KissMeData/000220/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183000	86353280	4455	4455	4455	4455	941
3	20231012	182900	86353280	4455	4455	4455	4455	0
4	20231012	182800	86353280	4455	4455	4455	4455	0
5	20231012	182700	86353280	4455	4455	4455	4455	0
6	20231012	182600	86353280	4455	4455	4455	4455	0
7	20231012	182500	86353280	4455	4455	4455	4455	0
8	20231012	182400	86353280	4455	4455	4455	4455	0
9	20231012	182300	86353280	4455	4455	4455	4455	0
10	20231012	182200	86353280	4455	4455	4455	4455	0
11	20231012	182100	86353280	4455	4455	4455	4455	0
12	20231012	182000	86353280	4455	4455	4455	4455	0
13	20231012	181900	86353280	4455	4455	4455	4455	0
14	20231012	181800	86353280	4455	4455	4455	4455	0
15	20231012	181700	86353280	4455	4455	4455	4455	0
16	20231012	181600	86353280	4455	4455	4455	4455	0
17	20231012	181500	86353280	4455	4455	4455	4455	0
18	20231012	181400	86353280	4455	4455	4455	4455	0
19	20231012	181300	86353280	4455	4455	4455	4455	0
20	20231012	181200	86353280	4455	4455	4455	4455	0
21	20231012	181100	86353280	4455	4455	4455	4455	0
22	20231012	181000	86353280	4455	4455	4455	4455	0
23	20231012	180900	86353280	4455	4455	4455	4455	0
24	20231012	180800	86353280	4455	4455	4455	4455	0
25	20231012	180700	86353280	4455	4455	4455	4455	0
26	20231012	180600	86353280	4455	4455	4455	4455	0
27	20231012	180500	86353280	4455	4455	4455	4455	0
28	20231012	180400	86353280	4455	4455	4455	4455	0
29	20231012	180300	86353280	4455	4455	4455	4455	0
30	20231012	180200	86353280	4455	4455	4455	4455	0
31	20231012	180100	86353280	4455	4455	4455	4455	0
32	20231012	180000	86353280	4455	4455	4455	4455	941
33	20231012	175900	86353280	4455	4455	4455	4455	0
34	20231012	175800	86353280	4455	4455	4455	4455	0
35	20231012	175700	86353280	4455	4455	4455	4455	0
36	20231012	175600	86353280	4455	4455	4455	4455	0
37	20231012	175500	86353280	4455	4455	4455	4455	0
38	20231012	175400	86353280	4455	4455	4455	4455	0
39	20231012	175300	86353280	4455	4455	4455	4455	0
40	20231012	175200	86353280	4455	4455	4455	4455	0
41	20231012	175100	86353280	4455	4455	4455	4455	0
42	20231012	175000	86353280	4455	4455	4455	4455	0
43	20231012	174900	86353280	4455	4455	4455	4455	0
44	20231012	174800	86353280	4455	4455	4455	4455	0
45	20231012	174700	86353280	4455	4455	4455	4455	0
46	20231012	174600	86353280	4455	4455	4455	4455	0
47	20231012	174500	86353280	4455	4455	4455	4455	0
48	20231012	174400	86353280	4455	4455	4455	4455	0
49	20231012	174300	86353280	4455	4455	4455	4455	0
50	20231012	174200	86353280	4455	4455	4455	4455	0
51	20231012	174100	86353280	4455	4455	4455	4455	0
52	20231012	174000	86353280	4455	4455	4455	4455	0
53	20231012	173900	86353280	4455	4455	4455	4455	0
54	20231012	173800	86353280	4455	4455	4455	4455	0
55	20231012	173700	86353280	4455	4455	4455	4455	0
56	20231012	173600	86353280	4455	4455	4455	4455	0
57	20231012	173500	86353280	4455	4455	4455	4455	0
58	20231012	173400	86353280	4455	4455	4455	4455	0
59	20231012	173300	86353280	4455	4455	4455	4455	0
60	20231012	173200	86353280	4455	4455	4455	4455	0
61	20231012	173100	86353280	4455	4455	4455	4455	0
62	20231012	173000	86353280	4455	4455	4455	4455	941
63	20231012	172900	86353280	4455	4455	4455	4455	0
64	20231012	172800	86353280	4455	4455	4455	4455	0
65	20231012	172700	86353280	4455	4455	4455	4455	0
66	20231012	172600	86353280	4455	4455	4455	4455	0
67	20231012	172500	86353280	4455	4455	4455	4455	0
68	20231012	172400	86353280	4455	4455	4455	4455	0
69	20231012	172300	86353280	4455	4455	4455	4455	0
70	20231012	172200	86353280	4455	4455	4455	4455	0
71	20231012	172100	86353280	4455	4455	4455	4455	0
72	20231012	172000	86353280	4455	4455	4455	4455	0
73	20231012	171900	86353280	4455	4455	4455	4455	0
74	20231012	171800	86353280	4455	4455	4455	4455	0
75	20231012	171700	86353280	4455	4455	4455	4455	0
76	20231012	171600	86353280	4455	4455	4455	4455	0
77	20231012	171500	86353280	4455	4455	4455	4455	0
78	20231012	171400	86353280	4455	4455	4455	4455	0
79	20231012	171300	86353280	4455	4455	4455	4455	0
80	20231012	171200	86353280	4455	4455	4455	4455	0
81	20231012	171100	86353280	4455	4455	4455	4455	0
82	20231012	171000	86353280	4455	4455	4455	4455	0
83	20231012	170900	86353280	4455	4455	4455	4455	0
84	20231012	170800	86353280	4455	4455	4455	4455	0
85	20231012	170700	86353280	4455	4455	4455	4455	0
86	20231012	170600	86353280	4455	4455	4455	4455	0
87	20231012	170500	86353280	4455	4455	4455	4455	0
88	20231012	170400	86353280	4455	4455	4455	4455	0
89	20231012	170300	86353280	4455	4455	4455	4455	0
90	20231012	170200	86353280	4455	4455	4455	4455	0
91	20231012	170100	86353280	4455	4455	4455	4455	0
92	20231012	170000	86353280	4455	4455	4455	4455	941
93	20231012	165900	86353280	4455	4455	4455	4455	0
94	20231012	165800	86353280	4455	4455	4455	4455	0
95	20231012	165700	86353280	4455	4455	4455	4455	0
96	20231012	165600	86353280	4455	4455	4455	4455	0
97	20231012	165500	86353280	4455	4455	4455	4455	0
98	20231012	165400	86353280	4455	4455	4455	4455	0
99	20231012	165300	86353280	4455	4455	4455	4455	0
100	20231012	165200	86353280	4455	4455	4455	4455	0
101	20231012	165100	86353280	4455	4455	4455	4455	0
102	20231012	165000	86353280	4455	4455	4455	4455	0
103	20231012	164900	86353280	4455	4455	4455	4455	0
104	20231012	164800	86353280	4455	4455	4455	4455	0
105	20231012	164700	86353280	4455	4455	4455	4455	0
106	20231012	164600	86353280	4455	4455	4455	4455	0
107	20231012	164500	86353280	4455	4455	4455	4455	0
108	20231012	164400	86353280	4455	4455	4455	4455	0
109	20231012	164300	86353280	4455	4455	4455	4455	0
110	20231012	164200	86353280	4455	4455	4455	4455	0
111	20231012	164100	86353280	4455	4455	4455	4455	0
112	20231012	164000	86353280	4455	4455	4455	4455	0
113	20231012	163900	86353280	4455	4455	4455	4455	0
114	20231012	163800	86353280	4455	4455	4455	4455	0
115	20231012	163700	86353280	4455	4455	4455	4455	0
116	20231012	163600	86353280	4455	4455	4455	4455	0
117	20231012	163500	86353280	4455	4455	4455	4455	0
118	20231012	163400	86353280	4455	4455	4455	4455	0
119	20231012	163300	86353280	4455	4455	4455	4455	0
120	20231012	163200	86353280	4455	4455	4455	4455	0
121	20231012	163100	86353280	4455	4455	4455	4455	0
122	20231012	163000	86353280	4455	4455	4455	4455	941
123	20231012	162900	86353280	4455	4455	4455	4455	0
124	20231012	162800	86353280	4455	4455	4455	4455	0
125	20231012	162700	86353280	4455	4455	4455	4455	0
126	20231012	162600	86353280	4455	4455	4455	4455	0
127	20231012	162500	86353280	4455	4455	4455	4455	0
128	20231012	162400	86353280	4455	4455	4455	4455	0
129	20231012	162300	86353280	4455	4455	4455	4455	0
130	20231012	162200	86353280	4455	4455	4455	4455	0
131	20231012	162100	86353280	4455	4455	4455	4455	0
132	20231012	162000	86353280	4455	4455	4455	4455	0
133	20231012	161900	86353280	4455	4455	4455	4455	0
134	20231012	161800	86353280	4455	4455	4455	4455	0
135	20231012	161700	86353280	4455	4455	4455	4455	0
136	20231012	161600	86353280	4455	4455	4455	4455	0
137	20231012	161500	86353280	4455	4455	4455	4455	0
138	20231012	161400	86353280	4455	4455	4455	4455	0
139	20231012	161300	86353280	4455	4455	4455	4455	0
140	20231012	161200	86353280	4455	4455	4455	4455	0
141	20231012	161100	86353280	4455	4455	4455	4455	0
142	20231012	161000	86353280	4455	4455	4455	4455	0
143	20231012	160900	86353280	4455	4455	4455	4455	0
144	20231012	160800	86353280	4455	4455	4455	4455	0
145	20231012	160700	86353280	4455	4455	4455	4455	0
146	20231012	160600	86353280	4455	4455	4455	4455	0
147	20231012	160500	86353280	4455	4455	4455	4455	0
148	20231012	160400	86353280	4455	4455	4455	4455	0
149	20231012	160300	86353280	4455	4455	4455	4455	0
150	20231012	160200	86353280	4455	4455	4455	4455	0
151	20231012	160100	86353280	4455	4455	4455	4455	0
152	20231012	160000	86353280	4455	4455	4455	4455	941
153	20231012	155900	86353280	4455	4455	4455	4455	0
154	20231012	155800	86353280	4455	4455	4455	4455	0
155	20231012	155700	86353280	4455	4455	4455	4455	0
156	20231012	155600	86353280	4455	4455	4455	4455	0
157	20231012	155500	86353280	4455	4455	4455	4455	0
158	20231012	155400	86353280	4455	4455	4455	4455	0
159	20231012	155300	86353280	4455	4455	4455	4455	0
160	20231012	155200	86353280	4455	4455	4455	4455	0
161	20231012	155100	86353280	4455	4455	4455	4455	0
162	20231012	155000	86353280	4455	4455	4455	4455	0
163	20231012	154900	86353280	4455	4455	4455	4455	0
164	20231012	154800	86353280	4455	4455	4455	4455	0
165	20231012	154700	86353280	4455	4455	4455	4455	0
166	20231012	154600	86353280	4455	4455	4455	4455	0
167	20231012	154500	86353280	4455	4455	4455	4455	0
168	20231012	154400	86353280	4455	4455	4455	4455	0
169	20231012	154300	86353280	4455	4455	4455	4455	0
170	20231012	154200	86353280	4455	4455	4455	4455	0
171	20231012	154100	86353280	4455	4455	4455	4455	0
172	20231012	154000	86353280	4455	4455	4455	4455	0
173	20231012	153900	86353280	4455	4455	4455	4455	0
174	20231012	153800	86353280	4455	4455	4455	4455	0
175	20231012	153700	86353280	4455	4455	4455	4455	0
176	20231012	153600	86353280	4455	4455	4455	4455	0
177	20231012	153500	86353280	4455	4455	4455	4455	0
178	20231012	153400	86353280	4455	4455	4455	4455	0
179	20231012	153300	86353280	4455	4455	4455	4455	0
180	20231012	153200	86353280	4455	4455	4455	4455	0
181	20231012	153100	86353280	4455	4455	4455	4455	0
182	20231012	153000	86353280	4455	4455	4455	4455	1882
183	20231012	152900	82161125	4500	4500	4500	4500	0
184	20231012	152800	82161125	4500	4500	4500	4500	0
185	20231012	152700	82161125	4500	4500	4500	4500	0
186	20231012	152600	82161125	4500	4500	4500	4500	0
187	20231012	152500	82161125	4500	4500	4500	4500	0
188	20231012	152400	82161125	4500	4500	4500	4500	0
189	20231012	152300	82161125	4500	4500	4500	4500	0
190	20231012	152200	82161125	4500	4500	4500	4500	0
191	20231012	152100	82161125	4500	4500	4500	4500	0
192	20231012	152000	82161125	4500	4500	4500	4500	0
193	20231012	151900	82161125	4500	4480	4500	4470	30
194	20231012	151800	82026935	4475	4505	4505	4475	41
195	20231012	151700	81842860	4505	4505	4505	4505	0
196	20231012	151600	81842860	4505	4505	4505	4505	1
197	20231012	151500	81838355	4510	4510	4510	4510	0
198	20231012	151400	81838355	4510	4510	4510	4510	0
199	20231012	151300	81838355	4510	4500	4510	4500	117
200	20231012	151200	81311285	4505	4505	4505	4505	0
201	20231012	151100	81311285	4505	4495	4505	4495	62
202	20231012	151000	81032465	4470	4470	4470	4470	0
203	20231012	150900	81032465	4470	4470	4470	4470	0
204	20231012	150800	81032465	4470	4470	4470	4470	34
205	20231012	150700	80880485	4470	4470	4470	4470	0
206	20231012	150600	80880485	4470	4470	4470	4470	0
207	20231012	150500	80880485	4470	4470	4470	4470	0
208	20231012	150400	80880485	4470	4470	4470	4470	0
209	20231012	150300	80880485	4470	4470	4470	4470	92
210	20231012	150200	80469245	4475	4475	4475	4475	16
211	20231012	150100	80397645	4480	4480	4480	4480	23
212	20231012	150000	80294605	4485	4485	4485	4485	69
213	20231012	145900	79985140	4510	4510	4510	4510	0
214	20231012	145800	79985140	4510	4510	4510	4510	0
215	20231012	145700	79985140	4510	4510	4510	4510	0
216	20231012	145600	79985140	4510	4510	4510	4510	0
217	20231012	145500	79985140	4510	4510	4510	4510	0
218	20231012	145400	79985140	4510	4510	4510	4510	0
219	20231012	145300	79985140	4510	4510	4510	4510	0
220	20231012	145200	79985140	4510	4510	4510	4510	0
221	20231012	145100	79985140	4510	4510	4510	4510	0
222	20231012	145000	79985140	4510	4510	4510	4510	0
223	20231012	144900	79985140	4510	4510	4510	4510	0
224	20231012	144800	79985140	4510	4510	4510	4510	0
225	20231012	144700	79985140	4510	4510	4510	4510	0
226	20231012	144600	79985140	4510	4510	4510	4510	0
227	20231012	144500	79985140	4510	4510	4510	4510	1
228	20231012	144400	79980630	4485	4485	4485	4485	0
229	20231012	144300	79980630	4485	4485	4485	4485	2
230	20231012	144200	79971660	4510	4510	4510	4510	0
231	20231012	144100	79971660	4510	4510	4510	4510	0
232	20231012	144000	79971660	4510	4510	4510	4510	0
233	20231012	143900	79971660	4510	4510	4510	4510	0
234	20231012	143800	79971660	4510	4510	4510	4510	0
235	20231012	143700	79971660	4510	4510	4510	4510	0
236	20231012	143600	79971660	4510	4510	4510	4510	0
237	20231012	143500	79971660	4510	4510	4510	4510	0
238	20231012	143400	79971660	4510	4510	4510	4510	0
239	20231012	143300	79971660	4510	4490	4510	4490	16
240	20231012	143200	79899680	4490	4490	4490	4490	1
241	20231012	143100	79895190	4510	4510	4510	4510	0
242	20231012	143000	79895190	4510	4510	4510	4510	0
243	20231012	142900	79895190	4510	4510	4510	4510	0
244	20231012	142800	79895190	4510	4510	4510	4510	0
245	20231012	142700	79895190	4510	4510	4510	4510	0
246	20231012	142600	79895190	4510	4510	4510	4510	0
247	20231012	142500	79895190	4510	4510	4510	4510	0
248	20231012	142400	79895190	4510	4510	4510	4510	0
249	20231012	142300	79895190	4510	4510	4510	4510	7
250	20231012	142200	79863620	4510	4510	4510	4510	13
251	20231012	142100	79804990	4515	4515	4515	4515	0
252	20231012	142000	79804990	4515	4515	4515	4515	0
253	20231012	141900	79804990	4515	4495	4515	4495	4422
254	20231012	141800	59863200	4505	4505	4505	4505	0
255	20231012	141700	59863200	4505	4505	4505	4505	0
256	20231012	141600	59863200	4505	4505	4505	4505	0
257	20231012	141500	59863200	4505	4505	4505	4505	0
258	20231012	141400	59863200	4505	4505	4505	4505	0
259	20231012	141300	59863200	4505	4505	4505	4505	0
260	20231012	141200	59863200	4505	4505	4505	4505	0
261	20231012	141100	59863200	4505	4505	4505	4505	0
262	20231012	141000	59863200	4505	4505	4505	4505	0
263	20231012	140900	59863200	4505	4505	4505	4505	1
264	20231012	140800	59858695	4475	4475	4475	4475	0
265	20231012	140700	59858695	4475	4475	4475	4475	0
266	20231012	140600	59858695	4475	4475	4475	4475	0
267	20231012	140500	59858695	4475	4475	4475	4475	0
268	20231012	140400	59858695	4475	4490	4490	4475	150
269	20231012	140300	59187270	4505	4505	4505	4505	0
270	20231012	140200	59187270	4505	4505	4505	4505	0
271	20231012	140100	59187270	4505	4505	4505	4505	200
272	20231012	140000	58286270	4510	4505	4510	4505	20
273	20231012	135900	58196155	4505	4500	4505	4500	200
274	20231012	135800	57295220	4510	4510	4510	4510	0
275	20231012	135700	57295220	4510	4510	4510	4510	0
276	20231012	135600	57295220	4510	4510	4510	4510	0
277	20231012	135500	57295220	4510	4510	4510	4510	0
278	20231012	135400	57295220	4510	4510	4510	4510	0
279	20231012	135300	57295220	4510	4510	4510	4510	0
280	20231012	135200	57295220	4510	4510	4510	4510	0
281	20231012	135100	57295220	4510	4510	4510	4510	0
282	20231012	135000	57295220	4510	4510	4510	4510	0
283	20231012	134900	57295220	4510	4510	4510	4510	0
284	20231012	134800	57295220	4510	4510	4510	4510	0
285	20231012	134700	57295220	4510	4510	4510	4510	0
286	20231012	134600	57295220	4510	4510	4510	4510	0
287	20231012	134500	57295220	4510	4510	4510	4510	0
288	20231012	134400	57295220	4510	4510	4510	4510	363
289	20231012	134300	55658090	4505	4500	4505	4500	621
290	20231012	134200	52861175	4500	4500	4500	4500	0
291	20231012	134100	52861175	4500	4500	4500	4500	0
292	20231012	134000	52861175	4500	4500	4500	4500	1
293	20231012	133900	52856675	4495	4495	4495	4495	10
294	20231012	133800	52811725	4500	4500	4500	4500	0
295	20231012	133700	52811725	4500	4500	4500	4500	0
296	20231012	133600	52811725	4500	4500	4500	4500	0
297	20231012	133500	52811725	4500	4500	4500	4500	0
298	20231012	133400	52811725	4500	4500	4500	4500	0
299	20231012	133300	52811725	4500	4500	4500	4500	0
300	20231012	133200	52811725	4500	4500	4500	4500	0
301	20231012	133100	52811725	4500	4500	4500	4500	0
302	20231012	133000	52811725	4500	4485	4500	4485	100
303	20231012	132900	52361900	4500	4500	4500	4500	0
304	20231012	132800	52361900	4500	4500	4500	4500	0
305	20231012	132700	52361900	4500	4500	4500	4500	0
306	20231012	132600	52361900	4500	4500	4500	4500	0
307	20231012	132500	52361900	4500	4500	4500	4500	0
308	20231012	132400	52361900	4500	4500	4500	4500	0
309	20231012	132300	52361900	4500	4500	4500	4500	0
310	20231012	132200	52361900	4500	4500	4500	4500	0
311	20231012	132100	52361900	4500	4500	4500	4500	0
312	20231012	132000	52361900	4500	4500	4500	4500	0
313	20231012	131900	52361900	4500	4500	4500	4500	0
314	20231012	131800	52361900	4500	4500	4500	4500	0
315	20231012	131700	52361900	4500	4500	4500	4500	1
316	20231012	131600	52357400	4495	4495	4495	4495	230
317	20231012	131500	51323550	4490	4490	4490	4490	0
318	20231012	131400	51323550	4490	4490	4490	4490	0
319	20231012	131300	51323550	4490	4480	4490	4480	1239
320	20231012	131200	45766330	4480	4480	4480	4480	0
321	20231012	131100	45766330	4480	4480	4480	4480	23
322	20231012	131000	45663290	4475	4475	4475	4475	0
323	20231012	130900	45663290	4475	4475	4475	4475	10
324	20231012	130800	45618540	4475	4475	4475	4475	0
325	20231012	130700	45618540	4475	4475	4475	4475	0
326	20231012	130600	45618540	4475	4475	4475	4475	0
327	20231012	130500	45618540	4475	4475	4475	4475	0
328	20231012	130400	45618540	4475	4475	4475	4475	0
329	20231012	130300	45618540	4475	4475	4475	4475	0
330	20231012	130200	45618540	4475	4475	4475	4475	13
331	20231012	130100	45560365	4475	4475	4475	4475	0
332	20231012	130000	45560365	4475	4475	4475	4475	0
333	20231012	125900	45560365	4475	4475	4475	4475	67
334	20231012	125800	45260540	4475	4475	4475	4475	13
335	20231012	125700	45202365	4480	4480	4480	4480	0
336	20231012	125600	45202365	4480	4480	4480	4480	3
337	20231012	125500	45188925	4470	4470	4470	4470	0
338	20231012	125400	45188925	4470	4470	4470	4470	0
339	20231012	125300	45188925	4470	4470	4470	4470	0
340	20231012	125200	45188925	4470	4470	4470	4470	0
341	20231012	125100	45188925	4470	4470	4470	4470	0
342	20231012	125000	45188925	4470	4470	4470	4470	95
343	20231012	124900	44764275	4470	4475	4475	4470	4
344	20231012	124800	44746390	4480	4480	4480	4480	1
345	20231012	124700	44741910	4480	4480	4480	4480	0
346	20231012	124600	44741910	4480	4480	4480	4480	0
347	20231012	124500	44741910	4480	4480	4480	4480	0
348	20231012	124400	44741910	4480	4480	4480	4480	0
349	20231012	124300	44741910	4480	4480	4480	4480	0
350	20231012	124200	44741910	4480	4480	4480	4480	0
351	20231012	124100	44741910	4480	4480	4480	4480	40
352	20231012	124000	44562710	4480	4480	4480	4480	0
353	20231012	123900	44562710	4480	4480	4480	4480	0
354	20231012	123800	44562710	4480	4480	4480	4480	0
355	20231012	123700	44562710	4480	4480	4480	4480	0
356	20231012	123600	44562710	4480	4480	4480	4480	0
357	20231012	123500	44562710	4480	4480	4480	4480	0
358	20231012	123400	44562710	4480	4480	4480	4480	0
359	20231012	123300	44562710	4480	4480	4480	4480	0
360	20231012	123200	44562710	4480	4480	4480	4480	0
361	20231012	123100	44562710	4480	4480	4480	4480	0
362	20231012	123000	44562710	4480	4480	4480	4480	0
363	20231012	122900	44562710	4480	4480	4480	4480	0
364	20231012	122800	44562710	4480	4480	4480	4480	0
365	20231012	122700	44562710	4480	4480	4480	4480	0
366	20231012	122600	44562710	4480	4480	4480	4480	0
367	20231012	122500	44562710	4480	4480	4480	4480	57
368	20231012	122400	44307350	4480	4480	4480	4480	50
369	20231012	122300	44083350	4510	4510	4510	4510	0
370	20231012	122200	44083350	4510	4510	4510	4510	0
371	20231012	122100	44083350	4510	4510	4510	4510	0
372	20231012	122000	44083350	4510	4510	4510	4510	0
373	20231012	121900	44083350	4510	4510	4510	4510	0
374	20231012	121800	44083350	4510	4510	4510	4510	0
375	20231012	121700	44083350	4510	4510	4510	4510	0
376	20231012	121600	44083350	4510	4510	4510	4510	0
377	20231012	121500	44083350	4510	4510	4510	4510	0
378	20231012	121400	44083350	4510	4510	4510	4510	0
379	20231012	121300	44083350	4510	4510	4510	4510	0
380	20231012	121200	44083350	4510	4510	4510	4510	0
381	20231012	121100	44083350	4510	4510	4510	4510	0
382	20231012	121000	44083350	4510	4510	4510	4510	0
383	20231012	120900	44083350	4510	4495	4510	4495	100
384	20231012	120800	43633025	4495	4495	4495	4495	0
385	20231012	120700	43633025	4495	4495	4495	4495	0
386	20231012	120600	43633025	4495	4495	4495	4495	0
387	20231012	120500	43633025	4495	4490	4495	4490	20
388	20231012	120400	43543145	4490	4490	4490	4490	0
389	20231012	120300	43543145	4490	4490	4490	4490	0
390	20231012	120200	43543145	4490	4490	4490	4490	0
391	20231012	120100	43543145	4490	4490	4490	4490	1
392	20231012	120000	43538655	4470	4470	4470	4470	0
393	20231012	115900	43538655	4470	4470	4470	4470	0
394	20231012	115800	43538655	4470	4470	4470	4470	0
395	20231012	115700	43538655	4470	4470	4470	4470	0
396	20231012	115600	43538655	4470	4470	4470	4470	10
397	20231012	115500	43493955	4470	4470	4470	4470	1
398	20231012	115400	43489485	4470	4470	4470	4470	0
399	20231012	115300	43489485	4470	4470	4470	4470	8
400	20231012	115200	43453725	4490	4490	4490	4490	0
401	20231012	115100	43453725	4490	4490	4490	4490	0
402	20231012	115000	43453725	4490	4490	4490	4490	0
403	20231012	114900	43453725	4490	4490	4490	4490	0
404	20231012	114800	43453725	4490	4490	4490	4490	0
405	20231012	114700	43453725	4490	4490	4490	4490	0
406	20231012	114600	43453725	4490	4490	4490	4490	0
407	20231012	114500	43453725	4490	4490	4490	4490	0
408	20231012	114400	43453725	4490	4490	4490	4490	4
409	20231012	114300	43435765	4490	4490	4490	4490	0
410	20231012	114200	43435765	4490	4490	4490	4490	1
411	20231012	114100	43431275	4470	4470	4470	4470	2
412	20231012	114000	43422335	4470	4470	4470	4470	0
413	20231012	113900	43422335	4470	4470	4470	4470	204
414	20231012	113800	42510455	4470	4470	4470	4470	0
415	20231012	113700	42510455	4470	4470	4470	4470	0
416	20231012	113600	42510455	4470	4470	4470	4470	0
417	20231012	113500	42510455	4470	4470	4470	4470	0
418	20231012	113400	42510455	4470	4470	4470	4470	0
419	20231012	113300	42510455	4470	4470	4470	4470	0
420	20231012	113200	42510455	4470	4470	4470	4470	0
421	20231012	113100	42510455	4470	4470	4470	4470	0
422	20231012	113000	42510455	4470	4470	4470	4470	0
423	20231012	112900	42510455	4470	4470	4470	4470	0
424	20231012	112800	42510455	4470	4470	4470	4470	0
425	20231012	112700	42510455	4470	4475	4475	4470	200
426	20231012	112600	41616100	4475	4475	4475	4475	1
427	20231012	112500	41611625	4475	4500	4500	4475	2
428	20231012	112400	41602650	4500	4500	4500	4500	0
429	20231012	112300	41602650	4500	4500	4500	4500	0
430	20231012	112200	41602650	4500	4500	4500	4500	0
431	20231012	112100	41602650	4500	4500	4500	4500	20
432	20231012	112000	41512650	4500	4500	4500	4500	14
433	20231012	111900	41449650	4500	4500	4500	4500	8
434	20231012	111800	41413650	4500	4500	4500	4500	0
435	20231012	111700	41413650	4500	4500	4500	4500	0
436	20231012	111600	41413650	4500	4500	4500	4500	3
437	20231012	111500	41400150	4500	4500	4500	4500	0
438	20231012	111400	41400150	4500	4500	4500	4500	0
439	20231012	111300	41400150	4500	4500	4500	4500	0
440	20231012	111200	41400150	4500	4500	4500	4500	0
441	20231012	111100	41400150	4500	4500	4500	4500	0
442	20231012	111000	41400150	4500	4500	4500	4500	0
443	20231012	110900	41400150	4500	4500	4500	4500	0
444	20231012	110800	41400150	4500	4500	4500	4500	0
445	20231012	110700	41400150	4500	4500	4500	4500	0
446	20231012	110600	41400150	4500	4500	4500	4500	24
447	20231012	110500	41292150	4500	4500	4500	4500	0
448	20231012	110400	41292150	4500	4500	4500	4500	0
449	20231012	110300	41292150	4500	4490	4500	4490	1164
450	20231012	110200	36061045	4485	4485	4485	4485	29
451	20231012	110100	35930980	4485	4475	4485	4470	432
452	20231012	110000	33999835	4485	4485	4485	4485	0
453	20231012	105900	33999835	4485	4485	4485	4485	0
454	20231012	105800	33999835	4485	4485	4485	4485	0
455	20231012	105700	33999835	4485	4485	4485	4485	1
456	20231012	105600	33995350	4470	4470	4470	4470	0
457	20231012	105500	33995350	4470	4470	4470	4470	0
458	20231012	105400	33995350	4470	4470	4470	4470	1
459	20231012	105300	33990880	4480	4480	4480	4480	0
460	20231012	105200	33990880	4480	4480	4480	4480	1
461	20231012	105100	33986400	4480	4480	4485	4480	238
462	20231012	105000	32919215	4480	4480	4480	4480	0
463	20231012	104900	32919215	4480	4480	4480	4480	0
464	20231012	104800	32919215	4480	4480	4480	4480	0
465	20231012	104700	32919215	4480	4480	4480	4480	0
466	20231012	104600	32919215	4480	4480	4480	4480	0
467	20231012	104500	32919215	4480	4480	4480	4480	0
468	20231012	104400	32919215	4480	4480	4480	4480	0
469	20231012	104300	32919215	4480	4480	4480	4480	0
470	20231012	104200	32919215	4480	4480	4480	4480	20
471	20231012	104100	32829615	4465	4465	4465	4465	0
472	20231012	104000	32829615	4465	4465	4465	4465	0
473	20231012	103900	32829615	4465	4465	4465	4465	0
474	20231012	103800	32829615	4465	4465	4465	4465	0
475	20231012	103700	32829615	4465	4465	4465	4465	1
476	20231012	103600	32825150	4460	4460	4460	4460	0
477	20231012	103500	32825150	4460	4460	4460	4460	0
478	20231012	103400	32825150	4460	4460	4460	4460	0
479	20231012	103300	32825150	4460	4460	4460	4460	25
480	20231012	103200	32713650	4485	4485	4485	4485	0
481	20231012	103100	32713650	4485	4485	4485	4485	0
482	20231012	103000	32713650	4485	4485	4485	4485	0
483	20231012	102900	32713650	4485	4485	4485	4485	0
484	20231012	102800	32713650	4485	4480	4485	4480	40
485	20231012	102700	32534285	4480	4480	4480	4480	0
486	20231012	102600	32534285	4480	4480	4480	4480	0
487	20231012	102500	32534285	4480	4480	4480	4480	0
488	20231012	102400	32534285	4480	4480	4480	4480	0
489	20231012	102300	32534285	4480	4480	4480	4480	0
490	20231012	102200	32534285	4480	4480	4480	4480	0
491	20231012	102100	32534285	4480	4480	4480	4480	0
492	20231012	102000	32534285	4480	4480	4480	4480	0
493	20231012	101900	32534285	4480	4480	4480	4480	10
494	20231012	101800	32489485	4480	4480	4480	4480	0
495	20231012	101700	32489485	4480	4480	4480	4480	0
496	20231012	101600	32489485	4480	4480	4480	4480	0
497	20231012	101500	32489485	4480	4480	4480	4480	0
498	20231012	101400	32489485	4480	4480	4480	4480	0
499	20231012	101300	32489485	4480	4480	4480	4480	0
500	20231012	101200	32489485	4480	4480	4480	4480	0
501	20231012	101100	32489485	4480	4480	4480	4480	0
502	20231012	101000	32489485	4480	4480	4480	4480	0
503	20231012	100900	32489485	4480	4480	4480	4480	0
504	20231012	100800	32489485	4480	4480	4480	4480	0
505	20231012	100700	32489485	4480	4480	4480	4480	0
506	20231012	100600	32489485	4480	4470	4480	4470	171
507	20231012	100500	31724060	4475	4475	4475	4475	0
508	20231012	100400	31724060	4475	4475	4475	4475	0
509	20231012	100300	31724060	4475	4475	4475	4475	0
510	20231012	100200	31724060	4475	4475	4475	4475	0
511	20231012	100100	31724060	4475	4475	4475	4475	10
512	20231012	100000	31679310	4480	4480	4480	4480	0
513	20231012	095900	31679310	4480	4480	4480	4480	20
514	20231012	095800	31589710	4480	4480	4480	4480	0
515	20231012	095700	31589710	4480	4480	4480	4480	10
516	20231012	095600	31544910	4480	4480	4480	4480	10
517	20231012	095500	31500110	4485	4485	4485	4485	0
518	20231012	095400	31500110	4485	4485	4485	4485	10
519	20231012	095300	31455260	4485	4485	4485	4485	10
520	20231012	095200	31410410	4485	4485	4485	4485	0
521	20231012	095100	31410410	4485	4485	4485	4485	0
522	20231012	095000	31410410	4485	4485	4485	4485	0
523	20231012	094900	31410410	4485	4485	4485	4485	0
524	20231012	094800	31410410	4485	4485	4485	4485	0
525	20231012	094700	31410410	4485	4485	4485	4485	1
526	20231012	094600	31405925	4450	4470	4470	4450	101
527	20231012	094500	30956025	4470	4470	4470	4470	13
528	20231012	094400	30897915	4470	4470	4470	4470	0
529	20231012	094300	30897915	4470	4470	4470	4470	10
530	20231012	094200	30853215	4495	4490	4495	4490	165
531	20231012	094100	30112160	4490	4485	4490	4485	104
532	20231012	094000	29645690	4480	4480	4480	4480	0
533	20231012	093900	29645690	4480	4480	4480	4480	0
534	20231012	093800	29645690	4480	4480	4480	4480	0
535	20231012	093700	29645690	4480	4480	4480	4480	300
536	20231012	093600	28301690	4480	4480	4480	4480	100
537	20231012	093500	27853690	4480	4480	4480	4480	10
538	20231012	093400	27808890	4480	4480	4480	4480	1
539	20231012	093300	27804410	4475	4475	4475	4475	110
540	20231012	093200	27312160	4475	4475	4475	4475	101
541	20231012	093100	26860185	4465	4460	4465	4460	1026
542	20231012	093000	22279220	4460	4460	4460	4460	0
543	20231012	092900	22279220	4460	4460	4460	4460	0
544	20231012	092800	22279220	4460	4460	4460	4460	0
545	20231012	092700	22279220	4460	4460	4460	4460	0
546	20231012	092600	22279220	4460	4440	4460	4440	12
547	20231012	092500	22225900	4440	4440	4440	4440	1
548	20231012	092400	22221460	4460	4460	4460	4460	1
549	20231012	092300	22217000	4440	4440	4440	4440	100
550	20231012	092200	21773000	4435	4440	4440	4435	100
551	20231012	092100	21329315	4435	4435	4435	4435	4
552	20231012	092000	21311575	4435	4435	4435	4435	0
553	20231012	091900	21311575	4435	4435	4435	4435	0
554	20231012	091800	21311575	4435	4460	4460	4435	536
555	20231012	091700	18934340	4460	4460	4460	4460	0
556	20231012	091600	18934340	4460	4435	4460	4435	344
557	20231012	091500	17401350	4435	4435	4435	4435	575
558	20231012	091400	14851225	4435	4440	4440	4435	961
559	20231012	091300	10589150	4435	4435	4435	4435	0
560	20231012	091200	10589150	4435	4440	4440	4435	717
561	20231012	091100	7407755	4440	4445	4445	4440	1000
562	20231012	091000	2967510	4460	4460	4460	4460	4
563	20231012	090900	2949670	4455	4455	4455	4455	74
564	20231012	090800	2620000	4475	4475	4475	4475	0
565	20231012	090700	2620000	4475	4475	4475	4475	0
566	20231012	090600	2620000	4475	4475	4475	4475	0
567	20231012	090500	2620000	4475	4475	4475	4475	0
568	20231012	090400	2620000	4475	4475	4475	4475	0
569	20231012	090300	2620000	4475	4455	4475	4455	15
570	20231012	090200	2553075	4455	4455	4455	4455	0
571	20231012	090100	2553075	4455	4455	4455	4455	5
572	20231012	090000	2530800	4440	4440	4440	4440	570