231024	172000	231871350	5340	5340	5340	5340	0
92	20231024	171900	231871350	5340	5340	5340	5340	36
93	20231024	171800	231871350	5340	5340	5340	5340	0
94	20231024	171700	231871350	5340	5340	5340	5340	0
95	20231024	171600	231871350	5340	5340	5340	5340	0
96	20231024	171500	231871350	5340	5340	5340	5340	0
97	20231024	171400	231871350	5340	5340	5340	5340	0
98	20231024	171300	231871350	5340	5340	5340	5340	0
99	20231024	171200	231871350	5340	5340	5340	5340	0
100	20231024	171100	231871350	5340	5340	5340	5340	0
101	20231024	171000	231871350	5340	5340	5340	5340	0
102	20231024	170900	231871350	5340	5340	5340	5340	0
103	20231024	170800	231871350	5340	5340	5340	5340	0
104	20231024	170700	231871350	5340	5340	5340	5340	0
105	20231024	170600	231871350	5340	5340	5340	5340	0
106	20231024	170500	231871350	5340	5340	5340	5340	0
107	20231024	170400	231871350	5340	5340	5340	5340	0
108	20231024	170300	231871350	5340	5340	5340	5340	0
109	20231024	170200	231871350	5340	5340	5340	5340	0
110	20231024	170100	231871350	5340	5340	5340	5340	0
111	20231024	170000	231871350	5340	5340	5340	5340	0
112	20231024	165900	231871350	5340	5340	5340	5340	0
113	20231024	165800	231871350	5340	5340	5340	5340	0
114	20231024	165700	231871350	5340	5340	5340	5340	0
115	20231024	165600	231871350	5340	5340	5340	5340	0
116	20231024	165500	231871350	5340	5340	5340	5340	0
117	20231024	165400	231871350	5340	5340	5340	5340	0
118	20231024	165300	231871350	5340	5340	5340	5340	0
119	20231024	165200	231871350	5340	5340	5340	5340	0
120	20231024	165100	231871350	5340	5340	5340	5340	0
121	20231024	165000	231871350	5340	5340	5340	5340	0
122	20231024	164900	231871350	5340	5340	5340	5340	36
123	20231024	164800	231871350	5340	5340	5340	5340	0
124	20231024	164700	231871350	5340	5340	5340	5340	0
125	20231024	164600	231871350	5340	5340	5340	5340	0
126	20231024	164500	231871350	5340	5340	5340	5340	0
127	20231024	164400	231871350	5340	5340	5340	5340	0
128	20231024	164300	231871350	5340	5340	5340	5340	0
129	20231024	164200	231871350	5340	5340	5340	5340	0
130	20231024	164100	231871350	5340	5340	5340	5340	0
131	20231024	164000	231871350	5340	5340	5340	5340	0
132	20231024	163900	231871350	5340	5340	5340	5340	0
133	20231024	163800	231871350	5340	5340	5340	5340	0
134	20231024	163700	231871350	5340	5340	5340	5340	0
135	20231024	163600	231871350	5340	5340	5340	5340	0
136	20231024	163500	231871350	5340	5340	5340	5340	0
137	20231024	163400	231871350	5340	5340	5340	5340	0
138	20231024	163300	231871350	5340	5340	5340	5340	0
139	20231024	163200	231871350	5340	5340	5340	5340	0
140	20231024	163100	231871350	5340	5340	5340	5340	0
141	20231024	163000	231871350	5340	5340	5340	5340	0
142	20231024	162900	231871350	5340	5340	5340	5340	0
143	20231024	162800	231871350	5340	5340	5340	5340	0
144	20231024	162700	231871350	5340	5340	5340	5340	0
145	20231024	162600	231871350	5340	5340	5340	5340	0
146	20231024	162500	231871350	5340	5340	5340	5340	0
147	20231024	162400	231871350	5340	5340	5340	5340	0
148	20231024	162300	231871350	5340	5340	5340	5340	0
149	20231024	162200	231871350	5340	5340	5340	5340	0
150	20231024	162100	231871350	5340	5340	5340	5340	0
151	20231024	162000	231871350	5340	5340	5340	5340	0
152	20231024	161900	231871350	5340	5340	5340	5340	36
153	20231024	161800	231871350	5340	5340	5340	5340	0
154	20231024	161700	231871350	5340	5340	5340	5340	0
155	20231024	161600	231871350	5340	5340	5340	5340	0
156	20231024	161500	231871350	5340	5340	5340	5340	0
157	20231024	161400	231871350	5340	5340	5340	5340	0
158	20231024	161300	231871350	5340	5340	5340	5340	0
159	20231024	161200	231871350	5340	5340	5340	5340	0
160	20231024	161100	231871350	5340	5340	5340	5340	0
161	20231024	161000	231871350	5340	5340	5340	5340	0
162	20231024	160900	231871350	5340	5340	5340	5340	0
163	20231024	160800	231871350	5340	5340	5340	5340	0
164	20231024	160700	231871350	5340	5340	5340	5340	0
165	20231024	160600	231871350	5340	5340	5340	5340	0
166	20231024	160500	231871350	5340	5340	5340	5340	0
167	20231024	160400	231871350	5340	5340	5340	5340	0
168	20231024	160300	231871350	5340	5340	5340	5340	0
169	20231024	160200	231871350	5340	5340	5340	5340	0
170	20231024	160100	231871350	5340	5340	5340	5340	0
171	20231024	160000	231871350	5340	5340	5340	5340	0
172	20231024	155900	231871350	5340	5340	5340	5340	0
173	20231024	155800	231871350	5340	5340	5340	5340	0
174	20231024	155700	231871350	5340	5340	5340	5340	0
175	20231024	155600	231871350	5340	5340	5340	5340	0
176	20231024	155500	231871350	5340	5340	5340	5340	0
177	20231024	155400	231871350	5340	5340	5340	5340	0
178	20231024	155300	231871350	5340	5340	5340	5340	0
179	20231024	155200	231871350	5340	5340	5340	5340	0
180	20231024	155100	231871350	5340	5340	5340	5340	0
181	20231024	155000	231871350	5340	5340	5340	5340	0
182	20231024	154900	231871350	5340	5340	5340	5340	36
183	20231024	154800	231871350	5340	5340	5340	5340	0
184	20231024	154700	231871350	5340	5340	5340	5340	0
185	20231024	154600	231871350	5340	5340	5340	5340	0
186	20231024	154500	231871350	5340	5340	5340	5340	0
187	20231024	154400	231871350	5340	5340	5340	5340	0
188	20231024	154300	231871350	5340	5340	5340	5340	0
189	20231024	154200	231871350	5340	5340	5340	5340	0
190	20231024	154100	231871350	5340	5340	5340	5340	0
191	20231024	154000	231871350	5340	5340	5340	5340	0
192	20231024	153900	231871350	5340	5340	5340	5340	0
193	20231024	153800	231871350	5340	5340	5340	5340	0
194	20231024	153700	231871350	5340	5340	5340	5340	0
195	20231024	153600	231871350	5340	5340	5340	5340	0
196	20231024	153500	231871350	5340	5340	5340	5340	0
197	20231024	153400	231871350	5340	5340	5340	5340	0
198	20231024	153300	231871350	5340	5340	5340	5340	0
199	20231024	153200	231871350	5340	5340	5340	5340	0
200	20231024	153100	231871350	5340	5340	5340	5340	0
201	20231024	153000	231871350	5340	5340	5340	5340	36
202	20231024	152900	231679110	5340	5340	5340	5340	0
203	20231024	152800	231679110	5340	5340	5340	5340	0
204	20231024	152700	231679110	5340	5340	5340	5340	0
205	20231024	152600	231679110	5340	5340	5340	5340	0
206	20231024	152500	231679110	5340	5340	5340	5340	0
207	20231024	152400	231679110	5340	5340	5340	5340	0
208	20231024	152300	231679110	5340	5340	5340	5340	0
209	20231024	152200	231679110	5340	5340	5340	5340	0
210	20231024	152100	231679110	5340	5340	5340	5340	0
211	20231024	152000	231679110	5340	5340	5340	5340	0
212	20231024	151900	231679110	5340	5340	5340	5340	1
213	20231024	151800	231673770	5310	5330	5330	5310	150
214	20231024	151700	230877230	5330	5350	5350	5330	400
215	20231024	151600	228737250	5360	5360	5360	5360	0
216	20231024	151500	228737250	5360	5360	5360	5360	0
217	20231024	151400	228737250	5360	5360	5360	5360	0
218	20231024	151300	228737250	5360	5360	5360	5360	0
219	20231024	151200	228737250	5360	5360	5360	5360	5
220	20231024	151100	228710450	5360	5360	5360	5360	50
221	20231024	151000	228442450	5370	5370	5370	5370	0
222	20231024	150900	228442450	5370	5370	5370	5370	0
223	20231024	150800	228442450	5370	5370	5370	5370	0
224	20231024	150700	228442450	5370	5370	5370	5370	62
225	20231024	150600	228109510	5360	5360	5360	5360	0
226	20231024	150500	228109510	5360	5360	5360	5360	0
227	20231024	150400	228109510	5360	5360	5360	5360	20
228	20231024	150300	228002310	5350	5350	5350	5350	154
229	20231024	150200	227178410	5350	5350	5350	5350	0
230	20231024	150100	227178410	5350	5350	5350	5350	13
231	20231024	150000	227108860	5350	5350	5350	5350	1
232	20231024	145900	227103510	5340	5340	5340	5340	0
233	20231024	145800	227103510	5340	5340	5340	5340	0
234	20231024	145700	227103510	5340	5340	5340	5340	0
235	20231024	145600	227103510	5340	5340	5340	5340	104
236	20231024	145500	226548150	5330	5320	5330	5320	215
237	20231024	145400	225403110	5320	5320	5320	5320	0
238	20231024	145300	225403110	5320	5320	5320	5320	0
239	20231024	145200	225403110	5320	5320	5320	5320	2
240	20231024	145100	225392470	5320	5320	5320	5320	0
241	20231024	145000	225392470	5320	5320	5320	5320	0
242	20231024	144900	225392470	5320	5320	5320	5320	0
243	20231024	144800	225392470	5320	5320	5320	5320	0
244	20231024	144700	225392470	5320	5320	5320	5320	0
245	20231024	144600	225392470	5320	5320	5320	5320	0
246	20231024	144500	225392470	5320	5320	5320	5320	0
247	20231024	144400	225392470	5320	5320	5320	5320	74
248	20231024	144300	224998790	5320	5320	5320	5320	0
249	20231024	144200	224998790	5320	5320	5320	5320	85
250	20231024	144100	224546590	5320	5320	5320	5320	0
251	20231024	144000	224546590	5320	5320	5320	5320	0
252	20231024	143900	224546590	5320	5320	5320	5320	0
253	20231024	143800	224546590	5320	5320	5320	5320	0
254	20231024	143700	224546590	5320	5320	5320	5320	0
255	20231024	143600	224546590	5320	5320	5320	5320	5
256	20231024	143500	224519990	5320	5320	5320	5320	0
257	20231024	143400	224519990	5320	5310	5320	5310	723
258	20231024	143300	220673680	5320	5320	5320	5320	0
259	20231024	143200	220673680	5320	5320	5320	5320	0
260	20231024	143100	220673680	5320	5320	5320	5320	0
261	20231024	143000	220673680	5320	5320	5320	5320	0
262	20231024	142900	220673680	5320	5320	5320	5320	0
263	20231024	142800	220673680	5320	5320	5320	5320	0
264	20231024	142700	220673680	5320	5320	5320	5320	0
265	20231024	142600	220673680	5320	5320	5320	5320	0
266	20231024	142500	220673680	5320	5320	5320	5320	0
267	20231024	142400	220673680	5320	5320	5320	5320	0
268	20231024	142300	220673680	5320	5320	5320	5320	0
269	20231024	142200	220673680	5320	5320	5320	5320	0
270	20231024	142100	220673680	5320	5320	5320	5320	0
271	20231024	142000	220673680	5320	5320	5320	5320	0
272	20231024	141900	220673680	5320	5320	5320	5320	0
273	20231024	141800	220673680	5320	5310	5320	5310	13
274	20231024	141700	220604530	5300	5300	5300	5300	0
275	20231024	141600	220604530	5300	5300	5300	5300	500
276	20231024	141500	217954530	5300	5300	5300	5300	94
277	20231024	141400	217456330	5300	5300	5300	5300	0
278	20231024	141300	217456330	5300	5310	5310	5300	198
279	20231024	141200	216405810	5300	5300	5300	5300	0
280	20231024	141100	216405810	5300	5300	5300	5300	0
281	20231024	141000	216405810	5300	5300	5300	5300	0
282	20231024	140900	216405810	5300	5300	5300	5300	403
283	20231024	140800	214269910	5300	5300	5300	5300	0
284	20231024	140700	214269910	5300	5300	5300	5300	25
285	20231024	140600	214137410	5310	5310	5310	5310	0
286	20231024	140500	214137410	5310	5310	5310	5310	0
287	20231024	140400	214137410	5310	5310	5310	5310	0
288	20231024	140300	214137410	5310	5310	5310	5310	0
289	20231024	140200	214137410	5310	5310	5310	5310	0
290	20231024	140100	214137410	5310	5310	5310	5310	98
291	20231024	140000	213617030	5310	5300	5310	5300	404
292	20231024	135900	211474790	5300	5300	5300	5300	530
293	20231024	135800	208665790	5260	5260	5260	5260	0
294	20231024	135700	208665790	5260	5260	5260	5260	0
295	20231024	135600	208665790	5260	5270	5270	5260	520
296	20231024	135500	205930490	5270	5270	5270	5270	0
297	20231024	135400	205930490	5270	5270	5270	5270	200
298	20231024	135300	204876490	5290	5280	5290	5280	23
299	20231024	135200	204754850	5270	5270	5270	5270	0
300	20231024	135100	204754850	5270	5300	5300	5270	367
301	20231024	135000	202814690	5290	5290	5300	5290	786
302	20231024	134900	198650590	5280	5300	5300	5280	850
303	20231024	134800	194161080	5300	5300	5300	5300	5
304	20231024	134700	194134580	5300	5290	5300	5290	344
305	20231024	134600	192312680	5290	5290	5290	5290	150
306	20231024	134500	191519180	5290	5290	5290	5290	28
307	20231024	134400	191371060	5290	5290	5290	5290	0
308	20231024	134300	191371060	5290	5290	5290	5290	50
309	20231024	134200	191106560	5300	5300	5300	5300	100
310	20231024	134100	190576560	5290	5290	5290	5290	0
311	20231024	134000	190576560	5290	5290	5290	5290	0
312	20231024	133900	190576560	5290	5290	5290	5290	0
313	20231024	133800	190576560	5290	5290	5290	5290	0
314	20231024	133700	190576560	5290	5280	5290	5280	159
315	20231024	133600	189736710	5280	5280	5280	5280	0
316	20231024	133500	189736710	5280	5280	5280	5280	19
317	20231024	133400	189636390	5260	5260	5260	5260	0
318	20231024	133300	189636390	5260	5260	5260	5260	1
319	20231024	133200	189631130	5280	5280	5280	5280	0
320	20231024	133100	189631130	5280	5280	5280	5280	0
321	20231024	133000	189631130	5280	5280	5280	5280	0
322	20231024	132900	189631130	5280	5280	5280	5280	0
323	20231024	132800	189631130	5280	5280	5280	5280	0
324	20231024	132700	189631130	5280	5280	5280	5280	0
325	20231024	132600	189631130	5280	5280	5280	5280	0
326	20231024	132500	189631130	5280	5280	5280	5280	0
327	20231024	132400	189631130	5280	5280	5280	5280	0
328	20231024	132300	189631130	5280	5280	5280	5280	0
329	20231024	132200	189631130	5280	5280	5280	5280	0
330	20231024	132100	189631130	5280	5280	5280	5280	19
331	20231024	132000	189530810	5280	5280	5280	5280	1
332	20231024	131900	189525530	5270	5270	5270	5270	0
333	20231024	131800	189525530	5270	5270	5270	5270	0
334	20231024	131700	189525530	5270	5270	5270	5270	19
335	20231024	131600	189425400	5260	5260	5260	5260	0
336	20231024	131500	189425400	5260	5260	5260	5260	0
337	20231024	131400	189425400	5260	5260	5260	5260	0
338	20231024	131300	189425400	5260	5260	5260	5260	0
339	20231024	131200	189425400	5260	5260	5260	5260	19
340	20231024	131100	189325460	5250	5250	5250	5250	0
341	20231024	131000	189325460	5250	5250	5250	5250	0
342	20231024	130900	189325460	5250	5250	5250	5250	0
343	20231024	130800	189325460	5250	5250	5250	5250	0
344	20231024	130700	189325460	5250	5250	5250	5250	0
345	20231024	130600	189325460	5250	5250	5250	5250	223
346	20231024	130500	188154710	5260	5260	5260	5260	0
347	20231024	130400	188154710	5260	5260	5260	5260	139
348	20231024	130300	187423570	5260	5260	5260	5260	0
349	20231024	130200	187423570	5260	5240	5260	5240	38
350	20231024	130100	187223710	5240	5240	5240	5240	0
351	20231024	130000	187223710	5240	5240	5240	5240	0
352	20231024	125900	187223710	5240	5240	5240	5240	0
353	20231024	125800	187223710	5240	5240	5240	5240	0
354	20231024	125700	187223710	5240	5240	5240	5240	0
355	20231024	125600	187223710	5240	5240	5240	5240	0
356	20231024	125500	187223710	5240	5240	5240	5240	1
357	20231024	125400	187218470	5250	5250	5250	5250	0
358	20231024	125300	187218470	5250	5250	5250	5250	0
359	20231024	125200	187218470	5250	5250	5250	5250	0
360	20231024	125100	187218470	5250	5250	5250	5250	1
361	20231024	125000	187213220	5240	5240	5240	5240	36
362	20231024	124900	187024580	5240	5240	5240	5240	20
363	20231024	124800	186919780	5240	5240	5240	5240	0
364	20231024	124700	186919780	5240	5240	5240	5240	46
365	20231024	124600	186678740	5230	5230	5230	5230	30
366	20231024	124500	186521840	5240	5240	5240	5240	0
367	20231024	124400	186521840	5240	5240	5240	5240	10
368	20231024	124300	186469440	5240	5240	5240	5240	0
369	20231024	124200	186469440	5240	5240	5240	5240	0
370	20231024	124100	186469440	5240	5240	5240	5240	0
371	20231024	124000	186469440	5240	5240	5240	5240	0
372	20231024	123900	186469440	5240	5240	5240	5240	0
373	20231024	123800	186469440	5240	5240	5240	5240	0
374	20231024	123700	186469440	5240	5240	5240	5240	0
375	20231024	123600	186469440	5240	5240	5240	5240	0
376	20231024	123500	186469440	5240	5240	5240	5240	0
377	20231024	123400	186469440	5240	5240	5240	5240	0
378	20231024	123300	186469440	5240	5240	5240	5240	0
379	20231024	123200	186469440	5240	5240	5240	5240	0
380	20231024	123100	186469440	5240	5240	5240	5240	0
381	20231024	123000	186469440	5240	5240	5240	5240	0
382	20231024	122900	186469440	5240	5240	5240	5240	200
383	20231024	122800	185421440	5240	5240	5240	5240	0
384	20231024	122700	185421440	5240	5240	5240	5240	0
385	20231024	122600	185421440	5240	5240	5240	5240	0
386	20231024	122500	185421440	5240	5240	5240	5240	0
387	20231024	122400	185421440	5240	5240	5240	5240	0
388	20231024	122300	185421440	5240	5240	5240	5240	6
389	20231024	122200	185390000	5240	5240	5240	5240	0
390	20231024	122100	185390000	5240	5230	5240	5230	17
391	20231024	122000	185301080	5230	5230	5230	5230	50
392	20231024	121900	185039580	5220	5220	5220	5220	0
393	20231024	121800	185039580	5220	5220	5220	5220	0
394	20231024	121700	185039580	5220	5220	5220	5220	0
395	20231024	121600	185039580	5220	5220	5220	5220	0
396	20231024	121500	185039580	5220	5220	5220	5220	0
397	20231024	121400	185039580	5220	5220	5220	5220	2
398	20231024	121300	185029140	5220	5220	5220	5220	4
399	20231024	121200	185008260	5220	5220	5220	5220	35
400	20231024	121100	184825560	5220	5220	5220	5220	50
401	20231024	121000	184564560	5220	5220	5220	5220	0
402	20231024	120900	184564560	5220	5220	5220	5220	0
403	20231024	120800	184564560	5220	5220	5220	5220	0
404	20231024	120700	184564560	5220	5220	5220	5220	448
405	20231024	120600	182226000	5210	5210	5210	5210	0
406	20231024	120500	182226000	5210	5210	5210	5210	42
407	20231024	120400	182007180	5210	5210	5210	5210	0
408	20231024	120300	182007180	5210	5210	5210	5210	1
409	20231024	120200	182001970	5210	5210	5210	5210	0
410	20231024	120100	182001970	5210	5210	5210	5210	6
411	20231024	120000	181970710	5210	5210	5210	5210	4
412	20231024	115900	181949870	5210	5210	5210	5210	0
413	20231024	115800	181949870	5210	5210	5210	5210	0
414	20231024	115700	181949870	5210	5210	5210	5210	0
415	20231024	115600	181949870	5210	5210	5210	5210	0
416	20231024	115500	181949870	5210	5210	5210	5210	151
417	20231024	115400	181163160	5210	5210	5210	5210	3
418	20231024	115300	181147530	5210	5210	5210	5210	1
419	20231024	115200	181142320	5220	5220	5220	5220	0
420	20231024	115100	181142320	5220	5220	5220	5220	0
421	20231024	115000	181142320	5220	5220	5220	5220	1
422	20231024	114900	181137100	5220	5210	5220	5210	11
423	20231024	114800	181079690	5190	5190	5190	5190	24
424	20231024	114700	180955130	5170	5170	5170	5170	0
425	20231024	114600	180955130	5170	5170	5170	5170	0
426	20231024	114500	180955130	5170	5170	5170	5170	0
427	20231024	114400	180955130	5170	5170	5170	5170	0
428	20231024	114300	180955130	5170	5170	5170	5170	0
429	20231024	114200	180955130	5170	5170	5170	5170	0
430	20231024	114100	180955130	5170	5170	5170	5170	0
431	20231024	114000	180955130	5170	5170	5170	5170	0
432	20231024	113900	180955130	5170	5170	5170	5170	0
433	20231024	113800	180955130	5170	5170	5170	5170	0
434	20231024	113700	180955130	5170	5170	5170	5170	0
435	20231024	113600	180955130	5170	5170	5170	5170	0
436	20231024	113500	180955130	5170	5170	5170	5170	0
437	20231024	113400	180955130	5170	5170	5170	5170	0
438	20231024	113300	180955130	5170	5180	5180	5170	56
439	20231024	113200	180665400	5170	5170	5170	5170	0
440	20231024	113100	180665400	5170	5170	5170	5170	0
441	20231024	113000	180665400	5170	5170	5170	5170	192
442	20231024	112900	179672760	5200	5200	5200	5200	0
443	20231024	112800	179672760	5200	5200	5200	5200	0
444	20231024	112700	179672760	5200	5200	5200	5200	0
445	20231024	112600	179672760	5200	5200	5200	5200	0
446	20231024	112500	179672760	5200	5200	5200	5200	0
447	20231024	112400	179672760	5200	5200	5200	5200	0
448	20231024	112300	179672760	5200	5200	5200	5200	0
449	20231024	112200	179672760	5200	5200	5200	5200	0
450	20231024	112100	179672760	5200	5200	5200	5200	0
451	20231024	112000	179672760	5200	5200	5200	5200	0
452	20231024	111900	179672760	5200	5200	5200	5200	0
453	20231024	111800	179672760	5200	5200	5200	5200	0
454	20231024	111700	179672760	5200	5200	5200	5200	0
455	20231024	111600	179672760	5200	5200	5200	5200	0
456	20231024	111500	179672760	5200	5200	5200	5200	0
457	20231024	111400	179672760	5200	5200	5200	5200	0
458	20231024	111300	179672760	5200	5200	5200	5200	0
459	20231024	111200	179672760	5200	5200	5200	5200	1
460	20231024	111100	179667560	5210	5210	5210	5210	0
461	20231024	111000	179667560	5210	5210	5210	5210	0
462	20231024	110900	179667560	5210	5210	5210	5210	0
463	20231024	110800	179667560	5210	5210	5210	5210	0
464	20231024	110700	179667560	5210	5210	5210	5210	0
465	20231024	110600	179667560	5210	5210	5210	5210	380
466	20231024	110500	177687760	5220	5220	5220	5220	0
467	20231024	110400	177687760	5220	5220	5220	5220	0
468	20231024	110300	177687760	5220	5220	5220	5220	0
469	20231024	110200	177687760	5220	5220	5220	5220	0
470	20231024	110100	177687760	5220	5200	5220	5200	36
471	20231024	110000	177500200	5170	5170	5170	5170	0
472	20231024	105900	177500200	5170	5170	5170	5170	0
473	20231024	105800	177500200	5170	5170	5170	5170	0
474	20231024	105700	177500200	5170	5170	5170	5170	0
475	20231024	105600	177500200	5170	5170	5170	5170	0
476	20231024	105500	177500200	5170	5170	5170	5170	0
477	20231024	105400	177500200	5170	5170	5170	5170	1
478	20231024	105300	177495030	5170	5170	5170	5170	0
479	20231024	105200	177495030	5170	5230	5230	5170	877
480	20231024	105100	172956180	5240	5160	5240	5160	534
481	20231024	105000	170188770	5150	5150	5150	5150	124
482	20231024	104900	169550170	5150	5150	5150	5150	0
483	20231024	104800	169550170	5150	5150	5150	5150	3
484	20231024	104700	169534720	5150	5150	5150	5150	0
485	20231024	104600	169534720	5150	5150	5150	5150	0
486	20231024	104500	169534720	5150	5150	5150	5150	0
487	20231024	104400	169534720	5150	5150	5150	5150	1
488	20231024	104300	169529570	5150	5140	5150	5140	9
489	20231024	104200	169483290	5140	5140	5140	5140	0
490	20231024	104100	169483290	5140	5140	5140	5140	0
491	20231024	104000	169483290	5140	5140	5140	5140	0
492	20231024	103900	169483290	5140	5140	5140	5140	0
493	20231024	103800	169483290	5140	5140	5140	5140	0
494	20231024	103700	169483290	5140	5140	5140	5140	0
495	20231024	103600	169483290	5140	5140	5140	5140	0
496	20231024	103500	169483290	5140	5140	5140	5140	0
497	20231024	103400	169483290	5140	5140	5140	5140	0
498	20231024	103300	169483290	5140	5140	5140	5140	1
499	20231024	103200	169478150	5150	5150	5150	5150	0
500	20231024	103100	169478150	5150	5150	5150	5150	0
501	20231024	103000	169478150	5150	5150	5150	5150	1
502	20231024	102900	169473000	5120	5120	5120	5120	0
503	20231024	102800	169473000	5120	5120	5120	5120	15
504	20231024	102700	169396200	5120	5120	5120	5120	0
505	20231024	102600	169396200	5120	5120	5120	5120	0
506	20231024	102500	169396200	5120	5130	5130	5120	1800
507	20231024	102400	160167700	5170	5170	5170	5170	1
508	20231024	102300	160162530	5160	5160	5160	5160	0
509	20231024	102200	160162530	5160	5160	5160	5160	24
510	20231024	102100	160038690	5160	5150	5200	5130	12759
511	20231024	102000	93802090	5150	5150	5150	5150	100
512	20231024	101900	93287090	5150	5140	5180	5140	3739
513	20231024	101800	74030840	5140	5180	5180	5140	2226
514	20231024	101700	62568660	5180	5180	5180	5180	10
515	20231024	101600	62516860	5190	5160	5190	5160	217
516	20231024	101500	61391470	5160	5170	5200	5160	163
517	20231024	101400	60545380	5170	5170	5170	5170	0
518	20231024	101300	60545380	5170	5170	5170	5170	0
519	20231024	101200	60545380	5170	5170	5170	5170	85
520	20231024	101100	60105930	5160	5160	5160	5160	0
521	20231024	101000	60105930	5160	5160	5160	5160	1
522	20231024	100900	60100770	5160	5160	5160	5160	0
523	20231024	100800	60100770	5160	5160	5160	5160	0
524	20231024	100700	60100770	5160	5160	5160	5160	99
525	20231024	100600	59589930	5150	5150	5150	5150	0
526	20231024	100500	59589930	5150	5150	5150	5150	133
527	20231024	100400	58904980	5150	5150	5150	5150	0
528	20231024	100300	58904980	5150	5160	5160	5150	4735
529	20231024	100200	34509990	5180	5180	5180	5180	57
530	20231024	100100	34214730	5180	5180	5180	5180	30
531	20231024	100000	34059330	5170	5170	5170	5170	200
532	20231024	095900	33025330	5170	5170	5170	5170	5
533	20231024	095800	32999480	5160	5160	5160	5160	0
534	20231024	095700	32999480	5160	5160	5160	5160	0
535	20231024	095600	32999480	5160	5160	5160	5160	35
536	20231024	095500	32818880	5160	5160	5160	5160	56
537	20231024	095400	32529920	5150	5150	5150	5150	0
538	20231024	095300	32529920	5150	5150	5150	5150	0
539	20231024	095200	32529920	5150	5150	5150	5150	0
540	20231024	095100	32529920	5150	5150	5150	5150	0
541	20231024	095000	32529920	5150	5150	5150	5150	4
542	20231024	094900	32509320	5160	5160	5160	5160	0
543	20231024	094800	32509320	5160	5160	5160	5160	0
544	20231024	094700	32509320	5160	5160	5160	5160	359
545	20231024	094600	30656880	5180	5180	5180	5180	1
546	20231024	094500	30651700	5200	5200	5200	5200	0
547	20231024	094400	30651700	5200	5200	5200	5200	0
548	20231024	094300	30651700	5200	5170	5200	5160	6
549	20231024	094200	30620690	5150	5150	5150	5150	0
550	20231024	094100	30620690	5150	5170	5170	5150	1669
551	20231024	094000	22004850	5190	5190	5190	5190	62
552	20231024	093900	21683070	5200	5200	5200	5200	0
553	20231024	093800	21683070	5200	5200	5200	5200	0
554	20231024	093700	21683070	5200	5200	5200	5200	0
555	20231024	093600	21683070	5200	5200	5200	5200	0
556	20231024	093500	21683070	5200	5200	5200	5200	0
557	20231024	093400	21683070	5200	5200	5200	5200	0
558	20231024	093300	21683070	5200	5200	5200	5200	0
559	20231024	093200	21683070	5200	5200	5200	5200	7
560	20231024	093100	21646670	5190	5190	5190	5190	7
561	20231024	093000	21610340	5190	5190	5190	5190	1
562	20231024	092900	21605150	5170	5170	5170	5170	0
563	20231024	092800	21605150	5170	5170	5170	5170	0
564	20231024	092700	21605150	5170	5170	5170	5170	0
565	20231024	092600	21605150	5170	5180	5180	5170	6
566	20231024	092500	21574080	5180	5180	5180	5180	2097
567	20231024	092400	10711620	5190	5210	5210	5190	300
568	20231024	092300	9151350	5210	5210	5210	5210	1
569	20231024	092200	9146140	5240	5240	5240	5240	0
570	20231024	092100	9146140	5240	5240	5240	5240	0
571	20231024	092000	9146140	5240	5240	5240	5240	0
572	20231024	091900	9146140	5240	5240	5240	5240	0
573	20231024	091800	9146140	5240	5240	5240	5240	0
574	20231024	091700	9146140	5240	5240	5240	5240	0
575	20231024	091600	9146140	5240	5240	5240	5240	0
576	20231024	091500	9146140	5240	5240	5240	5240	0
577	20231024	091400	9146140	5240	5240	5240	5240	0
578	20231024	091300	9146140	5240	5240	5240	5240	0
579	20231024	091200	9146140	5240	5230	5240	5230	200
580	20231024	091100	8100130	5230	5230	5230	5230	2
581	20231024	091000	8089670	5220	5220	5220	5220	0
582	20231024	090900	8089670	5220	5220	5220	5220	0
583	20231024	090800	8089670	5220	5220	5220	5220	0
584	20231024	090700	8089670	5220	5220	5220	5220	32
585	20231024	090600	7922630	5230	5230	5230	5230	100
586	20231024	090500	7399630	5260	5260	5260	5260	400
587	20231024	090400	5295630	5290	5290	5290	5290	0
588	20231024	090300	5295630	5290	5290	5290	5290	0
589	20231024	090200	5295630	5290	5290	5290	5290	1
590	20231024	090100	5290340	5200	5200	5200	5200	1
591	20231024	090000	5285140	5240	5170	5240	5170	1022