KissMeData/012700/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185200	145790400	5260	5260	5260	5260	179
3	20231017	185100	145790400	5260	5260	5260	5260	0
4	20231017	185000	145790400	5260	5260	5260	5260	0
5	20231017	184900	145790400	5260	5260	5260	5260	0
6	20231017	184800	145790400	5260	5260	5260	5260	0
7	20231017	184700	145790400	5260	5260	5260	5260	0
8	20231017	184600	145790400	5260	5260	5260	5260	0
9	20231017	184500	145790400	5260	5260	5260	5260	0
10	20231017	184400	145790400	5260	5260	5260	5260	0
11	20231017	184300	145790400	5260	5260	5260	5260	0
12	20231017	184200	145790400	5260	5260	5260	5260	0
13	20231017	184100	145790400	5260	5260	5260	5260	0
14	20231017	184000	145790400	5260	5260	5260	5260	0
15	20231017	183900	145790400	5260	5260	5260	5260	0
16	20231017	183800	145790400	5260	5260	5260	5260	0
17	20231017	183700	145790400	5260	5260	5260	5260	0
18	20231017	183600	145790400	5260	5260	5260	5260	0
19	20231017	183500	145790400	5260	5260	5260	5260	0
20	20231017	183400	145790400	5260	5260	5260	5260	0
21	20231017	183300	145790400	5260	5260	5260	5260	0
22	20231017	183200	145790400	5260	5260	5260	5260	0
23	20231017	183100	145790400	5260	5260	5260	5260	0
24	20231017	183000	145790400	5260	5260	5260	5260	0
25	20231017	182900	145790400	5260	5260	5260	5260	0
26	20231017	182800	145790400	5260	5260	5260	5260	0
27	20231017	182700	145790400	5260	5260	5260	5260	0
28	20231017	182600	145790400	5260	5260	5260	5260	0
29	20231017	182500	145790400	5260	5260	5260	5260	0
30	20231017	182400	145790400	5260	5260	5260	5260	0
31	20231017	182300	145790400	5260	5260	5260	5260	0
32	20231017	182200	145790400	5260	5260	5260	5260	179
33	20231017	182100	145790400	5260	5260	5260	5260	0
34	20231017	182000	145790400	5260	5260	5260	5260	0
35	20231017	181900	145790400	5260	5260	5260	5260	0
36	20231017	181800	145790400	5260	5260	5260	5260	0
37	20231017	181700	145790400	5260	5260	5260	5260	0
38	20231017	181600	145790400	5260	5260	5260	5260	0
39	20231017	181500	145790400	5260	5260	5260	5260	0
40	20231017	181400	145790400	5260	5260	5260	5260	0
41	20231017	181300	145790400	5260	5260	5260	5260	0
42	20231017	181200	145790400	5260	5260	5260	5260	0
43	20231017	181100	145790400	5260	5260	5260	5260	0
44	20231017	181000	145790400	5260	5260	5260	5260	0
45	20231017	180900	145790400	5260	5260	5260	5260	0
46	20231017	180800	145790400	5260	5260	5260	5260	0
47	20231017	180700	145790400	5260	5260	5260	5260	0
48	20231017	180600	145790400	5260	5260	5260	5260	0
49	20231017	180500	145790400	5260	5260	5260	5260	0
50	20231017	180400	145790400	5260	5260	5260	5260	0
51	20231017	180300	145790400	5260	5260	5260	5260	0
52	20231017	180200	145790400	5260	5260	5260	5260	0
53	20231017	180100	145790400	5260	5260	5260	5260	0
54	20231017	180000	145790400	5260	5260	5260	5260	0
55	20231017	175900	145790400	5260	5260	5260	5260	0
56	20231017	175800	145790400	5260	5260	5260	5260	0
57	20231017	175700	145790400	5260	5260	5260	5260	0
58	20231017	175600	145790400	5260	5260	5260	5260	0
59	20231017	175500	145790400	5260	5260	5260	5260	0
60	20231017	175400	145790400	5260	5260	5260	5260	0
61	20231017	175300	145790400	5260	5260	5260	5260	0
62	20231017	175200	145790400	5260	5260	5260	5260	179
63	20231017	175100	145790400	5260	5260	5260	5260	0
64	20231017	175000	145790400	5260	5260	5260	5260	0
65	20231017	174900	145790400	5260	5260	5260	5260	0
66	20231017	174800	145790400	5260	5260	5260	5260	0
67	20231017	174700	145790400	5260	5260	5260	5260	0
68	20231017	174600	145790400	5260	5260	5260	5260	0
69	20231017	174500	145790400	5260	5260	5260	5260	0
70	20231017	174400	145790400	5260	5260	5260	5260	0
71	20231017	174300	145790400	5260	5260	5260	5260	0
72	20231017	174200	145790400	5260	5260	5260	5260	0
73	20231017	174100	145790400	5260	5260	5260	5260	0
74	20231017	174000	145790400	5260	5260	5260	5260	0
75	20231017	173900	145790400	5260	5260	5260	5260	0
76	20231017	173800	145790400	5260	5260	5260	5260	0
77	20231017	173700	145790400	5260	5260	5260	5260	0
78	20231017	173600	145790400	5260	5260	5260	5260	0
79	20231017	173500	145790400	5260	5260	5260	5260	0
80	20231017	173400	145790400	5260	5260	5260	5260	0
81	20231017	173300	145790400	5260	5260	5260	5260	0
82	20231017	173200	145790400	5260	5260	5260	5260	0
83	20231017	173100	145790400	5260	5260	5260	5260	0
84	20231017	173000	145790400	5260	5260	5260	5260	0
85	20231017	172900	145790400	5260	5260	5260	5260	0
86	20231017	172800	145790400	5260	5260	5260	5260	0
87	20231017	172700	145790400	5260	5260	5260	5260	0
88	20231017	172600	145790400	5260	5260	5260	5260	0
89	20231017	172500	145790400	5260	5260	5260	5260	0
90	20231017	172400	145790400	5260	5260	5260	5260	0
91	20231017	172300	145790400	5260	5260	5260	5260	0
92	20231017	172200	145790400	5260	5260	5260	5260	179
93	20231017	172100	145790400	5260	5260	5260	5260	0
94	20231017	172000	145790400	5260	5260	5260	5260	0
95	20231017	171900	145790400	5260	5260	5260	5260	0
96	20231017	171800	145790400	5260	5260	5260	5260	0
97	20231017	171700	145790400	5260	5260	5260	5260	0
98	20231017	171600	145790400	5260	5260	5260	5260	0
99	20231017	171500	145790400	5260	5260	5260	5260	0
100	20231017	171400	145790400	5260	5260	5260	5260	0
101	20231017	171300	145790400	5260	5260	5260	5260	0
102	20231017	171200	145790400	5260	5260	5260	5260	0
103	20231017	171100	145790400	5260	5260	5260	5260	0
104	20231017	171000	145790400	5260	5260	5260	5260	0
105	20231017	170900	145790400	5260	5260	5260	5260	0
106	20231017	170800	145790400	5260	5260	5260	5260	0
107	20231017	170700	145790400	5260	5260	5260	5260	0
108	20231017	170600	145790400	5260	5260	5260	5260	0
109	20231017	170500	145790400	5260	5260	5260	5260	0
110	20231017	170400	145790400	5260	5260	5260	5260	0
111	20231017	170300	145790400	5260	5260	5260	5260	0
112	20231017	170200	145790400	5260	5260	5260	5260	0
113	20231017	170100	145790400	5260	5260	5260	5260	0
114	20231017	170000	145790400	5260	5260	5260	5260	0
115	20231017	165900	145790400	5260	5260	5260	5260	0
116	20231017	165800	145790400	5260	5260	5260	5260	0
117	20231017	165700	145790400	5260	5260	5260	5260	0
118	20231017	165600	145790400	5260	5260	5260	5260	0
119	20231017	165500	145790400	5260	5260	5260	5260	0
120	20231017	165400	145790400	5260	5260	5260	5260	0
121	20231017	165300	145790400	5260	5260	5260	5260	0
122	20231017	165200	145790400	5260	5260	5260	5260	179
123	20231017	165100	145790400	5260	5260	5260	5260	0
124	20231017	165000	145790400	5260	5260	5260	5260	0
125	20231017	164900	145790400	5260	5260	5260	5260	0
126	20231017	164800	145790400	5260	5260	5260	5260	0
127	20231017	164700	145790400	5260	5260	5260	5260	0
128	20231017	164600	145790400	5260	5260	5260	5260	0
129	20231017	164500	145790400	5260	5260	5260	5260	0
130	20231017	164400	145790400	5260	5260	5260	5260	0
131	20231017	164300	145790400	5260	5260	5260	5260	0
132	20231017	164200	145790400	5260	5260	5260	5260	0
133	20231017	164100	145790400	5260	5260	5260	5260	0
134	20231017	164000	145790400	5260	5260	5260	5260	0
135	20231017	163900	145790400	5260	5260	5260	5260	0
136	20231017	163800	145790400	5260	5260	5260	5260	0
137	20231017	163700	145790400	5260	5260	5260	5260	0
138	20231017	163600	145790400	5260	5260	5260	5260	0
139	20231017	163500	145790400	5260	5260	5260	5260	0
140	20231017	163400	145790400	5260	5260	5260	5260	0
141	20231017	163300	145790400	5260	5260	5260	5260	0
142	20231017	163200	145790400	5260	5260	5260	5260	0
143	20231017	163100	145790400	5260	5260	5260	5260	0
144	20231017	163000	145790400	5260	5260	5260	5260	0
145	20231017	162900	145790400	5260	5260	5260	5260	0
146	20231017	162800	145790400	5260	5260	5260	5260	0
147	20231017	162700	145790400	5260	5260	5260	5260	0
148	20231017	162600	145790400	5260	5260	5260	5260	0
149	20231017	162500	145790400	5260	5260	5260	5260	0
150	20231017	162400	145790400	5260	5260	5260	5260	0
151	20231017	162300	145790400	5260	5260	5260	5260	0
152	20231017	162200	145790400	5260	5260	5260	5260	179
153	20231017	162100	145790400	5260	5260	5260	5260	0
154	20231017	162000	145790400	5260	5260	5260	5260	0
155	20231017	161900	145790400	5260	5260	5260	5260	0
156	20231017	161800	145790400	5260	5260	5260	5260	0
157	20231017	161700	145790400	5260	5260	5260	5260	0
158	20231017	161600	145790400	5260	5260	5260	5260	0
159	20231017	161500	145790400	5260	5260	5260	5260	0
160	20231017	161400	145790400	5260	5260	5260	5260	0
161	20231017	161300	145790400	5260	5260	5260	5260	0
162	20231017	161200	145790400	5260	5260	5260	5260	0
163	20231017	161100	145790400	5260	5260	5260	5260	0
164	20231017	161000	145790400	5260	5260	5260	5260	0
165	20231017	160900	145790400	5260	5260	5260	5260	0
166	20231017	160800	145790400	5260	5260	5260	5260	0
167	20231017	160700	145790400	5260	5260	5260	5260	0
168	20231017	160600	145790400	5260	5260	5260	5260	0
169	20231017	160500	145790400	5260	5260	5260	5260	0
170	20231017	160400	145790400	5260	5260	5260	5260	0
171	20231017	160300	145790400	5260	5260	5260	5260	0
172	20231017	160200	145790400	5260	5260	5260	5260	0
173	20231017	160100	145790400	5260	5260	5260	5260	0
174	20231017	160000	145790400	5260	5260	5260	5260	0
175	20231017	155900	145790400	5260	5260	5260	5260	0
176	20231017	155800	145790400	5260	5260	5260	5260	0
177	20231017	155700	145790400	5260	5260	5260	5260	0
178	20231017	155600	145790400	5260	5260	5260	5260	0
179	20231017	155500	145790400	5260	5260	5260	5260	0
180	20231017	155400	145790400	5260	5260	5260	5260	0
181	20231017	155300	145790400	5260	5260	5260	5260	0
182	20231017	155200	145790400	5260	5260	5260	5260	179
183	20231017	155100	145790400	5260	5260	5260	5260	0
184	20231017	155000	145790400	5260	5260	5260	5260	0
185	20231017	154900	145790400	5260	5260	5260	5260	0
186	20231017	154800	145790400	5260	5260	5260	5260	0
187	20231017	154700	145790400	5260	5260	5260	5260	0
188	20231017	154600	145790400	5260	5260	5260	5260	0
189	20231017	154500	145790400	5260	5260	5260	5260	0
190	20231017	154400	145790400	5260	5260	5260	5260	0
191	20231017	154300	145790400	5260	5260	5260	5260	0
192	20231017	154200	145790400	5260	5260	5260	5260	0
193	20231017	154100	145790400	5260	5260	5260	5260	0
194	20231017	154000	145790400	5260	5260	5260	5260	0
195	20231017	153900	145790400	5260	5260	5260	5260	0
196	20231017	153800	145790400	5260	5260	5260	5260	0
197	20231017	153700	145790400	5260	5260	5260	5260	0
198	20231017	153600	145790400	5260	5260	5260	5260	0
199	20231017	153500	145790400	5260	5260	5260	5260	0
200	20231017	153400	145790400	5260	5260	5260	5260	0
201	20231017	153300	145790400	5260	5260	5260	5260	0
202	20231017	153200	145790400	5260	5260	5260	5260	0
203	20231017	153100	145790400	5260	5260	5260	5260	0
204	20231017	153000	145790400	5260	5260	5260	5260	179
205	20231017	152900	144848860	5260	5260	5260	5260	0
206	20231017	152800	144848860	5260	5260	5260	5260	0
207	20231017	152700	144848860	5260	5260	5260	5260	0
208	20231017	152600	144848860	5260	5260	5260	5260	0
209	20231017	152500	144848860	5260	5260	5260	5260	0
210	20231017	152400	144848860	5260	5260	5260	5260	0
211	20231017	152300	144848860	5260	5260	5260	5260	0
212	20231017	152200	144848860	5260	5260	5260	5260	0
213	20231017	152100	144848860	5260	5260	5260	5260	0
214	20231017	152000	144848860	5260	5260	5260	5260	0
215	20231017	151900	144848860	5260	5260	5260	5260	159
216	20231017	151800	144012520	5260	5260	5260	5260	19
217	20231017	151700	143912580	5260	5270	5270	5260	6
218	20231017	151600	143881010	5260	5260	5260	5260	0
219	20231017	151500	143881010	5260	5260	5260	5260	60
220	20231017	151400	143565410	5260	5260	5260	5260	1
221	20231017	151300	143560150	5260	5260	5260	5260	1
222	20231017	151200	143554890	5270	5270	5270	5270	4
223	20231017	151100	143533810	5270	5270	5270	5270	0
224	20231017	151000	143533810	5270	5270	5270	5270	0
225	20231017	150900	143533810	5270	5270	5270	5270	4
226	20231017	150800	143512730	5270	5270	5270	5260	4
227	20231017	150700	143491660	5260	5260	5260	5260	28
228	20231017	150600	143344380	5260	5250	5260	5250	746
229	20231017	150500	139426080	5260	5260	5260	5260	5
230	20231017	150400	139399780	5260	5260	5260	5260	0
231	20231017	150300	139399780	5260	5260	5260	5260	0
232	20231017	150200	139399780	5260	5260	5260	5260	19
233	20231017	150100	139299840	5270	5270	5270	5270	0
234	20231017	150000	139299840	5270	5270	5270	5270	10
235	20231017	145900	139247140	5270	5270	5270	5270	200
236	20231017	145800	138193140	5250	5260	5260	5250	24
237	20231017	145700	138067080	5260	5260	5260	5260	0
238	20231017	145600	138067080	5260	5260	5260	5260	0
239	20231017	145500	138067080	5260	5260	5260	5260	0
240	20231017	145400	138067080	5260	5260	5260	5250	121
241	20231017	145300	137430830	5250	5250	5250	5250	0
242	20231017	145200	137430830	5250	5250	5250	5250	0
243	20231017	145100	137430830	5250	5250	5250	5250	0
244	20231017	145000	137430830	5250	5250	5250	5250	0
245	20231017	144900	137430830	5250	5250	5250	5250	509
246	20231017	144800	134758580	5270	5270	5270	5270	10
247	20231017	144700	134705880	5250	5250	5250	5250	0
248	20231017	144600	134705880	5250	5270	5270	5250	120
249	20231017	144500	134073810	5260	5260	5260	5260	0
250	20231017	144400	134073810	5260	5260	5260	5260	41
251	20231017	144300	133858150	5260	5260	5260	5260	0
252	20231017	144200	133858150	5260	5260	5260	5260	0
253	20231017	144100	133858150	5260	5260	5260	5260	0
254	20231017	144000	133858150	5260	5260	5260	5260	0
255	20231017	143900	133858150	5260	5260	5260	5260	0
256	20231017	143800	133858150	5260	5260	5260	5260	5
257	20231017	143700	133831850	5280	5280	5280	5280	0
258	20231017	143600	133831850	5280	5280	5280	5280	0
259	20231017	143500	133831850	5280	5280	5280	5280	0
260	20231017	143400	133831850	5280	5280	5280	5280	0
261	20231017	143300	133831850	5280	5280	5280	5280	0
262	20231017	143200	133831850	5280	5280	5280	5280	0
263	20231017	143100	133831850	5280	5280	5280	5230	5009
264	20231017	143000	107524750	5270	5270	5270	5270	0
265	20231017	142900	107524750	5270	5270	5270	5270	0
266	20231017	142800	107524750	5270	5280	5280	5270	800
267	20231017	142700	103304810	5270	5270	5270	5270	0
268	20231017	142600	103304810	5270	5270	5270	5270	0
269	20231017	142500	103304810	5270	5270	5270	5270	0
270	20231017	142400	103304810	5270	5270	5270	5270	0
271	20231017	142300	103304810	5270	5270	5270	5270	0
272	20231017	142200	103304810	5270	5270	5270	5270	0
273	20231017	142100	103304810	5270	5270	5270	5270	0
274	20231017	142000	103304810	5270	5270	5270	5270	0
275	20231017	141900	103304810	5270	5280	5280	5270	361
276	20231017	141800	101401570	5290	5280	5290	5280	66
277	20231017	141700	101052980	5290	5290	5290	5290	0
278	20231017	141600	101052980	5290	5290	5290	5290	0
279	20231017	141500	101052980	5290	5290	5290	5290	0
280	20231017	141400	101052980	5290	5280	5290	5280	100
281	20231017	141300	100524030	5280	5280	5280	5280	159
282	20231017	141200	99684510	5280	5280	5280	5280	0
283	20231017	141100	99684510	5280	5280	5280	5280	356
284	20231017	141000	97804830	5280	5290	5290	5280	161
285	20231017	140900	96954740	5290	5290	5290	5290	3
286	20231017	140800	96938870	5290	5290	5290	5290	0
287	20231017	140700	96938870	5290	5290	5290	5280	430
288	20231017	140600	94664600	5300	5300	5300	5300	0
289	20231017	140500	94664600	5300	5300	5300	5300	0
290	20231017	140400	94664600	5300	5300	5300	5300	0
291	20231017	140300	94664600	5300	5300	5300	5300	0
292	20231017	140200	94664600	5300	5300	5300	5300	0
293	20231017	140100	94664600	5300	5300	5300	5300	0
294	20231017	140000	94664600	5300	5300	5300	5300	0
295	20231017	135900	94664600	5300	5300	5300	5300	0
296	20231017	135800	94664600	5300	5300	5300	5300	10
297	20231017	135700	94611600	5300	5300	5300	5300	0
298	20231017	135600	94611600	5300	5300	5300	5300	0
299	20231017	135500	94611600	5300	5300	5300	5300	0
300	20231017	135400	94611600	5300	5300	5300	5300	30
301	20231017	135300	94452600	5300	5300	5300	5300	160
302	20231017	135200	93604600	5300	5300	5300	5300	0
303	20231017	135100	93604600	5300	5300	5300	5300	0
304	20231017	135000	93604600	5300	5300	5300	5300	0
305	20231017	134900	93604600	5300	5300	5300	5300	0
306	20231017	134800	93604600	5300	5300	5300	5300	0
307	20231017	134700	93604600	5300	5300	5300	5300	0
308	20231017	134600	93604600	5300	5300	5300	5300	0
309	20231017	134500	93604600	5300	5300	5300	5300	0
310	20231017	134400	93604600	5300	5300	5300	5300	15
311	20231017	134300	93525100	5300	5300	5300	5300	2
312	20231017	134200	93514500	5310	5310	5310	5310	150
313	20231017	134100	92718000	5310	5310	5310	5310	101
314	20231017	134000	92181690	5310	5310	5310	5310	5
315	20231017	133900	92155140	5310	5310	5310	5310	0
316	20231017	133800	92155140	5310	5310	5310	5310	0
317	20231017	133700	92155140	5310	5310	5310	5310	0
318	20231017	133600	92155140	5310	5310	5310	5310	0
319	20231017	133500	92155140	5310	5310	5310	5310	1
320	20231017	133400	92149830	5300	5300	5300	5300	0
321	20231017	133300	92149830	5300	5300	5300	5300	0
322	20231017	133200	92149830	5300	5300	5300	5300	0
323	20231017	133100	92149830	5300	5300	5300	5300	109
324	20231017	133000	91572130	5300	5300	5300	5300	0
325	20231017	132900	91572130	5300	5300	5300	5300	0
326	20231017	132800	91572130	5300	5300	5300	5300	0
327	20231017	132700	91572130	5300	5300	5300	5300	691
328	20231017	132600	87909830	5300	5300	5300	5300	0
329	20231017	132500	87909830	5300	5300	5300	5300	0
330	20231017	132400	87909830	5300	5300	5300	5300	0
331	20231017	132300	87909830	5300	5300	5300	5300	0
332	20231017	132200	87909830	5300	5300	5300	5300	0
333	20231017	132100	87909830	5300	5300	5300	5300	20
334	20231017	132000	87803830	5300	5300	5300	5300	0
335	20231017	131900	87803830	5300	5300	5300	5300	1
336	20231017	131800	87798530	5290	5290	5290	5290	668
337	20231017	131700	84264810	5300	5300	5300	5300	7
338	20231017	131600	84227710	5300	5300	5300	5300	0
339	20231017	131500	84227710	5300	5300	5300	5300	10
340	20231017	131400	84174710	5300	5300	5300	5300	0
341	20231017	131300	84174710	5300	5300	5300	5300	0
342	20231017	131200	84174710	5300	5300	5300	5300	1
343	20231017	131100	84169410	5290	5290	5290	5290	528
344	20231017	131000	81376290	5300	5300	5300	5300	0
345	20231017	130900	81376290	5300	5300	5300	5300	100
346	20231017	130800	80846290	5300	5300	5300	5300	100
347	20231017	130700	80316290	5300	5300	5300	5300	0
348	20231017	130600	80316290	5300	5300	5300	5300	100
349	20231017	130500	79786290	5300	5300	5300	5300	10
350	20231017	130400	79733290	5290	5290	5290	5290	3
351	20231017	130300	79717420	5300	5300	5300	5300	0
352	20231017	130200	79717420	5300	5300	5300	5300	0
353	20231017	130100	79717420	5300	5300	5300	5300	40
354	20231017	130000	79505420	5290	5290	5290	5290	0
355	20231017	125900	79505420	5290	5290	5290	5290	1
356	20231017	125800	79500130	5290	5290	5290	5290	0
357	20231017	125700	79500130	5290	5290	5290	5290	0
358	20231017	125600	79500130	5290	5300	5300	5290	47
359	20231017	125500	79251490	5290	5290	5290	5290	0
360	20231017	125400	79251490	5290	5290	5290	5290	0
361	20231017	125300	79251490	5290	5290	5290	5290	242
362	20231017	125200	77971310	5290	5290	5290	5290	0
363	20231017	125100	77971310	5290	5290	5290	5290	144
364	20231017	125000	77209550	5280	5280	5280	5280	0
365	20231017	124900	77209550	5280	5280	5280	5280	0
366	20231017	124800	77209550	5280	5280	5280	5280	0
367	20231017	124700	77209550	5280	5280	5280	5280	0
368	20231017	124600	77209550	5280	5280	5280	5280	0
369	20231017	124500	77209550	5280	5280	5280	5280	0
370	20231017	124400	77209550	5280	5280	5280	5280	10
371	20231017	124300	77156750	5270	5270	5270	5270	0
372	20231017	124200	77156750	5270	5270	5270	5270	0
373	20231017	124100	77156750	5270	5270	5270	5270	0
374	20231017	124000	77156750	5270	5270	5270	5270	0
375	20231017	123900	77156750	5270	5270	5270	5270	0
376	20231017	123800	77156750	5270	5270	5270	5270	0
377	20231017	123700	77156750	5270	5270	5270	5270	0
378	20231017	123600	77156750	5270	5270	5270	5270	0
379	20231017	123500	77156750	5270	5270	5270	5270	0
380	20231017	123400	77156750	5270	5270	5270	5270	0
381	20231017	123300	77156750	5270	5270	5270	5270	2
382	20231017	123200	77146210	5290	5290	5290	5290	0
383	20231017	123100	77146210	5290	5290	5290	5290	1
384	20231017	123000	77140920	5290	5290	5290	5290	0
385	20231017	122900	77140920	5290	5290	5290	5290	0
386	20231017	122800	77140920	5290	5290	5290	5290	0
387	20231017	122700	77140920	5290	5280	5290	5280	150
388	20231017	122600	76348760	5270	5270	5270	5270	150
389	20231017	122500	75558260	5270	5270	5270	5270	0
390	20231017	122400	75558260	5270	5270	5270	5270	0
391	20231017	122300	75558260	5270	5270	5270	5270	0
392	20231017	122200	75558260	5270	5270	5270	5270	0
393	20231017	122100	75558260	5270	5270	5270	5270	0
394	20231017	122000	75558260	5270	5270	5270	5270	0
395	20231017	121900	75558260	5270	5270	5270	5270	0
396	20231017	121800	75558260	5270	5280	5280	5270	1652
397	20231017	121700	66851930	5280	5280	5280	5280	4
398	20231017	121600	66830810	5280	5280	5280	5280	0
399	20231017	121500	66830810	5280	5280	5280	5280	127
400	20231017	121400	66160250	5280	5280	5280	5280	0
401	20231017	121300	66160250	5280	5280	5280	5280	0
402	20231017	121200	66160250	5280	5280	5280	5280	0
403	20231017	121100	66160250	5280	5280	5280	5280	9
404	20231017	121000	66112730	5280	5280	5280	5280	186
405	20231017	120900	65130650	5280	5280	5280	5280	203
406	20231017	120800	64058810	5290	5290	5290	5290	0
407	20231017	120700	64058810	5290	5290	5290	5290	0
408	20231017	120600	64058810	5290	5290	5290	5290	87
409	20231017	120500	63598580	5300	5300	5300	5300	18
410	20231017	120400	63503180	5300	5300	5300	5300	0
411	20231017	120300	63503180	5300	5300	5300	5300	1
412	20231017	120200	63497880	5290	5290	5290	5290	0
413	20231017	120100	63497880	5290	5290	5290	5290	0
414	20231017	120000	63497880	5290	5290	5290	5290	0
415	20231017	115900	63497880	5290	5290	5290	5290	0
416	20231017	115800	63497880	5290	5290	5290	5290	0
417	20231017	115700	63497880	5290	5290	5290	5290	0
418	20231017	115600	63497880	5290	5290	5290	5290	0
419	20231017	115500	63497880	5290	5290	5290	5290	1
420	20231017	115400	63492590	5290	5290	5290	5290	31
421	20231017	115300	63328600	5290	5290	5290	5290	0
422	20231017	115200	63328600	5290	5290	5290	5290	1
423	20231017	115100	63323310	5290	5290	5290	5290	0
424	20231017	115000	63323310	5290	5290	5290	5290	0
425	20231017	114900	63323310	5290	5290	5290	5290	1
426	20231017	114800	63318020	5290	5290	5290	5290	0
427	20231017	114700	63318020	5290	5290	5290	5290	0
428	20231017	114600	63318020	5290	5290	5290	5290	0
429	20231017	114500	63318020	5290	5290	5290	5290	50
430	20231017	114400	63053520	5300	5300	5300	5300	0
431	20231017	114300	63053520	5300	5300	5300	5300	1
432	20231017	114200	63048220	5300	5300	5300	5300	1
433	20231017	114100	63042920	5300	5300	5300	5300	0
434	20231017	114000	63042920	5300	5300	5300	5300	1
435	20231017	113900	63037620	5300	5300	5300	5300	0
436	20231017	113800	63037620	5300	5300	5300	5300	0
437	20231017	113700	63037620	5300	5300	5300	5300	94
438	20231017	113600	62539420	5300	5300	5300	5300	16
439	20231017	113500	62454620	5300	5300	5300	5300	60
440	20231017	113400	62136620	5310	5310	5310	5310	0
441	20231017	113300	62136620	5310	5310	5310	5310	15
442	20231017	113200	62056970	5310	5310	5310	5310	0
443	20231017	113100	62056970	5310	5310	5310	5310	0
444	20231017	113000	62056970	5310	5290	5310	5290	66
445	20231017	112900	61707710	5290	5290	5290	5290	604
446	20231017	112800	58512550	5290	5290	5290	5290	14
447	20231017	112700	58438490	5310	5300	5310	5300	23
448	20231017	112600	58316490	5310	5310	5310	5310	8
449	20231017	112500	58274010	5300	5300	5300	5300	389
450	20231017	112400	56212310	5300	5300	5300	5300	0
451	20231017	112300	56212310	5300	5300	5300	5300	0
452	20231017	112200	56212310	5300	5300	5300	5300	0
453	20231017	112100	56212310	5300	5300	5300	5300	0
454	20231017	112000	56212310	5300	5300	5300	5300	0
455	20231017	111900	56212310	5300	5300	5300	5300	0
456	20231017	111800	56212310	5300	5300	5300	5300	1
457	20231017	111700	56207010	5300	5300	5300	5290	5
458	20231017	111600	56180520	5290	5290	5290	5290	0
459	20231017	111500	56180520	5290	5300	5300	5290	8
460	20231017	111400	56138140	5280	5280	5280	5280	0
461	20231017	111300	56138140	5280	5280	5280	5280	0
462	20231017	111200	56138140	5280	5280	5280	5280	0
463	20231017	111100	56138140	5280	5280	5280	5280	0
464	20231017	111000	56138140	5280	5280	5280	5280	2
465	20231017	110900	56127580	5300	5300	5300	5300	0
466	20231017	110800	56127580	5300	5300	5300	5300	0
467	20231017	110700	56127580	5300	5300	5300	5300	1
468	20231017	110600	56122280	5290	5290	5290	5290	259
469	20231017	110500	54752170	5290	5290	5290	5290	0
470	20231017	110400	54752170	5290	5290	5290	5290	0
471	20231017	110300	54752170	5290	5290	5290	5290	0
472	20231017	110200	54752170	5290	5290	5290	5290	0
473	20231017	110100	54752170	5290	5290	5290	5290	0
474	20231017	110000	54752170	5290	5290	5290	5290	217
475	20231017	105900	53604240	5300	5300	5300	5300	20
476	20231017	105800	53498240	5300	5300	5300	5300	152
477	20231017	105700	52692640	5300	5300	5300	5300	0
478	20231017	105600	52692640	5300	5300	5300	5300	11
479	20231017	105500	52634340	5290	5290	5290	5290	1
480	20231017	105400	52629050	5290	5290	5290	5290	0
481	20231017	105300	52629050	5290	5290	5290	5290	0
482	20231017	105200	52629050	5290	5290	5290	5290	574
483	20231017	105100	49592590	5300	5300	5300	5300	89
484	20231017	105000	49120890	5300	5310	5310	5300	521
485	20231017	104900	46359530	5300	5300	5300	5290	1648
486	20231017	104800	37625610	5300	5290	5300	5290	559
487	20231017	104700	34668490	5300	5300	5300	5300	0
488	20231017	104600	34668490	5300	5300	5300	5300	0
489	20231017	104500	34668490	5300	5300	5300	5300	120
490	20231017	104400	34032490	5300	5300	5300	5300	1
491	20231017	104300	34027190	5300	5300	5300	5300	0
492	20231017	104200	34027190	5300	5300	5300	5300	10
493	20231017	104100	33974190	5300	5300	5300	5300	0
494	20231017	104000	33974190	5300	5300	5300	5300	14
495	20231017	103900	33899990	5300	5300	5300	5300	22
496	20231017	103800	33783390	5300	5300	5300	5300	0
497	20231017	103700	33783390	5300	5300	5300	5300	77
498	20231017	103600	33375290	5300	5300	5300	5300	240
499	20231017	103500	32103290	5310	5310	5310	5310	1
500	20231017	103400	32097980	5310	5310	5310	5310	0
501	20231017	103300	32097980	5310	5310	5310	5310	0
502	20231017	103200	32097980	5310	5310	5310	5310	0
503	20231017	103100	32097980	5310	5320	5320	5310	685
504	20231017	103000	28460620	5320	5320	5320	5320	2
505	20231017	102900	28449980	5320	5320	5320	5320	0
506	20231017	102800	28449980	5320	5320	5320	5320	0
507	20231017	102700	28449980	5320	5320	5320	5320	0
508	20231017	102600	28449980	5320	5320	5320	5320	16
509	20231017	102500	28364860	5320	5320	5320	5320	0
510	20231017	102400	28364860	5320	5320	5320	5320	101
511	20231017	102300	27827540	5320	5320	5320	5320	0
512	20231017	102200	27827540	5320	5320	5320	5310	102
513	20231017	102100	27285900	5310	5300	5310	5300	505
514	20231017	102000	24604660	5300	5300	5300	5300	0
515	20231017	101900	24604660	5300	5300	5300	5300	0
516	20231017	101800	24604660	5300	5300	5300	5300	0
517	20231017	101700	24604660	5300	5300	5300	5300	373
518	20231017	101600	22627760	5310	5310	5310	5300	3
519	20231017	101500	22611840	5310	5310	5310	5310	0
520	20231017	101400	22611840	5310	5310	5310	5310	0
521	20231017	101300	22611840	5310	5310	5310	5310	0
522	20231017	101200	22611840	5310	5310	5310	5310	0
523	20231017	101100	22611840	5310	5310	5310	5310	0
524	20231017	101000	22611840	5310	5310	5310	5310	33
525	20231017	100900	22436610	5310	5300	5310	5300	55
526	20231017	100800	22144790	5310	5310	5310	5310	0
527	20231017	100700	22144790	5310	5310	5310	5310	37
528	20231017	100600	21948320	5310	5310	5310	5310	0
529	20231017	100500	21948320	5310	5310	5310	5310	0
530	20231017	100400	21948320	5310	5310	5310	5310	21
531	20231017	100300	21836810	5310	5310	5310	5310	0
532	20231017	100200	21836810	5310	5310	5310	5310	64
533	20231017	100100	21496970	5310	5310	5310	5310	0
534	20231017	100000	21496970	5310	5310	5310	5310	16
535	20231017	095900	21412010	5310	5310	5310	5310	0
536	20231017	095800	21412010	5310	5310	5310	5310	0
537	20231017	095700	21412010	5310	5310	5310	5310	0
538	20231017	095600	21412010	5310	5310	5310	5310	55
539	20231017	095500	21119960	5310	5310	5310	5310	446
540	20231017	095400	18751700	5310	5310	5310	5310	0
541	20231017	095300	18751700	5310	5310	5310	5310	0
542	20231017	095200	18751700	5310	5310	5310	5310	0
543	20231017	095100	18751700	5310	5310	5310	5310	1
544	20231017	095000	18746390	5310	5310	5310	5310	1
545	20231017	094900	18741080	5310	5310	5310	5310	383
546	20231017	094800	16707350	5310	5310	5310	5310	2
547	20231017	094700	16696730	5310	5310	5310	5310	0
548	20231017	094600	16696730	5310	5310	5310	5310	112
549	20231017	094500	16102010	5310	5310	5310	5310	0
550	20231017	094400	16102010	5310	5310	5310	5310	31
551	20231017	094300	15937400	5320	5320	5320	5320	52
552	20231017	094200	15660760	5320	5320	5320	5320	3
553	20231017	094100	15644800	5320	5320	5320	5320	1
554	20231017	094000	15639480	5310	5310	5310	5310	1
555	20231017	093900	15634170	5320	5320	5320	5320	0
556	20231017	093800	15634170	5320	5320	5320	5320	0
557	20231017	093700	15634170	5320	5320	5320	5320	41
558	20231017	093600	15416050	5320	5310	5320	5310	252
559	20231017	093500	14075430	5320	5320	5320	5320	0
560	20231017	093400	14075430	5320	5320	5320	5320	2
561	20231017	093300	14064790	5320	5330	5330	5310	190
562	20231017	093200	13054340	5330	5330	5330	5320	76
563	20231017	093100	12649760	5330	5330	5330	5330	2
564	20231017	093000	12639100	5320	5330	5330	5320	7
565	20231017	092900	12601810	5330	5330	5330	5330	0
566	20231017	092800	12601810	5330	5330	5330	5330	58
567	20231017	092700	12292670	5330	5330	5330	5330	25
568	20231017	092600	12159420	5330	5330	5330	5330	0
569	20231017	092500	12159420	5330	5330	5330	5330	0
570	20231017	092400	12159420	5330	5330	5330	5330	313
571	20231017	092300	10491130	5330	5310	5330	5310	150
572	20231017	092200	9693630	5310	5320	5320	5310	168
573	20231017	092100	8800370	5320	5320	5320	5320	50
574	20231017	092000	8534370	5330	5330	5330	5330	0
575	20231017	091900	8534370	5330	5330	5330	5330	50
576	20231017	091800	8267870	5330	5330	5330	5330	10
577	20231017	091700	8214570	5330	5330	5330	5330	0
578	20231017	091600	8214570	5330	5320	5330	5320	25
579	20231017	091500	8081350	5330	5330	5330	5330	0
580	20231017	091400	8081350	5330	5330	5330	5330	44
581	20231017	091300	7846830	5330	5330	5330	5330	16
582	20231017	091200	7761550	5330	5330	5330	5330	1
583	20231017	091100	7756220	5330	5290	5330	5290	926
584	20231017	091000	2839240	5290	5290	5290	5290	200
585	20231017	090900	1781240	5300	5300	5300	5300	17
586	20231017	090800	1691140	5300	5300	5300	5300	0
587	20231017	090700	1691140	5300	5300	5300	5300	0
588	20231017	090600	1691140	5300	5290	5300	5290	200
589	20231017	090500	631240	5300	5300	5300	5300	0
590	20231017	090400	631240	5300	5300	5300	5300	0
591	20231017	090300	631240	5300	5300	5300	5300	0
592	20231017	090200	631240	5300	5260	5300	5260	101
593	20231017	090100	99940	5260	5260	5260	5260	0
594	20231017	090000	99940	5260	5260	5260	5260	19