KissMeData/036640/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191200	248473520	5240	5240	5240	5240	395
3	20231012	191100	248473520	5240	5240	5240	5240	0
4	20231012	191000	248473520	5240	5240	5240	5240	0
5	20231012	190900	248473520	5240	5240	5240	5240	0
6	20231012	190800	248473520	5240	5240	5240	5240	0
7	20231012	190700	248473520	5240	5240	5240	5240	0
8	20231012	190600	248473520	5240	5240	5240	5240	0
9	20231012	190500	248473520	5240	5240	5240	5240	0
10	20231012	190400	248473520	5240	5240	5240	5240	0
11	20231012	190300	248473520	5240	5240	5240	5240	0
12	20231012	190200	248473520	5240	5240	5240	5240	0
13	20231012	190100	248473520	5240	5240	5240	5240	0
14	20231012	190000	248473520	5240	5240	5240	5240	0
15	20231012	185900	248473520	5240	5240	5240	5240	0
16	20231012	185800	248473520	5240	5240	5240	5240	0
17	20231012	185700	248473520	5240	5240	5240	5240	0
18	20231012	185600	248473520	5240	5240	5240	5240	0
19	20231012	185500	248473520	5240	5240	5240	5240	0
20	20231012	185400	248473520	5240	5240	5240	5240	0
21	20231012	185300	248473520	5240	5240	5240	5240	0
22	20231012	185200	248473520	5240	5240	5240	5240	0
23	20231012	185100	248473520	5240	5240	5240	5240	0
24	20231012	185000	248473520	5240	5240	5240	5240	0
25	20231012	184900	248473520	5240	5240	5240	5240	0
26	20231012	184800	248473520	5240	5240	5240	5240	0
27	20231012	184700	248473520	5240	5240	5240	5240	0
28	20231012	184600	248473520	5240	5240	5240	5240	0
29	20231012	184500	248473520	5240	5240	5240	5240	0
30	20231012	184400	248473520	5240	5240	5240	5240	0
31	20231012	184300	248473520	5240	5240	5240	5240	0
32	20231012	184200	248473520	5240	5240	5240	5240	395
33	20231012	184100	248473520	5240	5240	5240	5240	0
34	20231012	184000	248473520	5240	5240	5240	5240	0
35	20231012	183900	248473520	5240	5240	5240	5240	0
36	20231012	183800	248473520	5240	5240	5240	5240	0
37	20231012	183700	248473520	5240	5240	5240	5240	0
38	20231012	183600	248473520	5240	5240	5240	5240	0
39	20231012	183500	248473520	5240	5240	5240	5240	0
40	20231012	183400	248473520	5240	5240	5240	5240	0
41	20231012	183300	248473520	5240	5240	5240	5240	0
42	20231012	183200	248473520	5240	5240	5240	5240	0
43	20231012	183100	248473520	5240	5240	5240	5240	0
44	20231012	183000	248473520	5240	5240	5240	5240	0
45	20231012	182900	248473520	5240	5240	5240	5240	0
46	20231012	182800	248473520	5240	5240	5240	5240	0
47	20231012	182700	248473520	5240	5240	5240	5240	0
48	20231012	182600	248473520	5240	5240	5240	5240	0
49	20231012	182500	248473520	5240	5240	5240	5240	0
50	20231012	182400	248473520	5240	5240	5240	5240	0
51	20231012	182300	248473520	5240	5240	5240	5240	0
52	20231012	182200	248473520	5240	5240	5240	5240	0
53	20231012	182100	248473520	5240	5240	5240	5240	0
54	20231012	182000	248473520	5240	5240	5240	5240	0
55	20231012	181900	248473520	5240	5240	5240	5240	0
56	20231012	181800	248473520	5240	5240	5240	5240	0
57	20231012	181700	248473520	5240	5240	5240	5240	0
58	20231012	181600	248473520	5240	5240	5240	5240	0
59	20231012	181500	248473520	5240	5240	5240	5240	0
60	20231012	181400	248473520	5240	5240	5240	5240	0
61	20231012	181300	248473520	5240	5240	5240	5240	0
62	20231012	181200	248473520	5240	5240	5240	5240	395
63	20231012	181100	248473520	5240	5240	5240	5240	0
64	20231012	181000	248473520	5240	5240	5240	5240	0
65	20231012	180900	248473520	5240	5240	5240	5240	0
66	20231012	180800	248473520	5240	5240	5240	5240	0
67	20231012	180700	248473520	5240	5240	5240	5240	0
68	20231012	180600	248473520	5240	5240	5240	5240	0
69	20231012	180500	248473520	5240	5240	5240	5240	0
70	20231012	180400	248473520	5240	5240	5240	5240	0
71	20231012	180300	248473520	5240	5240	5240	5240	0
72	20231012	180200	248473520	5240	5240	5240	5240	0
73	20231012	180100	248473520	5240	5240	5240	5240	0
74	20231012	180000	248473520	5240	5240	5240	5240	0
75	20231012	175900	248473520	5240	5240	5240	5240	0
76	20231012	175800	248473520	5240	5240	5240	5240	0
77	20231012	175700	248473520	5240	5240	5240	5240	0
78	20231012	175600	248473520	5240	5240	5240	5240	0
79	20231012	175500	248473520	5240	5240	5240	5240	0
80	20231012	175400	248473520	5240	5240	5240	5240	0
81	20231012	175300	248473520	5240	5240	5240	5240	0
82	20231012	175200	248473520	5240	5240	5240	5240	0
83	20231012	175100	248473520	5240	5240	5240	5240	0
84	20231012	175000	248473520	5240	5240	5240	5240	0
85	20231012	174900	248473520	5240	5240	5240	5240	0
86	20231012	174800	248473520	5240	5240	5240	5240	0
87	20231012	174700	248473520	5240	5240	5240	5240	0
88	20231012	174600	248473520	5240	5240	5240	5240	0
89	20231012	174500	248473520	5240	5240	5240	5240	0
90	20231012	174400	248473520	5240	5240	5240	5240	0
91	20231012	174300	248473520	5240	5240	5240	5240	0
92	20231012	174200	248473520	5240	5240	5240	5240	395
93	20231012	174100	248473520	5240	5240	5240	5240	0
94	20231012	174000	248473520	5240	5240	5240	5240	0
95	20231012	173900	248473520	5240	5240	5240	5240	0
96	20231012	173800	248473520	5240	5240	5240	5240	0
97	20231012	173700	248473520	5240	5240	5240	5240	0
98	20231012	173600	248473520	5240	5240	5240	5240	0
99	20231012	173500	248473520	5240	5240	5240	5240	0
100	20231012	173400	248473520	5240	5240	5240	5240	0
101	20231012	173300	248473520	5240	5240	5240	5240	0
102	20231012	173200	248473520	5240	5240	5240	5240	0
103	20231012	173100	248473520	5240	5240	5240	5240	0
104	20231012	173000	248473520	5240	5240	5240	5240	0
105	20231012	172900	248473520	5240	5240	5240	5240	0
106	20231012	172800	248473520	5240	5240	5240	5240	0
107	20231012	172700	248473520	5240	5240	5240	5240	0
108	20231012	172600	248473520	5240	5240	5240	5240	0
109	20231012	172500	248473520	5240	5240	5240	5240	0
110	20231012	172400	248473520	5240	5240	5240	5240	0
111	20231012	172300	248473520	5240	5240	5240	5240	0
112	20231012	172200	248473520	5240	5240	5240	5240	0
113	20231012	172100	248473520	5240	5240	5240	5240	0
114	20231012	172000	248473520	5240	5240	5240	5240	0
115	20231012	171900	248473520	5240	5240	5240	5240	0
116	20231012	171800	248473520	5240	5240	5240	5240	0
117	20231012	171700	248473520	5240	5240	5240	5240	0
118	20231012	171600	248473520	5240	5240	5240	5240	0
119	20231012	171500	248473520	5240	5240	5240	5240	0
120	20231012	171400	248473520	5240	5240	5240	5240	0
121	20231012	171300	248473520	5240	5240	5240	5240	0
122	20231012	171200	248473520	5240	5240	5240	5240	395
123	20231012	171100	248473520	5240	5240	5240	5240	0
124	20231012	171000	248473520	5240	5240	5240	5240	0
125	20231012	170900	248473520	5240	5240	5240	5240	0
126	20231012	170800	248473520	5240	5240	5240	5240	0
127	20231012	170700	248473520	5240	5240	5240	5240	0
128	20231012	170600	248473520	5240	5240	5240	5240	0
129	20231012	170500	248473520	5240	5240	5240	5240	0
130	20231012	170400	248473520	5240	5240	5240	5240	0
131	20231012	170300	248473520	5240	5240	5240	5240	0
132	20231012	170200	248473520	5240	5240	5240	5240	0
133	20231012	170100	248473520	5240	5240	5240	5240	0
134	20231012	170000	248473520	5240	5240	5240	5240	0
135	20231012	165900	248473520	5240	5240	5240	5240	0
136	20231012	165800	248473520	5240	5240	5240	5240	0
137	20231012	165700	248473520	5240	5240	5240	5240	0
138	20231012	165600	248473520	5240	5240	5240	5240	0
139	20231012	165500	248473520	5240	5240	5240	5240	0
140	20231012	165400	248473520	5240	5240	5240	5240	0
141	20231012	165300	248473520	5240	5240	5240	5240	0
142	20231012	165200	248473520	5240	5240	5240	5240	0
143	20231012	165100	248473520	5240	5240	5240	5240	0
144	20231012	165000	248473520	5240	5240	5240	5240	0
145	20231012	164900	248473520	5240	5240	5240	5240	0
146	20231012	164800	248473520	5240	5240	5240	5240	0
147	20231012	164700	248473520	5240	5240	5240	5240	0
148	20231012	164600	248473520	5240	5240	5240	5240	0
149	20231012	164500	248473520	5240	5240	5240	5240	0
150	20231012	164400	248473520	5240	5240	5240	5240	0
151	20231012	164300	248473520	5240	5240	5240	5240	0
152	20231012	164200	248473520	5240	5240	5240	5240	395
153	20231012	164100	248473520	5240	5240	5240	5240	0
154	20231012	164000	248473520	5240	5240	5240	5240	0
155	20231012	163900	248473520	5240	5240	5240	5240	0
156	20231012	163800	248473520	5240	5240	5240	5240	0
157	20231012	163700	248473520	5240	5240	5240	5240	0
158	20231012	163600	248473520	5240	5240	5240	5240	0
159	20231012	163500	248473520	5240	5240	5240	5240	0
160	20231012	163400	248473520	5240	5240	5240	5240	0
161	20231012	163300	248473520	5240	5240	5240	5240	0
162	20231012	163200	248473520	5240	5240	5240	5240	0
163	20231012	163100	248473520	5240	5240	5240	5240	0
164	20231012	163000	248473520	5240	5240	5240	5240	0
165	20231012	162900	248473520	5240	5240	5240	5240	0
166	20231012	162800	248473520	5240	5240	5240	5240	0
167	20231012	162700	248473520	5240	5240	5240	5240	0
168	20231012	162600	248473520	5240	5240	5240	5240	0
169	20231012	162500	248473520	5240	5240	5240	5240	0
170	20231012	162400	248473520	5240	5240	5240	5240	0
171	20231012	162300	248473520	5240	5240	5240	5240	0
172	20231012	162200	248473520	5240	5240	5240	5240	0
173	20231012	162100	248473520	5240	5240	5240	5240	0
174	20231012	162000	248473520	5240	5240	5240	5240	0
175	20231012	161900	248473520	5240	5240	5240	5240	0
176	20231012	161800	248473520	5240	5240	5240	5240	0
177	20231012	161700	248473520	5240	5240	5240	5240	0
178	20231012	161600	248473520	5240	5240	5240	5240	0
179	20231012	161500	248473520	5240	5240	5240	5240	0
180	20231012	161400	248473520	5240	5240	5240	5240	0
181	20231012	161300	248473520	5240	5240	5240	5240	0
182	20231012	161200	248473520	5240	5240	5240	5240	395
183	20231012	161100	248473520	5240	5240	5240	5240	0
184	20231012	161000	248473520	5240	5240	5240	5240	0
185	20231012	160900	248473520	5240	5240	5240	5240	0
186	20231012	160800	248473520	5240	5240	5240	5240	0
187	20231012	160700	248473520	5240	5240	5240	5240	0
188	20231012	160600	248473520	5240	5240	5240	5240	0
189	20231012	160500	248473520	5240	5240	5240	5240	0
190	20231012	160400	248473520	5240	5240	5240	5240	0
191	20231012	160300	248473520	5240	5240	5240	5240	0
192	20231012	160200	248473520	5240	5240	5240	5240	0
193	20231012	160100	248473520	5240	5240	5240	5240	0
194	20231012	160000	248473520	5240	5240	5240	5240	0
195	20231012	155900	248473520	5240	5240	5240	5240	0
196	20231012	155800	248473520	5240	5240	5240	5240	0
197	20231012	155700	248473520	5240	5240	5240	5240	0
198	20231012	155600	248473520	5240	5240	5240	5240	0
199	20231012	155500	248473520	5240	5240	5240	5240	0
200	20231012	155400	248473520	5240	5240	5240	5240	0
201	20231012	155300	248473520	5240	5240	5240	5240	0
202	20231012	155200	248473520	5240	5240	5240	5240	0
203	20231012	155100	248473520	5240	5240	5240	5240	0
204	20231012	155000	248473520	5240	5240	5240	5240	0
205	20231012	154900	248473520	5240	5240	5240	5240	0
206	20231012	154800	248473520	5240	5240	5240	5240	0
207	20231012	154700	248473520	5240	5240	5240	5240	0
208	20231012	154600	248473520	5240	5240	5240	5240	0
209	20231012	154500	248473520	5240	5240	5240	5240	0
210	20231012	154400	248473520	5240	5240	5240	5240	0
211	20231012	154300	248473520	5240	5240	5240	5240	0
212	20231012	154200	248473520	5240	5240	5240	5240	395
213	20231012	154100	248473520	5240	5240	5240	5240	0
214	20231012	154000	248473520	5240	5240	5240	5240	0
215	20231012	153900	248473520	5240	5240	5240	5240	0
216	20231012	153800	248473520	5240	5240	5240	5240	0
217	20231012	153700	248473520	5240	5240	5240	5240	0
218	20231012	153600	248473520	5240	5240	5240	5240	0
219	20231012	153500	248473520	5240	5240	5240	5240	0
220	20231012	153400	248473520	5240	5240	5240	5240	0
221	20231012	153300	248473520	5240	5240	5240	5240	0
222	20231012	153200	248473520	5240	5240	5240	5240	0
223	20231012	153100	248473520	5240	5240	5240	5240	0
224	20231012	153000	248473520	5240	5240	5240	5240	395
225	20231012	152900	246403720	5250	5250	5250	5250	0
226	20231012	152800	246403720	5250	5250	5250	5250	0
227	20231012	152700	246403720	5250	5250	5250	5250	0
228	20231012	152600	246403720	5250	5250	5250	5250	0
229	20231012	152500	246403720	5250	5250	5250	5250	0
230	20231012	152400	246403720	5250	5250	5250	5250	0
231	20231012	152300	246403720	5250	5250	5250	5250	0
232	20231012	152200	246403720	5250	5250	5250	5250	0
233	20231012	152100	246403720	5250	5250	5250	5250	0
234	20231012	152000	246403720	5250	5250	5250	5250	0
235	20231012	151900	246403720	5250	5240	5250	5240	44
236	20231012	151800	246173070	5250	5250	5250	5250	0
237	20231012	151700	246173070	5250	5250	5250	5250	1
238	20231012	151600	246167820	5250	5250	5250	5250	1
239	20231012	151500	246162570	5250	5250	5250	5250	63
240	20231012	151400	245831820	5250	5250	5260	5250	63
241	20231012	151300	245501020	5260	5260	5260	5260	1
242	20231012	151200	245495760	5250	5250	5250	5250	0
243	20231012	151100	245495760	5250	5250	5250	5250	26
244	20231012	151000	245359260	5250	5250	5250	5250	1000
245	20231012	150900	240109260	5250	5250	5250	5250	31
246	20231012	150800	239946510	5260	5260	5260	5260	2
247	20231012	150700	239935990	5250	5250	5250	5250	8
248	20231012	150600	239893990	5250	5250	5250	5250	87
249	20231012	150500	239437240	5250	5250	5250	5250	0
250	20231012	150400	239437240	5250	5250	5250	5250	0
251	20231012	150300	239437240	5250	5250	5250	5250	0
252	20231012	150200	239437240	5250	5250	5250	5250	100
253	20231012	150100	238912240	5250	5250	5250	5250	0
254	20231012	150000	238912240	5250	5250	5250	5250	11
255	20231012	145900	238854490	5250	5250	5250	5250	0
256	20231012	145800	238854490	5250	5250	5250	5250	0
257	20231012	145700	238854490	5250	5250	5250	5250	0
258	20231012	145600	238854490	5250	5250	5250	5250	0
259	20231012	145500	238854490	5250	5250	5250	5250	0
260	20231012	145400	238854490	5250	5250	5250	5250	0
261	20231012	145300	238854490	5250	5250	5250	5250	0
262	20231012	145200	238854490	5250	5250	5250	5250	0
263	20231012	145100	238854490	5250	5250	5250	5250	0
264	20231012	145000	238854490	5250	5250	5250	5250	0
265	20231012	144900	238854490	5250	5250	5250	5250	0
266	20231012	144800	238854490	5250	5250	5250	5250	0
267	20231012	144700	238854490	5250	5250	5250	5250	197
268	20231012	144600	237820240	5250	5250	5250	5250	0
269	20231012	144500	237820240	5250	5250	5250	5250	120
270	20231012	144400	237190240	5250	5250	5250	5250	0
271	20231012	144300	237190240	5250	5250	5250	5250	0
272	20231012	144200	237190240	5250	5250	5250	5250	0
273	20231012	144100	237190240	5250	5250	5250	5250	1
274	20231012	144000	237184990	5250	5250	5250	5250	0
275	20231012	143900	237184990	5250	5250	5250	5250	2
276	20231012	143800	237174490	5260	5260	5260	5260	0
277	20231012	143700	237174490	5260	5260	5260	5260	0
278	20231012	143600	237174490	5260	5260	5260	5260	0
279	20231012	143500	237174490	5260	5260	5260	5260	0
280	20231012	143400	237174490	5260	5260	5260	5260	0
281	20231012	143300	237174490	5260	5260	5260	5260	0
282	20231012	143200	237174490	5260	5260	5260	5260	0
283	20231012	143100	237174490	5260	5260	5260	5260	0
284	20231012	143000	237174490	5260	5260	5260	5260	0
285	20231012	142900	237174490	5260	5260	5260	5260	0
286	20231012	142800	237174490	5260	5260	5260	5260	0
287	20231012	142700	237174490	5260	5260	5260	5260	0
288	20231012	142600	237174490	5260	5260	5260	5260	0
289	20231012	142500	237174490	5260	5260	5260	5260	0
290	20231012	142400	237174490	5260	5260	5260	5260	0
291	20231012	142300	237174490	5260	5260	5260	5260	0
292	20231012	142200	237174490	5260	5260	5260	5260	0
293	20231012	142100	237174490	5260	5260	5260	5260	1
294	20231012	142000	237169230	5250	5250	5250	5250	0
295	20231012	141900	237169230	5250	5250	5250	5250	0
296	20231012	141800	237169230	5250	5250	5250	5250	0
297	20231012	141700	237169230	5250	5250	5250	5250	0
298	20231012	141600	237169230	5250	5250	5250	5250	1
299	20231012	141500	237163980	5260	5260	5260	5260	1
300	20231012	141400	237158720	5260	5260	5260	5260	0
301	20231012	141300	237158720	5260	5260	5260	5260	0
302	20231012	141200	237158720	5260	5260	5260	5260	0
303	20231012	141100	237158720	5260	5260	5260	5260	0
304	20231012	141000	237158720	5260	5260	5260	5260	0
305	20231012	140900	237158720	5260	5260	5260	5260	0
306	20231012	140800	237158720	5260	5260	5260	5260	121
307	20231012	140700	236522260	5270	5270	5270	5270	0
308	20231012	140600	236522260	5270	5270	5270	5270	0
309	20231012	140500	236522260	5270	5270	5270	5270	0
310	20231012	140400	236522260	5270	5270	5270	5270	100
311	20231012	140300	235995260	5260	5260	5260	5260	0
312	20231012	140200	235995260	5260	5260	5260	5260	0
313	20231012	140100	235995260	5260	5260	5260	5260	0
314	20231012	140000	235995260	5260	5260	5260	5260	0
315	20231012	135900	235995260	5260	5260	5260	5260	0
316	20231012	135800	235995260	5260	5260	5260	5260	0
317	20231012	135700	235995260	5260	5260	5260	5260	0
318	20231012	135600	235995260	5260	5260	5260	5260	0
319	20231012	135500	235995260	5260	5260	5260	5260	0
320	20231012	135400	235995260	5260	5260	5260	5260	0
321	20231012	135300	235995260	5260	5260	5260	5260	0
322	20231012	135200	235995260	5260	5260	5260	5260	900
323	20231012	135100	231261260	5250	5250	5250	5250	0
324	20231012	135000	231261260	5250	5250	5250	5250	0
325	20231012	134900	231261260	5250	5250	5250	5250	0
326	20231012	134800	231261260	5250	5250	5250	5250	0
327	20231012	134700	231261260	5250	5250	5250	5250	0
328	20231012	134600	231261260	5250	5250	5250	5250	760
329	20231012	134500	227271260	5260	5260	5260	5260	1240
330	20231012	134400	220748860	5270	5270	5270	5270	0
331	20231012	134300	220748860	5270	5270	5270	5270	0
332	20231012	134200	220748860	5270	5270	5270	5270	0
333	20231012	134100	220748860	5270	5270	5270	5270	0
334	20231012	134000	220748860	5270	5270	5270	5270	0
335	20231012	133900	220748860	5270	5270	5270	5270	0
336	20231012	133800	220748860	5270	5270	5270	5270	0
337	20231012	133700	220748860	5270	5270	5270	5270	0
338	20231012	133600	220748860	5270	5270	5270	5270	0
339	20231012	133500	220748860	5270	5270	5270	5270	0
340	20231012	133400	220748860	5270	5270	5270	5270	0
341	20231012	133300	220748860	5270	5270	5270	5270	0
342	20231012	133200	220748860	5270	5270	5270	5270	0
343	20231012	133100	220748860	5270	5270	5270	5270	0
344	20231012	133000	220748860	5270	5270	5270	5270	0
345	20231012	132900	220748860	5270	5270	5270	5270	0
346	20231012	132800	220748860	5270	5270	5270	5270	1000
347	20231012	132700	215478860	5270	5270	5270	5270	0
348	20231012	132600	215478860	5270	5270	5270	5270	90
349	20231012	132500	215004560	5270	5270	5270	5270	279
350	20231012	132400	213534230	5270	5270	5270	5270	0
351	20231012	132300	213534230	5270	5270	5270	5270	600
352	20231012	132200	210372230	5270	5270	5270	5270	0
353	20231012	132100	210372230	5270	5270	5270	5270	1278
354	20231012	132000	203637170	5280	5280	5280	5280	0
355	20231012	131900	203637170	5280	5280	5280	5280	0
356	20231012	131800	203637170	5280	5280	5280	5280	0
357	20231012	131700	203637170	5280	5280	5280	5280	0
358	20231012	131600	203637170	5280	5280	5280	5280	0
359	20231012	131500	203637170	5280	5280	5280	5280	0
360	20231012	131400	203637170	5280	5280	5280	5280	0
361	20231012	131300	203637170	5280	5280	5280	5280	0
362	20231012	131200	203637170	5280	5280	5280	5280	1
363	20231012	131100	203631890	5270	5270	5270	5270	0
364	20231012	131000	203631890	5270	5270	5270	5270	0
365	20231012	130900	203631890	5270	5270	5270	5270	42
366	20231012	130800	203410550	5270	5270	5270	5270	835
367	20231012	130700	199010100	5260	5260	5260	5260	0
368	20231012	130600	199010100	5260	5260	5260	5260	56
369	20231012	130500	198715540	5270	5270	5270	5270	0
370	20231012	130400	198715540	5270	5270	5270	5270	0
371	20231012	130300	198715540	5270	5270	5270	5270	0
372	20231012	130200	198715540	5270	5270	5270	5270	0
373	20231012	130100	198715540	5270	5270	5270	5270	0
374	20231012	130000	198715540	5270	5270	5270	5270	0
375	20231012	125900	198715540	5270	5270	5270	5270	0
376	20231012	125800	198715540	5270	5270	5270	5270	0
377	20231012	125700	198715540	5270	5270	5270	5270	0
378	20231012	125600	198715540	5270	5270	5270	5270	0
379	20231012	125500	198715540	5270	5270	5270	5270	0
380	20231012	125400	198715540	5270	5270	5270	5270	0
381	20231012	125300	198715540	5270	5270	5270	5270	0
382	20231012	125200	198715540	5270	5270	5270	5270	0
383	20231012	125100	198715540	5270	5270	5270	5270	0
384	20231012	125000	198715540	5270	5270	5270	5270	20
385	20231012	124900	198610140	5260	5260	5260	5260	0
386	20231012	124800	198610140	5260	5260	5260	5260	45
387	20231012	124700	198373440	5260	5260	5260	5260	0
388	20231012	124600	198373440	5260	5260	5260	5260	1000
389	20231012	124500	193113440	5260	5260	5260	5260	0
390	20231012	124400	193113440	5260	5260	5260	5260	0
391	20231012	124300	193113440	5260	5260	5260	5260	0
392	20231012	124200	193113440	5260	5260	5260	5260	0
393	20231012	124100	193113440	5260	5260	5260	5260	0
394	20231012	124000	193113440	5260	5260	5260	5260	0
395	20231012	123900	193113440	5260	5260	5260	5260	0
396	20231012	123800	193113440	5260	5260	5260	5260	0
397	20231012	123700	193113440	5260	5260	5260	5260	0
398	20231012	123600	193113440	5260	5260	5260	5260	0
399	20231012	123500	193113440	5260	5260	5260	5260	0
400	20231012	123400	193113440	5260	5260	5260	5260	0
401	20231012	123300	193113440	5260	5260	5260	5260	0
402	20231012	123200	193113440	5260	5260	5260	5260	0
403	20231012	123100	193113440	5260	5260	5260	5260	1000
404	20231012	123000	187853440	5270	5270	5270	5270	0
405	20231012	122900	187853440	5270	5260	5270	5260	350
406	20231012	122800	186010940	5270	5270	5270	5270	10
407	20231012	122700	185958240	5270	5270	5270	5270	0
408	20231012	122600	185958240	5270	5270	5270	5270	9
409	20231012	122500	185910810	5270	5270	5270	5270	0
410	20231012	122400	185910810	5270	5270	5270	5270	0
411	20231012	122300	185910810	5270	5260	5270	5260	21
412	20231012	122200	185800160	5260	5260	5260	5260	0
413	20231012	122100	185800160	5260	5260	5260	5260	162
414	20231012	122000	184948040	5270	5270	5270	5270	0
415	20231012	121900	184948040	5270	5270	5270	5270	0
416	20231012	121800	184948040	5270	5270	5270	5270	0
417	20231012	121700	184948040	5270	5270	5270	5270	0
418	20231012	121600	184948040	5270	5270	5270	5270	5
419	20231012	121500	184921690	5260	5260	5260	5260	0
420	20231012	121400	184921690	5260	5260	5260	5260	12
421	20231012	121300	184858570	5270	5270	5270	5270	0
422	20231012	121200	184858570	5270	5270	5270	5270	0
423	20231012	121100	184858570	5270	5270	5270	5270	0
424	20231012	121000	184858570	5270	5270	5270	5270	0
425	20231012	120900	184858570	5270	5270	5270	5270	0
426	20231012	120800	184858570	5270	5270	5270	5270	1
427	20231012	120700	184853300	5260	5260	5260	5260	0
428	20231012	120600	184853300	5260	5260	5260	5260	1
429	20231012	120500	184848040	5270	5270	5270	5270	26
430	20231012	120400	184711020	5270	5270	5270	5270	0
431	20231012	120300	184711020	5270	5270	5270	5270	0
432	20231012	120200	184711020	5270	5270	5270	5270	0
433	20231012	120100	184711020	5270	5270	5270	5270	133
434	20231012	120000	184010110	5270	5270	5270	5270	0
435	20231012	115900	184010110	5270	5270	5270	5270	0
436	20231012	115800	184010110	5270	5270	5270	5270	0
437	20231012	115700	184010110	5270	5270	5270	5270	0
438	20231012	115600	184010110	5270	5270	5270	5270	0
439	20231012	115500	184010110	5270	5270	5270	5270	0
440	20231012	115400	184010110	5270	5270	5270	5270	0
441	20231012	115300	184010110	5270	5270	5270	5270	20
442	20231012	115200	183904710	5270	5270	5270	5270	0
443	20231012	115100	183904710	5270	5270	5270	5270	0
444	20231012	115000	183904710	5270	5270	5270	5270	29
445	20231012	114900	183751880	5270	5270	5270	5270	0
446	20231012	114800	183751880	5270	5270	5270	5270	0
447	20231012	114700	183751880	5270	5270	5270	5270	1200
448	20231012	114600	177427880	5280	5280	5280	5280	700
449	20231012	114500	173731880	5280	5280	5280	5280	145
450	20231012	114400	172966280	5280	5280	5280	5280	0
451	20231012	114300	172966280	5280	5280	5280	5280	0
452	20231012	114200	172966280	5280	5280	5280	5280	0
453	20231012	114100	172966280	5280	5280	5280	5280	0
454	20231012	114000	172966280	5280	5280	5280	5280	0
455	20231012	113900	172966280	5280	5280	5280	5280	0
456	20231012	113800	172966280	5280	5280	5280	5280	0
457	20231012	113700	172966280	5280	5280	5280	5280	0
458	20231012	113600	172966280	5280	5280	5280	5280	0
459	20231012	113500	172966280	5280	5280	5280	5280	0
460	20231012	113400	172966280	5280	5280	5280	5280	0
461	20231012	113300	172966280	5280	5280	5280	5280	0
462	20231012	113200	172966280	5280	5280	5280	5280	6
463	20231012	113100	172934600	5280	5280	5280	5280	1
464	20231012	113000	172929320	5280	5280	5280	5280	155
465	20231012	112900	172110920	5270	5270	5270	5270	2
466	20231012	112800	172100380	5270	5270	5270	5270	0
467	20231012	112700	172100380	5270	5270	5270	5270	0
468	20231012	112600	172100380	5270	5270	5270	5270	0
469	20231012	112500	172100380	5270	5270	5270	5270	0
470	20231012	112400	172100380	5270	5270	5270	5270	0
471	20231012	112300	172100380	5270	5270	5270	5270	0
472	20231012	112200	172100380	5270	5270	5270	5270	0
473	20231012	112100	172100380	5270	5270	5270	5270	0
474	20231012	112000	172100380	5270	5290	5290	5270	839
475	20231012	111900	167670460	5280	5280	5280	5280	2
476	20231012	111800	167659900	5280	5280	5280	5280	2000
477	20231012	111700	157099900	5280	5280	5280	5280	4
478	20231012	111600	157078780	5290	5290	5290	5290	234
479	20231012	111500	155840920	5290	5290	5290	5290	49
480	20231012	111400	155581710	5290	5290	5290	5290	0
481	20231012	111300	155581710	5290	5290	5290	5270	103
482	20231012	111200	155038810	5280	5280	5280	5280	1862
483	20231012	111100	145207450	5280	5280	5280	5280	118
484	20231012	111000	144584410	5280	5280	5280	5280	0
485	20231012	110900	144584410	5280	5280	5280	5280	904
486	20231012	110800	139811290	5270	5270	5270	5270	0
487	20231012	110700	139811290	5270	5270	5270	5270	0
488	20231012	110600	139811290	5270	5270	5270	5270	0
489	20231012	110500	139811290	5270	5270	5270	5270	0
490	20231012	110400	139811290	5270	5270	5270	5270	0
491	20231012	110300	139811290	5270	5270	5270	5270	0
492	20231012	110200	139811290	5270	5270	5270	5270	0
493	20231012	110100	139811290	5270	5270	5270	5270	0
494	20231012	110000	139811290	5270	5270	5270	5270	1
495	20231012	105900	139806020	5280	5280	5280	5280	154
496	20231012	105800	138992900	5280	5280	5280	5280	0
497	20231012	105700	138992900	5280	5280	5280	5280	0
498	20231012	105600	138992900	5280	5280	5280	5280	0
499	20231012	105500	138992900	5280	5280	5280	5280	0
500	20231012	105400	138992900	5280	5280	5280	5280	0
501	20231012	105300	138992900	5280	5280	5280	5280	0
502	20231012	105200	138992900	5280	5270	5280	5270	18
503	20231012	105100	138897990	5280	5280	5280	5280	900
504	20231012	105000	134145990	5280	5280	5280	5280	0
505	20231012	104900	134145990	5280	5280	5280	5280	0
506	20231012	104800	134145990	5280	5280	5280	5280	0
507	20231012	104700	134145990	5280	5280	5280	5280	0
508	20231012	104600	134145990	5280	5280	5280	5280	1000
509	20231012	104500	128865990	5280	5270	5280	5270	4000
510	20231012	104400	107749020	5270	5270	5270	5270	152
511	20231012	104300	106947980	5260	5260	5260	5260	692
512	20231012	104200	103308060	5260	5270	5270	5260	4644
513	20231012	104100	78865260	5260	5260	5260	5260	0
514	20231012	104000	78865260	5260	5260	5260	5260	1
515	20231012	103900	78860000	5270	5270	5270	5270	0
516	20231012	103800	78860000	5270	5270	5270	5270	10
517	20231012	103700	78807300	5260	5260	5260	5260	0
518	20231012	103600	78807300	5260	5260	5260	5260	2272
519	20231012	103500	66856580	5260	5260	5260	5260	776
520	20231012	103400	62774820	5260	5260	5260	5260	0
521	20231012	103300	62774820	5260	5260	5260	5260	0
522	20231012	103200	62774820	5260	5260	5260	5260	0
523	20231012	103100	62774820	5260	5260	5260	5260	0
524	20231012	103000	62774820	5260	5260	5260	5260	561
525	20231012	102900	59823960	5260	5260	5260	5260	0
526	20231012	102800	59823960	5260	5260	5260	5260	56
527	20231012	102700	59529400	5260	5260	5260	5260	39
528	20231012	102600	59324260	5260	5260	5260	5260	0
529	20231012	102500	59324260	5260	5260	5260	5260	141
530	20231012	102400	58582600	5260	5260	5260	5260	0
531	20231012	102300	58582600	5260	5260	5260	5260	0
532	20231012	102200	58582600	5260	5260	5260	5260	0
533	20231012	102100	58582600	5260	5260	5260	5260	0
534	20231012	102000	58582600	5260	5260	5260	5260	0
535	20231012	101900	58582600	5260	5260	5260	5260	0
536	20231012	101800	58582600	5260	5260	5260	5260	0
537	20231012	101700	58582600	5260	5260	5260	5260	0
538	20231012	101600	58582600	5260	5260	5270	5260	345
539	20231012	101500	56767450	5260	5260	5260	5260	0
540	20231012	101400	56767450	5260	5260	5260	5260	25
541	20231012	101300	56635950	5260	5260	5260	5260	178
542	20231012	101200	55699670	5270	5280	5280	5270	200
543	20231012	101100	54644270	5280	5280	5280	5280	230
544	20231012	101000	53429870	5280	5270	5280	5270	980
545	20231012	100900	48264460	5270	5250	5270	5250	887
546	20231012	100800	43603630	5250	5250	5250	5250	2187
547	20231012	100700	32121880	5270	5270	5270	5270	187
548	20231012	100600	31136390	5270	5270	5270	5270	80
549	20231012	100500	30714790	5270	5270	5270	5270	0
550	20231012	100400	30714790	5270	5270	5270	5270	0
551	20231012	100300	30714790	5270	5270	5270	5270	0
552	20231012	100200	30714790	5270	5270	5270	5270	0
553	20231012	100100	30714790	5270	5270	5270	5270	0
554	20231012	100000	30714790	5270	5270	5270	5270	0
555	20231012	095900	30714790	5270	5270	5270	5270	0
556	20231012	095800	30714790	5270	5270	5270	5270	225
557	20231012	095700	29529040	5270	5270	5270	5270	31
558	20231012	095600	29365670	5250	5250	5250	5250	5
559	20231012	095500	29339420	5270	5270	5270	5270	51
560	20231012	095400	29070650	5260	5260	5260	5260	140
561	20231012	095300	28334250	5260	5260	5260	5260	17
562	20231012	095200	28244830	5260	5260	5260	5260	240
563	20231012	095100	26982430	5260	5260	5260	5260	149
564	20231012	095000	26198690	5260	5260	5260	5260	0
565	20231012	094900	26198690	5260	5260	5260	5260	0
566	20231012	094800	26198690	5260	5260	5260	5260	0
567	20231012	094700	26198690	5260	5260	5260	5260	0
568	20231012	094600	26198690	5260	5260	5260	5260	0
569	20231012	094500	26198690	5260	5260	5260	5260	0
570	20231012	094400	26198690	5260	5260	5260	5260	0
571	20231012	094300	26198690	5260	5260	5260	5260	0
572	20231012	094200	26198690	5260	5260	5260	5260	0
573	20231012	094100	26198690	5260	5260	5260	5260	0
574	20231012	094000	26198690	5260	5260	5260	5260	1
575	20231012	093900	26193430	5250	5250	5250	5250	100
576	20231012	093800	25668430	5260	5260	5260	5260	0
577	20231012	093700	25668430	5260	5260	5260	5260	1
578	20231012	093600	25663170	5240	5240	5240	5240	0
579	20231012	093500	25663170	5240	5250	5250	5240	401
580	20231012	093400	23561610	5270	5270	5270	5270	0
581	20231012	093300	23561610	5270	5270	5270	5270	5
582	20231012	093200	23535260	5270	5270	5270	5270	20
583	20231012	093100	23429860	5270	5270	5270	5270	0
584	20231012	093000	23429860	5270	5270	5270	5270	10
585	20231012	092900	23377160	5270	5270	5270	5270	0
586	20231012	092800	23377160	5270	5270	5270	5270	0
587	20231012	092700	23377160	5270	5270	5270	5270	0
588	20231012	092600	23377160	5270	5270	5270	5270	0
589	20231012	092500	23377160	5270	5270	5270	5270	20
590	20231012	092400	23271760	5280	5280	5280	5280	0
591	20231012	092300	23271760	5280	5280	5280	5280	1
592	20231012	092200	23266480	5280	5270	5280	5270	905
593	20231012	092100	18491530	5280	5260	5280	5240	679
594	20231012	092000	14913990	5260	5260	5260	5260	141
595	20231012	091900	14172330	5270	5270	5270	5270	0
596	20231012	091800	14172330	5270	5270	5270	5270	0
597	20231012	091700	14172330	5270	5270	5270	5270	0
598	20231012	091600	14172330	5270	5240	5270	5240	10
599	20231012	091500	14119810	5240	5250	5250	5240	285
600	20231012	091400	12624510	5270	5270	5270	5270	0
601	20231012	091300	12624510	5270	5270	5270	5270	50
602	20231012	091200	12361010	5260	5260	5260	5260	0
603	20231012	091100	12361010	5260	5260	5260	5260	1
604	20231012	091000	12355750	5270	5260	5270	5260	164
605	20231012	090900	11493100	5270	5270	5270	5270	286
606	20231012	090800	9985880	5260	5260	5260	5260	18
607	20231012	090700	9891200	5260	5260	5260	5260	48
608	20231012	090600	9638720	5260	5260	5260	5260	1
609	20231012	090500	9633460	5260	5260	5260	5260	50
610	20231012	090400	9370460	5260	5260	5260	5260	0
611	20231012	090300	9370460	5260	5260	5260	5260	0
612	20231012	090200	9370460	5260	5260	5260	5230	489
613	20231012	090100	6798350	5260	5250	5260	5250	283
614	20231012	090000	5311800	5250	5220	5250	5220	1017