KissMeData/004250/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184000	254096220	5350	5350	5350	5350	1142
3	20231012	183900	254096220	5350	5350	5350	5350	0
4	20231012	183800	254096220	5350	5350	5350	5350	0
5	20231012	183700	254096220	5350	5350	5350	5350	0
6	20231012	183600	254096220	5350	5350	5350	5350	0
7	20231012	183500	254096220	5350	5350	5350	5350	0
8	20231012	183400	254096220	5350	5350	5350	5350	0
9	20231012	183300	254096220	5350	5350	5350	5350	0
10	20231012	183200	254096220	5350	5350	5350	5350	0
11	20231012	183100	254096220	5350	5350	5350	5350	0
12	20231012	183000	254096220	5350	5350	5350	5350	0
13	20231012	182900	254096220	5350	5350	5350	5350	0
14	20231012	182800	254096220	5350	5350	5350	5350	0
15	20231012	182700	254096220	5350	5350	5350	5350	0
16	20231012	182600	254096220	5350	5350	5350	5350	0
17	20231012	182500	254096220	5350	5350	5350	5350	0
18	20231012	182400	254096220	5350	5350	5350	5350	0
19	20231012	182300	254096220	5350	5350	5350	5350	0
20	20231012	182200	254096220	5350	5350	5350	5350	0
21	20231012	182100	254096220	5350	5350	5350	5350	0
22	20231012	182000	254096220	5350	5350	5350	5350	0
23	20231012	181900	254096220	5350	5350	5350	5350	0
24	20231012	181800	254096220	5350	5350	5350	5350	0
25	20231012	181700	254096220	5350	5350	5350	5350	0
26	20231012	181600	254096220	5350	5350	5350	5350	0
27	20231012	181500	254096220	5350	5350	5350	5350	0
28	20231012	181400	254096220	5350	5350	5350	5350	0
29	20231012	181300	254096220	5350	5350	5350	5350	0
30	20231012	181200	254096220	5350	5350	5350	5350	0
31	20231012	181100	254096220	5350	5350	5350	5350	0
32	20231012	181000	254096220	5350	5350	5350	5350	1142
33	20231012	180900	254096220	5350	5350	5350	5350	0
34	20231012	180800	254096220	5350	5350	5350	5350	0
35	20231012	180700	254096220	5350	5350	5350	5350	0
36	20231012	180600	254096220	5350	5350	5350	5350	0
37	20231012	180500	254096220	5350	5350	5350	5350	0
38	20231012	180400	254096220	5350	5350	5350	5350	0
39	20231012	180300	254096220	5350	5350	5350	5350	0
40	20231012	180200	254096220	5350	5350	5350	5350	0
41	20231012	180100	254096220	5350	5350	5350	5350	0
42	20231012	180000	254096220	5350	5350	5350	5350	0
43	20231012	175900	254096220	5350	5350	5350	5350	0
44	20231012	175800	254096220	5350	5350	5350	5350	0
45	20231012	175700	254096220	5350	5350	5350	5350	0
46	20231012	175600	254096220	5350	5350	5350	5350	0
47	20231012	175500	254096220	5350	5350	5350	5350	0
48	20231012	175400	254096220	5350	5350	5350	5350	0
49	20231012	175300	254096220	5350	5350	5350	5350	0
50	20231012	175200	254096220	5350	5350	5350	5350	0
51	20231012	175100	254096220	5350	5350	5350	5350	0
52	20231012	175000	254096220	5350	5350	5350	5350	0
53	20231012	174900	254096220	5350	5350	5350	5350	0
54	20231012	174800	254096220	5350	5350	5350	5350	0
55	20231012	174700	254096220	5350	5350	5350	5350	0
56	20231012	174600	254096220	5350	5350	5350	5350	0
57	20231012	174500	254096220	5350	5350	5350	5350	0
58	20231012	174400	254096220	5350	5350	5350	5350	0
59	20231012	174300	254096220	5350	5350	5350	5350	0
60	20231012	174200	254096220	5350	5350	5350	5350	0
61	20231012	174100	254096220	5350	5350	5350	5350	0
62	20231012	174000	254096220	5350	5350	5350	5350	1142
63	20231012	173900	254096220	5350	5350	5350	5350	0
64	20231012	173800	254096220	5350	5350	5350	5350	0
65	20231012	173700	254096220	5350	5350	5350	5350	0
66	20231012	173600	254096220	5350	5350	5350	5350	0
67	20231012	173500	254096220	5350	5350	5350	5350	0
68	20231012	173400	254096220	5350	5350	5350	5350	0
69	20231012	173300	254096220	5350	5350	5350	5350	0
70	20231012	173200	254096220	5350	5350	5350	5350	0
71	20231012	173100	254096220	5350	5350	5350	5350	0
72	20231012	173000	254096220	5350	5350	5350	5350	0
73	20231012	172900	254096220	5350	5350	5350	5350	0
74	20231012	172800	254096220	5350	5350	5350	5350	0
75	20231012	172700	254096220	5350	5350	5350	5350	0
76	20231012	172600	254096220	5350	5350	5350	5350	0
77	20231012	172500	254096220	5350	5350	5350	5350	0
78	20231012	172400	254096220	5350	5350	5350	5350	0
79	20231012	172300	254096220	5350	5350	5350	5350	0
80	20231012	172200	254096220	5350	5350	5350	5350	0
81	20231012	172100	254096220	5350	5350	5350	5350	0
82	20231012	172000	254096220	5350	5350	5350	5350	0
83	20231012	171900	254096220	5350	5350	5350	5350	0
84	20231012	171800	254096220	5350	5350	5350	5350	0
85	20231012	171700	254096220	5350	5350	5350	5350	0
86	20231012	171600	254096220	5350	5350	5350	5350	0
87	20231012	171500	254096220	5350	5350	5350	5350	0
88	20231012	171400	254096220	5350	5350	5350	5350	0
89	20231012	171300	254096220	5350	5350	5350	5350	0
90	20231012	171200	254096220	5350	5350	5350	5350	0
91	20231012	171100	254096220	5350	5350	5350	5350	0
92	20231012	171000	254096220	5350	5350	5350	5350	1142
93	20231012	170900	254096220	5350	5350	5350	5350	0
94	20231012	170800	254096220	5350	5350	5350	5350	0
95	20231012	170700	254096220	5350	5350	5350	5350	0
96	20231012	170600	254096220	5350	5350	5350	5350	0
97	20231012	170500	254096220	5350	5350	5350	5350	0
98	20231012	170400	254096220	5350	5350	5350	5350	0
99	20231012	170300	254096220	5350	5350	5350	5350	0
100	20231012	170200	254096220	5350	5350	5350	5350	0
101	20231012	170100	254096220	5350	5350	5350	5350	0
102	20231012	170000	254096220	5350	5350	5350	5350	0
103	20231012	165900	254096220	5350	5350	5350	5350	0
104	20231012	165800	254096220	5350	5350	5350	5350	0
105	20231012	165700	254096220	5350	5350	5350	5350	0
106	20231012	165600	254096220	5350	5350	5350	5350	0
107	20231012	165500	254096220	5350	5350	5350	5350	0
108	20231012	165400	254096220	5350	5350	5350	5350	0
109	20231012	165300	254096220	5350	5350	5350	5350	0
110	20231012	165200	254096220	5350	5350	5350	5350	0
111	20231012	165100	254096220	5350	5350	5350	5350	0
112	20231012	165000	254096220	5350	5350	5350	5350	0
113	20231012	164900	254096220	5350	5350	5350	5350	0
114	20231012	164800	254096220	5350	5350	5350	5350	0
115	20231012	164700	254096220	5350	5350	5350	5350	0
116	20231012	164600	254096220	5350	5350	5350	5350	0
117	20231012	164500	254096220	5350	5350	5350	5350	0
118	20231012	164400	254096220	5350	5350	5350	5350	0
119	20231012	164300	254096220	5350	5350	5350	5350	0
120	20231012	164200	254096220	5350	5350	5350	5350	0
121	20231012	164100	254096220	5350	5350	5350	5350	0
122	20231012	164000	254096220	5350	5350	5350	5350	1142
123	20231012	163900	254096220	5350	5350	5350	5350	0
124	20231012	163800	254096220	5350	5350	5350	5350	0
125	20231012	163700	254096220	5350	5350	5350	5350	0
126	20231012	163600	254096220	5350	5350	5350	5350	0
127	20231012	163500	254096220	5350	5350	5350	5350	0
128	20231012	163400	254096220	5350	5350	5350	5350	0
129	20231012	163300	254096220	5350	5350	5350	5350	0
130	20231012	163200	254096220	5350	5350	5350	5350	0
131	20231012	163100	254096220	5350	5350	5350	5350	0
132	20231012	163000	254096220	5350	5350	5350	5350	0
133	20231012	162900	254096220	5350	5350	5350	5350	0
134	20231012	162800	254096220	5350	5350	5350	5350	0
135	20231012	162700	254096220	5350	5350	5350	5350	0
136	20231012	162600	254096220	5350	5350	5350	5350	0
137	20231012	162500	254096220	5350	5350	5350	5350	0
138	20231012	162400	254096220	5350	5350	5350	5350	0
139	20231012	162300	254096220	5350	5350	5350	5350	0
140	20231012	162200	254096220	5350	5350	5350	5350	0
141	20231012	162100	254096220	5350	5350	5350	5350	0
142	20231012	162000	254096220	5350	5350	5350	5350	0
143	20231012	161900	254096220	5350	5350	5350	5350	0
144	20231012	161800	254096220	5350	5350	5350	5350	0
145	20231012	161700	254096220	5350	5350	5350	5350	0
146	20231012	161600	254096220	5350	5350	5350	5350	0
147	20231012	161500	254096220	5350	5350	5350	5350	0
148	20231012	161400	254096220	5350	5350	5350	5350	0
149	20231012	161300	254096220	5350	5350	5350	5350	0
150	20231012	161200	254096220	5350	5350	5350	5350	0
151	20231012	161100	254096220	5350	5350	5350	5350	0
152	20231012	161000	254096220	5350	5350	5350	5350	1142
153	20231012	160900	254096220	5350	5350	5350	5350	0
154	20231012	160800	254096220	5350	5350	5350	5350	0
155	20231012	160700	254096220	5350	5350	5350	5350	0
156	20231012	160600	254096220	5350	5350	5350	5350	0
157	20231012	160500	254096220	5350	5350	5350	5350	0
158	20231012	160400	254096220	5350	5350	5350	5350	0
159	20231012	160300	254096220	5350	5350	5350	5350	0
160	20231012	160200	254096220	5350	5350	5350	5350	0
161	20231012	160100	254096220	5350	5350	5350	5350	0
162	20231012	160000	254096220	5350	5350	5350	5350	0
163	20231012	155900	254096220	5350	5350	5350	5350	0
164	20231012	155800	254096220	5350	5350	5350	5350	0
165	20231012	155700	254096220	5350	5350	5350	5350	0
166	20231012	155600	254096220	5350	5350	5350	5350	0
167	20231012	155500	254096220	5350	5350	5350	5350	0
168	20231012	155400	254096220	5350	5350	5350	5350	0
169	20231012	155300	254096220	5350	5350	5350	5350	0
170	20231012	155200	254096220	5350	5350	5350	5350	0
171	20231012	155100	254096220	5350	5350	5350	5350	0
172	20231012	155000	254096220	5350	5350	5350	5350	0
173	20231012	154900	254096220	5350	5350	5350	5350	0
174	20231012	154800	254096220	5350	5350	5350	5350	0
175	20231012	154700	254096220	5350	5350	5350	5350	0
176	20231012	154600	254096220	5350	5350	5350	5350	0
177	20231012	154500	254096220	5350	5350	5350	5350	0
178	20231012	154400	254096220	5350	5350	5350	5350	0
179	20231012	154300	254096220	5350	5350	5350	5350	0
180	20231012	154200	254096220	5350	5350	5350	5350	0
181	20231012	154100	254096220	5350	5350	5350	5350	0
182	20231012	154000	254096220	5350	5350	5350	5350	1142
183	20231012	153900	254096220	5350	5350	5350	5350	0
184	20231012	153800	254096220	5350	5350	5350	5350	0
185	20231012	153700	254096220	5350	5350	5350	5350	0
186	20231012	153600	254096220	5350	5350	5350	5350	0
187	20231012	153500	254096220	5350	5350	5350	5350	0
188	20231012	153400	254096220	5350	5350	5350	5350	0
189	20231012	153300	254096220	5350	5350	5350	5350	0
190	20231012	153200	254096220	5350	5350	5350	5350	0
191	20231012	153100	254096220	5350	5350	5350	5350	0
192	20231012	153000	254096220	5350	5350	5350	5350	1142
193	20231012	152900	247986520	5350	5350	5350	5350	0
194	20231012	152800	247986520	5350	5350	5350	5350	0
195	20231012	152700	247986520	5350	5350	5350	5350	0
196	20231012	152600	247986520	5350	5350	5350	5350	0
197	20231012	152500	247986520	5350	5350	5350	5350	0
198	20231012	152400	247986520	5350	5350	5350	5350	0
199	20231012	152300	247986520	5350	5350	5350	5350	0
200	20231012	152200	247986520	5350	5350	5350	5350	0
201	20231012	152100	247986520	5350	5350	5350	5350	0
202	20231012	152000	247986520	5350	5350	5350	5350	0
203	20231012	151900	247986520	5350	5350	5350	5350	41
204	20231012	151800	247767170	5350	5350	5350	5350	40
205	20231012	151700	247553170	5330	5330	5330	5330	0
206	20231012	151600	247553170	5330	5340	5340	5330	490
207	20231012	151500	244939000	5350	5340	5350	5340	125
208	20231012	151400	244270400	5340	5340	5340	5340	10
209	20231012	151300	244217000	5350	5340	5350	5340	54
210	20231012	151200	243928120	5350	5350	5350	5350	37
211	20231012	151100	243730170	5350	5350	5350	5350	0
212	20231012	151000	243730170	5350	5350	5350	5350	10
213	20231012	150900	243676670	5350	5350	5350	5350	1
214	20231012	150800	243671320	5350	5350	5350	5350	14
215	20231012	150700	243596420	5340	5340	5340	5340	101
216	20231012	150600	243057080	5340	5340	5340	5340	45
217	20231012	150500	242816780	5340	5340	5340	5340	280
218	20231012	150400	241321580	5350	5350	5350	5350	19
219	20231012	150300	241219930	5350	5350	5350	5350	126
220	20231012	150200	240545830	5340	5340	5340	5340	0
221	20231012	150100	240545830	5340	5340	5340	5340	32
222	20231012	150000	240374950	5350	5350	5350	5350	100
223	20231012	145900	239839950	5350	5350	5350	5350	0
224	20231012	145800	239839950	5350	5350	5350	5350	0
225	20231012	145700	239839950	5350	5350	5350	5350	132
226	20231012	145600	239133750	5350	5350	5350	5350	2
227	20231012	145500	239123050	5350	5350	5350	5350	250
228	20231012	145400	237785550	5330	5340	5340	5330	275
229	20231012	145300	236319780	5340	5340	5340	5340	0
230	20231012	145200	236319780	5340	5340	5340	5340	5
231	20231012	145100	236293080	5350	5350	5350	5350	0
232	20231012	145000	236293080	5350	5350	5350	5350	0
233	20231012	144900	236293080	5350	5350	5350	5350	100
234	20231012	144800	235758080	5350	5350	5350	5350	0
235	20231012	144700	235758080	5350	5350	5350	5350	0
236	20231012	144600	235758080	5350	5350	5350	5350	0
237	20231012	144500	235758080	5350	5350	5350	5350	55
238	20231012	144400	235463830	5350	5340	5350	5340	296
239	20231012	144300	233883130	5350	5350	5350	5350	0
240	20231012	144200	233883130	5350	5350	5350	5350	0
241	20231012	144100	233883130	5350	5350	5350	5350	251
242	20231012	144000	232540280	5350	5350	5350	5350	0
243	20231012	143900	232540280	5350	5350	5350	5350	0
244	20231012	143800	232540280	5350	5350	5350	5350	0
245	20231012	143700	232540280	5350	5350	5350	5350	0
246	20231012	143600	232540280	5350	5350	5350	5350	93
247	20231012	143500	232042730	5340	5340	5340	5340	0
248	20231012	143400	232042730	5340	5340	5340	5340	0
249	20231012	143300	232042730	5340	5340	5340	5340	0
250	20231012	143200	232042730	5340	5340	5340	5340	0
251	20231012	143100	232042730	5340	5340	5340	5340	0
252	20231012	143000	232042730	5340	5340	5340	5340	136
253	20231012	142900	231316490	5360	5360	5360	5360	9
254	20231012	142800	231268250	5360	5360	5360	5360	0
255	20231012	142700	231268250	5360	5340	5360	5340	21
256	20231012	142600	231155710	5350	5350	5350	5350	0
257	20231012	142500	231155710	5350	5340	5350	5340	957
258	20231012	142400	226040770	5350	5350	5350	5350	2
259	20231012	142300	226030070	5350	5350	5350	5350	2
260	20231012	142200	226019370	5350	5350	5350	5350	0
261	20231012	142100	226019370	5350	5350	5350	5350	112
262	20231012	142000	225420170	5350	5350	5350	5350	56
263	20231012	141900	225120570	5350	5350	5350	5350	28
264	20231012	141800	224970770	5340	5340	5340	5340	5
265	20231012	141700	224944070	5350	5360	5360	5350	199
266	20231012	141600	223879320	5350	5330	5350	5330	1785
267	20231012	141500	214343540	5330	5330	5330	5330	30
268	20231012	141400	214183640	5330	5330	5330	5330	0
269	20231012	141300	214183640	5330	5330	5330	5330	0
270	20231012	141200	214183640	5330	5330	5330	5330	0
271	20231012	141100	214183640	5330	5330	5330	5330	0
272	20231012	141000	214183640	5330	5330	5330	5330	0
273	20231012	140900	214183640	5330	5330	5330	5330	0
274	20231012	140800	214183640	5330	5330	5330	5330	10
275	20231012	140700	214130340	5330	5330	5330	5330	13
276	20231012	140600	214061050	5330	5330	5330	5330	0
277	20231012	140500	214061050	5330	5330	5330	5330	0
278	20231012	140400	214061050	5330	5330	5330	5330	0
279	20231012	140300	214061050	5330	5330	5330	5330	0
280	20231012	140200	214061050	5330	5330	5330	5330	0
281	20231012	140100	214061050	5330	5330	5330	5330	0
282	20231012	140000	214061050	5330	5330	5330	5330	1
283	20231012	135900	214055720	5330	5330	5330	5330	0
284	20231012	135800	214055720	5330	5330	5330	5330	0
285	20231012	135700	214055720	5330	5330	5330	5330	130
286	20231012	135600	213362820	5330	5330	5330	5330	0
287	20231012	135500	213362820	5330	5330	5330	5330	300
288	20231012	135400	211763820	5340	5340	5340	5340	0
289	20231012	135300	211763820	5340	5340	5340	5340	1
290	20231012	135200	211758480	5340	5340	5340	5340	0
291	20231012	135100	211758480	5340	5330	5340	5330	530
292	20231012	135000	208931280	5340	5340	5340	5340	154
293	20231012	134900	208108920	5330	5330	5330	5330	20
294	20231012	134800	208002320	5330	5330	5330	5330	8
295	20231012	134700	207959680	5340	5340	5340	5340	0
296	20231012	134600	207959680	5340	5340	5340	5340	0
297	20231012	134500	207959680	5340	5340	5340	5340	0
298	20231012	134400	207959680	5340	5340	5340	5340	0
299	20231012	134300	207959680	5340	5340	5340	5340	0
300	20231012	134200	207959680	5340	5330	5340	5320	1611
301	20231012	134100	199378880	5340	5340	5340	5340	0
302	20231012	134000	199378880	5340	5340	5340	5340	0
303	20231012	133900	199378880	5340	5340	5340	5340	13
304	20231012	133800	199309460	5330	5330	5330	5330	1
305	20231012	133700	199304130	5340	5340	5340	5340	0
306	20231012	133600	199304130	5340	5330	5340	5330	303
307	20231012	133500	197686330	5330	5330	5330	5330	0
308	20231012	133400	197686330	5330	5330	5340	5330	349
309	20231012	133300	195825960	5330	5340	5340	5330	2202
310	20231012	133200	184089280	5340	5350	5350	5340	2
311	20231012	133100	184078590	5340	5340	5340	5340	10
312	20231012	133000	184025190	5330	5340	5340	5330	179
313	20231012	132900	183069350	5340	5330	5340	5330	195
314	20231012	132800	182028150	5330	5340	5340	5330	141
315	20231012	132700	181275310	5330	5340	5340	5330	601
316	20231012	132600	178067970	5340	5340	5340	5340	18
317	20231012	132500	177971850	5330	5330	5330	5330	2
318	20231012	132400	177961190	5330	5330	5330	5330	0
319	20231012	132300	177961190	5330	5330	5330	5330	50
320	20231012	132200	177694690	5330	5330	5330	5330	50
321	20231012	132100	177428190	5340	5340	5340	5340	0
322	20231012	132000	177428190	5340	5340	5340	5340	4
323	20231012	131900	177406830	5330	5330	5330	5330	10
324	20231012	131800	177353530	5330	5330	5330	5330	0
325	20231012	131700	177353530	5330	5330	5330	5330	350
326	20231012	131600	175488030	5340	5340	5340	5340	0
327	20231012	131500	175488030	5340	5340	5340	5340	0
328	20231012	131400	175488030	5340	5340	5340	5340	0
329	20231012	131300	175488030	5340	5340	5340	5340	0
330	20231012	131200	175488030	5340	5340	5340	5340	0
331	20231012	131100	175488030	5340	5340	5340	5340	0
332	20231012	131000	175488030	5340	5340	5340	5340	65
333	20231012	130900	175140930	5340	5330	5340	5330	60
334	20231012	130800	174821060	5330	5330	5330	5330	150
335	20231012	130700	174021560	5330	5330	5330	5330	0
336	20231012	130600	174021560	5330	5330	5330	5330	0
337	20231012	130500	174021560	5330	5330	5330	5330	56
338	20231012	130400	173723080	5320	5320	5320	5320	0
339	20231012	130300	173723080	5320	5320	5320	5320	0
340	20231012	130200	173723080	5320	5320	5320	5320	5
341	20231012	130100	173696480	5320	5320	5320	5320	7
342	20231012	130000	173659240	5300	5300	5300	5300	0
343	20231012	125900	173659240	5300	5300	5300	5300	150
344	20231012	125800	172864240	5310	5310	5310	5310	0
345	20231012	125700	172864240	5310	5310	5310	5310	122
346	20231012	125600	172216420	5310	5310	5310	5310	13
347	20231012	125500	172147390	5310	5310	5310	5310	0
348	20231012	125400	172147390	5310	5310	5310	5310	0
349	20231012	125300	172147390	5310	5310	5310	5310	0
350	20231012	125200	172147390	5310	5310	5310	5310	0
351	20231012	125100	172147390	5310	5310	5310	5310	0
352	20231012	125000	172147390	5310	5310	5310	5310	2
353	20231012	124900	172136770	5310	5310	5310	5310	0
354	20231012	124800	172136770	5310	5310	5310	5310	0
355	20231012	124700	172136770	5310	5310	5310	5310	0
356	20231012	124600	172136770	5310	5310	5310	5310	0
357	20231012	124500	172136770	5310	5310	5310	5310	0
358	20231012	124400	172136770	5310	5310	5310	5310	155
359	20231012	124300	171313720	5310	5310	5310	5310	0
360	20231012	124200	171313720	5310	5310	5310	5310	251
361	20231012	124100	169980910	5300	5300	5300	5300	0
362	20231012	124000	169980910	5300	5300	5300	5300	0
363	20231012	123900	169980910	5300	5300	5300	5300	0
364	20231012	123800	169980910	5300	5300	5300	5300	1
365	20231012	123700	169975610	5300	5300	5300	5300	294
366	20231012	123600	168417410	5300	5300	5300	5300	1
367	20231012	123500	168412110	5300	5300	5300	5300	0
368	20231012	123400	168412110	5300	5300	5300	5300	0
369	20231012	123300	168412110	5300	5300	5300	5300	0
370	20231012	123200	168412110	5300	5300	5300	5300	0
371	20231012	123100	168412110	5300	5310	5310	5300	37
372	20231012	123000	168215740	5310	5310	5310	5310	0
373	20231012	122900	168215740	5310	5310	5310	5310	0
374	20231012	122800	168215740	5310	5310	5310	5310	0
375	20231012	122700	168215740	5310	5310	5310	5310	2
376	20231012	122600	168205120	5310	5310	5310	5310	2
377	20231012	122500	168194500	5310	5310	5310	5310	0
378	20231012	122400	168194500	5310	5310	5310	5310	0
379	20231012	122300	168194500	5310	5310	5310	5310	167
380	20231012	122200	167307730	5330	5330	5330	5330	0
381	20231012	122100	167307730	5330	5330	5330	5330	1
382	20231012	122000	167302400	5320	5330	5330	5320	31
383	20231012	121900	167137180	5330	5330	5330	5330	1
384	20231012	121800	167131850	5320	5320	5320	5320	1
385	20231012	121700	167126530	5330	5330	5330	5330	0
386	20231012	121600	167126530	5330	5330	5330	5330	0
387	20231012	121500	167126530	5330	5330	5330	5330	0
388	20231012	121400	167126530	5330	5330	5330	5330	0
389	20231012	121300	167126530	5330	5330	5330	5330	0
390	20231012	121200	167126530	5330	5330	5330	5330	0
391	20231012	121100	167126530	5330	5330	5330	5330	0
392	20231012	121000	167126530	5330	5330	5330	5330	0
393	20231012	120900	167126530	5330	5330	5330	5330	0
394	20231012	120800	167126530	5330	5330	5330	5330	0
395	20231012	120700	167126530	5330	5330	5330	5330	0
396	20231012	120600	167126530	5330	5320	5330	5320	60
397	20231012	120500	166806740	5300	5300	5300	5300	0
398	20231012	120400	166806740	5300	5300	5300	5300	0
399	20231012	120300	166806740	5300	5300	5300	5300	0
400	20231012	120200	166806740	5300	5300	5300	5300	0
401	20231012	120100	166806740	5300	5300	5300	5300	0
402	20231012	120000	166806740	5300	5300	5300	5300	0
403	20231012	115900	166806740	5300	5300	5300	5300	0
404	20231012	115800	166806740	5300	5320	5320	5300	850
405	20231012	115700	162298260	5320	5320	5320	5320	0
406	20231012	115600	162298260	5320	5320	5320	5320	0
407	20231012	115500	162298260	5320	5320	5320	5320	1
408	20231012	115400	162292940	5320	5320	5320	5320	1
409	20231012	115300	162287620	5310	5310	5310	5310	0
410	20231012	115200	162287620	5310	5310	5310	5310	0
411	20231012	115100	162287620	5310	5310	5310	5310	0
412	20231012	115000	162287620	5310	5310	5310	5310	0
413	20231012	114900	162287620	5310	5320	5320	5310	420
414	20231012	114800	160057410	5330	5330	5330	5330	1
415	20231012	114700	160052080	5320	5320	5320	5320	279
416	20231012	114600	158567800	5320	5320	5320	5320	0
417	20231012	114500	158567800	5320	5330	5330	5320	1000
418	20231012	114400	153244500	5350	5350	5350	5350	0
419	20231012	114300	153244500	5350	5350	5350	5350	91
420	20231012	114200	152757650	5350	5350	5350	5350	10
421	20231012	114100	152704150	5330	5330	5330	5330	0
422	20231012	114000	152704150	5330	5330	5330	5330	0
423	20231012	113900	152704150	5330	5340	5340	5330	300
424	20231012	113800	151105100	5350	5350	5350	5350	0
425	20231012	113700	151105100	5350	5350	5350	5350	0
426	20231012	113600	151105100	5350	5350	5350	5350	5
427	20231012	113500	151078350	5350	5350	5350	5350	0
428	20231012	113400	151078350	5350	5350	5350	5350	103
429	20231012	113300	150527300	5330	5330	5330	5330	0
430	20231012	113200	150527300	5330	5330	5330	5330	0
431	20231012	113100	150527300	5330	5330	5330	5330	0
432	20231012	113000	150527300	5330	5330	5330	5330	0
433	20231012	112900	150527300	5330	5330	5330	5330	150
434	20231012	112800	149727800	5350	5350	5350	5350	0
435	20231012	112700	149727800	5350	5340	5350	5340	3191
436	20231012	112600	132687850	5340	5340	5340	5340	10
437	20231012	112500	132634450	5350	5350	5350	5350	0
438	20231012	112400	132634450	5350	5350	5350	5350	0
439	20231012	112300	132634450	5350	5350	5350	5350	0
440	20231012	112200	132634450	5350	5350	5350	5350	0
441	20231012	112100	132634450	5350	5350	5350	5350	0
442	20231012	112000	132634450	5350	5340	5350	5340	10
443	20231012	111900	132580960	5340	5320	5340	5320	537
444	20231012	111800	129713520	5320	5320	5320	5320	0
445	20231012	111700	129713520	5320	5320	5320	5320	1
446	20231012	111600	129708200	5340	5340	5340	5340	2
447	20231012	111500	129697520	5340	5330	5340	5330	150
448	20231012	111400	128897360	5340	5340	5340	5340	0
449	20231012	111300	128897360	5340	5340	5340	5340	0
450	20231012	111200	128897360	5340	5340	5340	5340	114
451	20231012	111100	128288600	5320	5320	5320	5320	405
452	20231012	111000	126134000	5320	5320	5320	5320	100
453	20231012	110900	125602000	5320	5320	5320	5320	1
454	20231012	110800	125596680	5350	5350	5350	5350	13
455	20231012	110700	125527130	5350	5350	5350	5350	0
456	20231012	110600	125527130	5350	5350	5350	5350	0
457	20231012	110500	125527130	5350	5350	5350	5350	10
458	20231012	110400	125473630	5350	5340	5350	5340	114
459	20231012	110300	124864770	5330	5330	5330	5330	0
460	20231012	110200	124864770	5330	5330	5330	5330	10
461	20231012	110100	124811470	5340	5340	5340	5330	203
462	20231012	110000	123728400	5340	5340	5340	5340	0
463	20231012	105900	123728400	5340	5340	5340	5340	15
464	20231012	105800	123648300	5340	5340	5340	5340	19
465	20231012	105700	123546840	5340	5340	5340	5340	0
466	20231012	105600	123546840	5340	5340	5340	5330	417
467	20231012	105500	121320860	5330	5330	5340	5330	209
468	20231012	105400	120204910	5330	5330	5330	5330	0
469	20231012	105300	120204910	5330	5330	5330	5330	10
470	20231012	105200	120151610	5330	5330	5330	5330	0
471	20231012	105100	120151610	5330	5340	5340	5330	2
472	20231012	105000	120140940	5350	5340	5350	5340	143
473	20231012	104900	119375900	5340	5340	5340	5340	85
474	20231012	104800	118922000	5350	5350	5350	5350	124
475	20231012	104700	118258600	5340	5340	5340	5340	13
476	20231012	104600	118189180	5340	5340	5340	5340	0
477	20231012	104500	118189180	5340	5340	5340	5340	371
478	20231012	104400	116208040	5340	5330	5340	5330	150
479	20231012	104300	115407550	5330	5330	5330	5330	0
480	20231012	104200	115407550	5330	5330	5330	5330	0
481	20231012	104100	115407550	5330	5330	5330	5330	0
482	20231012	104000	115407550	5330	5320	5330	5320	2648
483	20231012	103900	101316180	5320	5310	5320	5310	131
484	20231012	103800	100619270	5310	5310	5310	5310	0
485	20231012	103700	100619270	5310	5310	5310	5310	1000
486	20231012	103600	95309270	5310	5310	5310	5310	0
487	20231012	103500	95309270	5310	5310	5310	5310	0
488	20231012	103400	95309270	5310	5310	5310	5310	20
489	20231012	103300	95203070	5310	5310	5310	5310	29
490	20231012	103200	95049080	5320	5320	5320	5320	0
491	20231012	103100	95049080	5320	5310	5320	5310	10
492	20231012	103000	94995960	5330	5330	5330	5330	0
493	20231012	102900	94995960	5330	5330	5330	5330	0
494	20231012	102800	94995960	5330	5330	5330	5330	0
495	20231012	102700	94995960	5330	5330	5330	5330	0
496	20231012	102600	94995960	5330	5330	5330	5330	0
497	20231012	102500	94995960	5330	5330	5330	5330	0
498	20231012	102400	94995960	5330	5330	5330	5330	17
499	20231012	102300	94905350	5330	5330	5330	5330	20
500	20231012	102200	94798750	5340	5340	5340	5340	0
501	20231012	102100	94798750	5340	5340	5340	5340	0
502	20231012	102000	94798750	5340	5340	5340	5340	0
503	20231012	101900	94798750	5340	5340	5340	5340	10
504	20231012	101800	94745350	5290	5310	5310	5290	499
505	20231012	101700	92101620	5310	5310	5310	5310	0
506	20231012	101600	92101620	5310	5330	5330	5310	14
507	20231012	101500	92027120	5340	5330	5340	5330	39
508	20231012	101400	91818960	5340	5340	5340	5340	0
509	20231012	101300	91818960	5340	5340	5340	5340	10
510	20231012	101200	91765560	5310	5320	5320	5310	5
511	20231012	101100	91738980	5320	5320	5320	5320	60
512	20231012	101000	91419780	5340	5340	5340	5340	0
513	20231012	100900	91419780	5340	5320	5340	5320	190
514	20231012	100800	90406380	5310	5310	5310	5310	10
515	20231012	100700	90353280	5310	5310	5310	5310	0
516	20231012	100600	90353280	5310	5310	5310	5310	50
517	20231012	100500	90087780	5310	5310	5310	5310	0
518	20231012	100400	90087780	5310	5340	5350	5310	1450
519	20231012	100300	82379570	5340	5340	5340	5340	500
520	20231012	100200	79709570	5350	5350	5350	5350	0
521	20231012	100100	79709570	5350	5350	5350	5350	20
522	20231012	100000	79602570	5350	5350	5350	5350	320
523	20231012	095900	77890570	5350	5350	5350	5350	0
524	20231012	095800	77890570	5350	5350	5350	5350	0
525	20231012	095700	77890570	5350	5350	5350	5350	410
526	20231012	095600	75697070	5350	5340	5350	5340	222
527	20231012	095500	74511580	5320	5320	5330	5320	1782
528	20231012	095400	65025940	5320	5320	5320	5320	85
529	20231012	095300	64573740	5340	5340	5340	5340	20
530	20231012	095200	64466940	5340	5350	5350	5340	15
531	20231012	095100	64386790	5340	5340	5340	5340	25
532	20231012	095000	64253290	5340	5340	5340	5340	50
533	20231012	094900	63986290	5350	5350	5350	5350	1
534	20231012	094800	63980940	5350	5350	5350	5350	7
535	20231012	094700	63943490	5350	5350	5350	5350	10
536	20231012	094600	63889990	5350	5340	5350	5340	50
537	20231012	094500	63622610	5350	5340	5350	5340	252
538	20231012	094400	62275930	5340	5340	5340	5340	587
539	20231012	094300	59141350	5350	5350	5350	5350	0
540	20231012	094200	59141350	5350	5340	5350	5340	249
541	20231012	094100	57810100	5350	5350	5350	5350	30
542	20231012	094000	57649600	5350	5340	5350	5340	195
543	20231012	093900	56606590	5350	5350	5350	5350	200
544	20231012	093800	55536590	5350	5350	5350	5350	101
545	20231012	093700	54996240	5350	5350	5350	5340	354
546	20231012	093600	53102380	5350	5350	5350	5350	113
547	20231012	093500	52497830	5350	5320	5350	5320	3830
548	20231012	093400	32025490	5320	5310	5320	5310	41
549	20231012	093300	31807770	5310	5310	5310	5310	9
550	20231012	093200	31759980	5320	5310	5320	5310	9
551	20231012	093100	31712110	5330	5320	5330	5320	2
552	20231012	093000	31701460	5330	5330	5330	5330	0
553	20231012	092900	31701460	5330	5330	5330	5330	25
554	20231012	092800	31568210	5340	5330	5340	5330	103
555	20231012	092700	31018220	5330	5320	5340	5320	227
556	20231012	092600	29807840	5340	5310	5340	5310	192
557	20231012	092500	28786080	5320	5320	5320	5320	1
558	20231012	092400	28780760	5330	5330	5330	5330	0
559	20231012	092300	28780760	5330	5330	5330	5330	1
560	20231012	092200	28775430	5340	5340	5340	5340	0
561	20231012	092100	28775430	5340	5320	5340	5320	50
562	20231012	092000	28508750	5340	5340	5340	5340	0
563	20231012	091900	28508750	5340	5340	5340	5340	0
564	20231012	091800	28508750	5340	5330	5340	5330	50
565	20231012	091700	28241950	5340	5330	5340	5330	200
566	20231012	091600	27174120	5290	5330	5330	5290	140
567	20231012	091500	26428280	5330	5330	5330	5320	170
568	20231012	091400	25522380	5330	5320	5330	5320	5
569	20231012	091300	25495740	5330	5320	5330	5320	2662
570	20231012	091200	11324450	5320	5320	5320	5320	30
571	20231012	091100	11164850	5330	5300	5340	5290	23
572	20231012	091000	11042460	5280	5300	5300	5280	17
573	20231012	090900	10952500	5300	5300	5300	5300	0
574	20231012	090800	10952500	5300	5280	5300	5280	3
575	20231012	090700	10936630	5270	5270	5270	5270	0
576	20231012	090600	10936630	5270	5270	5270	5270	0
577	20231012	090500	10936630	5270	5280	5280	5270	2
578	20231012	090400	10926080	5280	5290	5290	5280	2
579	20231012	090300	10915510	5300	5310	5310	5300	232
580	20231012	090200	9683600	5360	5260	5360	5260	420
581	20231012	090100	7459120	5260	5290	5290	5260	303
582	20231012	090000	5865020	5290	5230	5350	5230	1118