KissMeData/005750/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184300	198725850	4110	4110	4110	4110	499
3	20231023	184200	198725850	4110	4110	4110	4110	0
4	20231023	184100	198725850	4110	4110	4110	4110	0
5	20231023	184000	198725850	4110	4110	4110	4110	0
6	20231023	183900	198725850	4110	4110	4110	4110	0
7	20231023	183800	198725850	4110	4110	4110	4110	0
8	20231023	183700	198725850	4110	4110	4110	4110	0
9	20231023	183600	198725850	4110	4110	4110	4110	0
10	20231023	183500	198725850	4110	4110	4110	4110	0
11	20231023	183400	198725850	4110	4110	4110	4110	0
12	20231023	183300	198725850	4110	4110	4110	4110	0
13	20231023	183200	198725850	4110	4110	4110	4110	0
14	20231023	183100	198725850	4110	4110	4110	4110	0
15	20231023	183000	198725850	4110	4110	4110	4110	0
16	20231023	182900	198725850	4110	4110	4110	4110	0
17	20231023	182800	198725850	4110	4110	4110	4110	0
18	20231023	182700	198725850	4110	4110	4110	4110	0
19	20231023	182600	198725850	4110	4110	4110	4110	0
20	20231023	182500	198725850	4110	4110	4110	4110	0
21	20231023	182400	198725850	4110	4110	4110	4110	0
22	20231023	182300	198725850	4110	4110	4110	4110	0
23	20231023	182200	198725850	4110	4110	4110	4110	0
24	20231023	182100	198725850	4110	4110	4110	4110	0
25	20231023	182000	198725850	4110	4110	4110	4110	0
26	20231023	181900	198725850	4110	4110	4110	4110	0
27	20231023	181800	198725850	4110	4110	4110	4110	0
28	20231023	181700	198725850	4110	4110	4110	4110	0
29	20231023	181600	198725850	4110	4110	4110	4110	0
30	20231023	181500	198725850	4110	4110	4110	4110	0
31	20231023	181400	198725850	4110	4110	4110	4110	0
32	20231023	181300	198725850	4110	4110	4110	4110	499
33	20231023	181200	198725850	4110	4110	4110	4110	0
34	20231023	181100	198725850	4110	4110	4110	4110	0
35	20231023	181000	198725850	4110	4110	4110	4110	0
36	20231023	180900	198725850	4110	4110	4110	4110	0
37	20231023	180800	198725850	4110	4110	4110	4110	0
38	20231023	180700	198725850	4110	4110	4110	4110	0
39	20231023	180600	198725850	4110	4110	4110	4110	0
40	20231023	180500	198725850	4110	4110	4110	4110	0
41	20231023	180400	198725850	4110	4110	4110	4110	0
42	20231023	180300	198725850	4110	4110	4110	4110	0
43	20231023	180200	198725850	4110	4110	4110	4110	0
44	20231023	180100	198725850	4110	4110	4110	4110	0
45	20231023	180000	198725850	4110	4110	4110	4110	0
46	20231023	175900	198725850	4110	4110	4110	4110	0
47	20231023	175800	198725850	4110	4110	4110	4110	0
48	20231023	175700	198725850	4110	4110	4110	4110	0
49	20231023	175600	198725850	4110	4110	4110	4110	0
50	20231023	175500	198725850	4110	4110	4110	4110	0
51	20231023	175400	198725850	4110	4110	4110	4110	0
52	20231023	175300	198725850	4110	4110	4110	4110	0
53	20231023	175200	198725850	4110	4110	4110	4110	0
54	20231023	175100	198725850	4110	4110	4110	4110	0
55	20231023	175000	198725850	4110	4110	4110	4110	0
56	20231023	174900	198725850	4110	4110	4110	4110	0
57	20231023	174800	198725850	4110	4110	4110	4110	0
58	20231023	174700	198725850	4110	4110	4110	4110	0
59	20231023	174600	198725850	4110	4110	4110	4110	0
60	20231023	174500	198725850	4110	4110	4110	4110	0
61	20231023	174400	198725850	4110	4110	4110	4110	0
62	20231023	174300	198725850	4110	4110	4110	4110	499
63	20231023	174200	198725850	4110	4110	4110	4110	0
64	20231023	174100	198725850	4110	4110	4110	4110	0
65	20231023	174000	198725850	4110	4110	4110	4110	0
66	20231023	173900	198725850	4110	4110	4110	4110	0
67	20231023	173800	198725850	4110	4110	4110	4110	0
68	20231023	173700	198725850	4110	4110	4110	4110	0
69	20231023	173600	198725850	4110	4110	4110	4110	0
70	20231023	173500	198725850	4110	4110	4110	4110	0
71	20231023	173400	198725850	4110	4110	4110	4110	0
72	20231023	173300	198725850	4110	4110	4110	4110	0
73	20231023	173200	198725850	4110	4110	4110	4110	0
74	20231023	173100	198725850	4110	4110	4110	4110	0
75	20231023	173000	198725850	4110	4110	4110	4110	0
76	20231023	172900	198725850	4110	4110	4110	4110	0
77	20231023	172800	198725850	4110	4110	4110	4110	0
78	20231023	172700	198725850	4110	4110	4110	4110	0
79	20231023	172600	198725850	4110	4110	4110	4110	0
80	20231023	172500	198725850	4110	4110	4110	4110	0
81	20231023	172400	198725850	4110	4110	4110	4110	0
82	20231023	172300	198725850	4110	4110	4110	4110	0
83	20231023	172200	198725850	4110	4110	4110	4110	0
84	20231023	172100	198725850	4110	4110	4110	4110	0
85	20231023	172000	198725850	4110	4110	4110	4110	0
86	20231023	171900	198725850	4110	4110	4110	4110	0
87	20231023	171800	198725850	4110	4110	4110	4110	0
88	20231023	171700	198725850	4110	4110	4110	4110	0
89	20231023	171600	198725850	4110	4110	4110	4110	0
90	20231023	171500	198725850	4110	4110	4110	4110	0
91	20231023	171400	198725850	4110	4110	4110	4110	0
92	20231023	171300	198725850	4110	4110	4110	4110	499
93	20231023	171200	198725850	4110	4110	4110	4110	0
94	20231023	171100	198725850	4110	4110	4110	4110	0
95	20231023	171000	198725850	4110	4110	4110	4110	0
96	20231023	170900	198725850	4110	4110	4110	4110	0
97	20231023	170800	198725850	4110	4110	4110	4110	0
98	20231023	170700	198725850	4110	4110	4110	4110	0
99	20231023	170600	198725850	4110	4110	4110	4110	0
100	20231023	170500	198725850	4110	4110	4110	4110	0
101	20231023	170400	198725850	4110	4110	4110	4110	0
102	20231023	170300	198725850	4110	4110	4110	4110	0
103	20231023	170200	198725850	4110	4110	4110	4110	0
104	20231023	170100	198725850	4110	4110	4110	4110	0
105	20231023	170000	198725850	4110	4110	4110	4110	0
106	20231023	165900	198725850	4110	4110	4110	4110	0
107	20231023	165800	198725850	4110	4110	4110	4110	0
108	20231023	165700	198725850	4110	4110	4110	4110	0
109	20231023	165600	198725850	4110	4110	4110	4110	0
110	20231023	165500	198725850	4110	4110	4110	4110	0
111	20231023	165400	198725850	4110	4110	4110	4110	0
112	20231023	165300	198725850	4110	4110	4110	4110	0
113	20231023	165200	198725850	4110	4110	4110	4110	0
114	20231023	165100	198725850	4110	4110	4110	4110	0
115	20231023	165000	198725850	4110	4110	4110	4110	0
116	20231023	164900	198725850	4110	4110	4110	4110	0
117	20231023	164800	198725850	4110	4110	4110	4110	0
118	20231023	164700	198725850	4110	4110	4110	4110	0
119	20231023	164600	198725850	4110	4110	4110	4110	0
120	20231023	164500	198725850	4110	4110	4110	4110	0
121	20231023	164400	198725850	4110	4110	4110	4110	0
122	20231023	164300	198725850	4110	4110	4110	4110	499
123	20231023	164200	198725850	4110	4110	4110	4110	0
124	20231023	164100	198725850	4110	4110	4110	4110	0
125	20231023	164000	198725850	4110	4110	4110	4110	0
126	20231023	163900	198725850	4110	4110	4110	4110	0
127	20231023	163800	198725850	4110	4110	4110	4110	0
128	20231023	163700	198725850	4110	4110	4110	4110	0
129	20231023	163600	198725850	4110	4110	4110	4110	0
130	20231023	163500	198725850	4110	4110	4110	4110	0
131	20231023	163400	198725850	4110	4110	4110	4110	0
132	20231023	163300	198725850	4110	4110	4110	4110	0
133	20231023	163200	198725850	4110	4110	4110	4110	0
134	20231023	163100	198725850	4110	4110	4110	4110	0
135	20231023	163000	198725850	4110	4110	4110	4110	0
136	20231023	162900	198725850	4110	4110	4110	4110	0
137	20231023	162800	198725850	4110	4110	4110	4110	0
138	20231023	162700	198725850	4110	4110	4110	4110	0
139	20231023	162600	198725850	4110	4110	4110	4110	0
140	20231023	162500	198725850	4110	4110	4110	4110	0
141	20231023	162400	198725850	4110	4110	4110	4110	0
142	20231023	162300	198725850	4110	4110	4110	4110	0
143	20231023	162200	198725850	4110	4110	4110	4110	0
144	20231023	162100	198725850	4110	4110	4110	4110	0
145	20231023	162000	198725850	4110	4110	4110	4110	0
146	20231023	161900	198725850	4110	4110	4110	4110	0
147	20231023	161800	198725850	4110	4110	4110	4110	0
148	20231023	161700	198725850	4110	4110	4110	4110	0
149	20231023	161600	198725850	4110	4110	4110	4110	0
150	20231023	161500	198725850	4110	4110	4110	4110	0
151	20231023	161400	198725850	4110	4110	4110	4110	0
152	20231023	161300	198725850	4110	4110	4110	4110	499
153	20231023	161200	198725850	4110	4110	4110	4110	0
154	20231023	161100	198725850	4110	4110	4110	4110	0
155	20231023	161000	198725850	4110	4110	4110	4110	0
156	20231023	160900	198725850	4110	4110	4110	4110	0
157	20231023	160800	198725850	4110	4110	4110	4110	0
158	20231023	160700	198725850	4110	4110	4110	4110	0
159	20231023	160600	198725850	4110	4110	4110	4110	0
160	20231023	160500	198725850	4110	4110	4110	4110	0
161	20231023	160400	198725850	4110	4110	4110	4110	0
162	20231023	160300	198725850	4110	4110	4110	4110	0
163	20231023	160200	198725850	4110	4110	4110	4110	0
164	20231023	160100	198725850	4110	4110	4110	4110	0
165	20231023	160000	198725850	4110	4110	4110	4110	0
166	20231023	155900	198725850	4110	4110	4110	4110	0
167	20231023	155800	198725850	4110	4110	4110	4110	0
168	20231023	155700	198725850	4110	4110	4110	4110	0
169	20231023	155600	198725850	4110	4110	4110	4110	0
170	20231023	155500	198725850	4110	4110	4110	4110	0
171	20231023	155400	198725850	4110	4110	4110	4110	0
172	20231023	155300	198725850	4110	4110	4110	4110	0
173	20231023	155200	198725850	4110	4110	4110	4110	0
174	20231023	155100	198725850	4110	4110	4110	4110	0
175	20231023	155000	198725850	4110	4110	4110	4110	0
176	20231023	154900	198725850	4110	4110	4110	4110	0
177	20231023	154800	198725850	4110	4110	4110	4110	0
178	20231023	154700	198725850	4110	4110	4110	4110	0
179	20231023	154600	198725850	4110	4110	4110	4110	0
180	20231023	154500	198725850	4110	4110	4110	4110	0
181	20231023	154400	198725850	4110	4110	4110	4110	0
182	20231023	154300	198725850	4110	4110	4110	4110	499
183	20231023	154200	198725850	4110	4110	4110	4110	0
184	20231023	154100	198725850	4110	4110	4110	4110	0
185	20231023	154000	198725850	4110	4110	4110	4110	0
186	20231023	153900	198725850	4110	4110	4110	4110	0
187	20231023	153800	198725850	4110	4110	4110	4110	0
188	20231023	153700	198725850	4110	4110	4110	4110	0
189	20231023	153600	198725850	4110	4110	4110	4110	0
190	20231023	153500	198725850	4110	4110	4110	4110	0
191	20231023	153400	198725850	4110	4110	4110	4110	0
192	20231023	153300	198725850	4110	4110	4110	4110	0
193	20231023	153200	198725850	4110	4110	4110	4110	0
194	20231023	153100	198725850	4110	4110	4110	4110	0
195	20231023	153000	198725850	4110	4110	4110	4110	499
196	20231023	152900	196674960	4065	4065	4065	4065	0
197	20231023	152800	196674960	4065	4065	4065	4065	0
198	20231023	152700	196674960	4065	4065	4065	4065	0
199	20231023	152600	196674960	4065	4065	4065	4065	0
200	20231023	152500	196674960	4065	4065	4065	4065	0
201	20231023	152400	196674960	4065	4065	4065	4065	0
202	20231023	152300	196674960	4065	4065	4065	4065	0
203	20231023	152200	196674960	4065	4065	4065	4065	0
204	20231023	152100	196674960	4065	4065	4065	4065	0
205	20231023	152000	196674960	4065	4065	4065	4065	0
206	20231023	151900	196674960	4065	4075	4085	4065	77
207	20231023	151800	196361145	4070	4075	4075	4070	75
208	20231023	151700	196055635	4070	4085	4085	4070	101
209	20231023	151600	195643815	4085	4085	4085	4085	0
210	20231023	151500	195643815	4085	4085	4085	4085	0
211	20231023	151400	195643815	4085	4085	4085	4085	0
212	20231023	151300	195643815	4085	4085	4085	4085	0
213	20231023	151200	195643815	4085	4085	4085	4085	0
214	20231023	151100	195643815	4085	4085	4085	4085	1
215	20231023	151000	195639730	4085	4085	4085	4085	0
216	20231023	150900	195639730	4085	4070	4085	4065	28
217	20231023	150800	195525700	4085	4085	4085	4085	7
218	20231023	150700	195497105	4070	4070	4070	4070	30
219	20231023	150600	195375005	4080	4080	4080	4080	0
220	20231023	150500	195375005	4080	4080	4080	4080	0
221	20231023	150400	195375005	4080	4080	4080	4080	6
222	20231023	150300	195350525	4075	4075	4075	4075	7
223	20231023	150200	195322000	4070	4070	4070	4070	0
224	20231023	150100	195322000	4070	4070	4070	4070	0
225	20231023	150000	195322000	4070	4070	4070	4070	401
226	20231023	145900	193689930	4070	4050	4070	4050	48
227	20231023	145800	193495130	4050	4050	4050	4050	0
228	20231023	145700	193495130	4050	4050	4050	4050	0
229	20231023	145600	193495130	4050	4050	4050	4050	50
230	20231023	145500	193292630	4045	4045	4045	4045	20
231	20231023	145400	193211730	4045	4050	4050	4045	256
232	20231023	145300	192175075	4080	4080	4080	4080	0
233	20231023	145200	192175075	4080	4080	4080	4080	0
234	20231023	145100	192175075	4080	4065	4080	4065	25
235	20231023	145000	192073090	4055	4055	4055	4055	0
236	20231023	144900	192073090	4055	4055	4055	4055	0
237	20231023	144800	192073090	4055	4055	4055	4055	0
238	20231023	144700	192073090	4055	4055	4055	4055	1
239	20231023	144600	192069035	4045	4045	4045	4045	0
240	20231023	144500	192069035	4045	4045	4045	4045	0
241	20231023	144400	192069035	4045	4045	4045	4045	43
242	20231023	144300	191895100	4055	4055	4055	4055	0
243	20231023	144200	191895100	4055	4055	4055	4055	14
244	20231023	144100	191838330	4035	4035	4035	4035	0
245	20231023	144000	191838330	4035	4055	4055	4035	1000
246	20231023	143900	187793990	4045	4050	4050	4045	621
247	20231023	143800	185281510	4045	4055	4055	4045	2802
248	20231023	143700	173944880	4055	4055	4055	4055	38
249	20231023	143600	173790790	4060	4060	4060	4060	79
250	20231023	143500	173470050	4060	4060	4060	4060	28
251	20231023	143400	173356370	4065	4065	4065	4065	59
252	20231023	143300	173116535	4065	4065	4065	4065	139
253	20231023	143200	172551500	4085	4085	4085	4085	1
254	20231023	143100	172547415	4065	4065	4065	4065	3
255	20231023	143000	172535220	4065	4065	4065	4065	0
256	20231023	142900	172535220	4065	4065	4065	4065	0
257	20231023	142800	172535220	4065	4065	4065	4065	50
258	20231023	142700	172331970	4060	4060	4060	4060	0
259	20231023	142600	172331970	4060	4060	4060	4060	0
260	20231023	142500	172331970	4060	4060	4060	4060	0
261	20231023	142400	172331970	4060	4060	4060	4060	0
262	20231023	142300	172331970	4060	4060	4060	4060	0
263	20231023	142200	172331970	4060	4075	4075	4060	123
264	20231023	142100	171832275	4080	4080	4080	4080	40
265	20231023	142000	171669075	4080	4080	4080	4080	0
266	20231023	141900	171669075	4080	4080	4080	4080	0
267	20231023	141800	171669075	4080	4080	4080	4080	10
268	20231023	141700	171628275	4080	4080	4080	4080	0
269	20231023	141600	171628275	4080	4080	4080	4080	0
270	20231023	141500	171628275	4080	4080	4080	4080	17
271	20231023	141400	171558915	4080	4080	4080	4075	38
272	20231023	141300	171403890	4075	4075	4075	4075	0
273	20231023	141200	171403890	4075	4075	4075	4075	0
274	20231023	141100	171403890	4075	4075	4075	4075	0
275	20231023	141000	171403890	4075	4075	4075	4075	10
276	20231023	140900	171363140	4080	4080	4080	4080	0
277	20231023	140800	171363140	4080	4080	4080	4080	0
278	20231023	140700	171363140	4080	4080	4080	4080	81
279	20231023	140600	171032660	4080	4080	4080	4080	401
280	20231023	140500	169396580	4080	4080	4080	4080	174
281	20231023	140400	168686660	4075	4075	4075	4075	50
282	20231023	140300	168482910	4075	4075	4075	4075	3
283	20231023	140200	168470685	4075	4075	4075	4075	0
284	20231023	140100	168470685	4075	4075	4075	4075	0
285	20231023	140000	168470685	4075	4075	4075	4075	0
286	20231023	135900	168470685	4075	4075	4075	4075	0
287	20231023	135800	168470685	4075	4075	4075	4075	23
288	20231023	135700	168376960	4075	4075	4075	4075	0
289	20231023	135600	168376960	4075	4075	4075	4075	0
290	20231023	135500	168376960	4075	4075	4075	4075	0
291	20231023	135400	168376960	4075	4075	4075	4075	0
292	20231023	135300	168376960	4075	4075	4075	4075	0
293	20231023	135200	168376960	4075	4075	4075	4075	0
294	20231023	135100	168376960	4075	4075	4075	4075	0
295	20231023	135000	168376960	4075	4075	4075	4075	0
296	20231023	134900	168376960	4075	4075	4075	4075	0
297	20231023	134800	168376960	4075	4075	4075	4075	0
298	20231023	134700	168376960	4075	4075	4075	4075	0
299	20231023	134600	168376960	4075	4075	4075	4075	0
300	20231023	134500	168376960	4075	4075	4075	4075	0
301	20231023	134400	168376960	4075	4075	4075	4075	1
302	20231023	134300	168372885	4075	4075	4075	4075	0
303	20231023	134200	168372885	4075	4075	4075	4075	360
304	20231023	134100	166905885	4075	4075	4075	4075	300
305	20231023	134000	165683385	4075	4075	4075	4075	0
306	20231023	133900	165683385	4075	4085	4085	4075	13
307	20231023	133800	165630365	4090	4090	4090	4090	0
308	20231023	133700	165630365	4090	4090	4090	4090	0
309	20231023	133600	165630365	4090	4090	4090	4090	0
310	20231023	133500	165630365	4090	4090	4090	4090	0
311	20231023	133400	165630365	4090	4090	4090	4090	0
312	20231023	133300	165630365	4090	4090	4090	4090	0
313	20231023	133200	165630365	4090	4090	4090	4090	1
314	20231023	133100	165626275	4090	4090	4090	4090	0
315	20231023	133000	165626275	4090	4090	4090	4090	0
316	20231023	132900	165626275	4090	4090	4090	4090	0
317	20231023	132800	165626275	4090	4090	4090	4090	200
318	20231023	132700	164808275	4090	4090	4090	4090	1
319	20231023	132600	164804185	4080	4080	4080	4080	0
320	20231023	132500	164804185	4080	4080	4080	4080	0
321	20231023	132400	164804185	4080	4080	4080	4080	0
322	20231023	132300	164804185	4080	4080	4080	4080	0
323	20231023	132200	164804185	4080	4080	4080	4080	0
324	20231023	132100	164804185	4080	4080	4080	4080	0
325	20231023	132000	164804185	4080	4080	4080	4080	0
326	20231023	131900	164804185	4080	4080	4080	4080	80
327	20231023	131800	164477785	4085	4075	4085	4075	60
328	20231023	131700	164233185	4080	4080	4080	4080	0
329	20231023	131600	164233185	4080	4080	4080	4080	37
330	20231023	131500	164082225	4080	4080	4080	4080	100
331	20231023	131400	163674225	4075	4075	4075	4075	0
332	20231023	131300	163674225	4075	4080	4080	4075	518
333	20231023	131200	161560875	4075	4075	4075	4075	0
334	20231023	131100	161560875	4075	4075	4075	4075	0
335	20231023	131000	161560875	4075	4075	4075	4075	1
336	20231023	130900	161556800	4080	4080	4080	4080	0
337	20231023	130800	161556800	4080	4075	4080	4075	19
338	20231023	130700	161479370	4080	4080	4080	4080	0
339	20231023	130600	161479370	4080	4080	4080	4080	0
340	20231023	130500	161479370	4080	4080	4080	4080	0
341	20231023	130400	161479370	4080	4080	4080	4080	0
342	20231023	130300	161479370	4080	4080	4080	4080	367
343	20231023	130200	159982010	4080	4080	4080	4080	0
344	20231023	130100	159982010	4080	4080	4080	4080	1
345	20231023	130000	159977930	4085	4085	4085	4085	0
346	20231023	125900	159977930	4085	4085	4085	4085	0
347	20231023	125800	159977930	4085	4085	4085	4085	0
348	20231023	125700	159977930	4085	4085	4085	4085	0
349	20231023	125600	159977930	4085	4085	4085	4085	0
350	20231023	125500	159977930	4085	4055	4085	4055	21
351	20231023	125400	159892745	4055	4060	4060	4055	80
352	20231023	125300	159567990	4060	4060	4060	4060	0
353	20231023	125200	159567990	4060	4060	4060	4060	0
354	20231023	125100	159567990	4060	4060	4060	4060	0
355	20231023	125000	159567990	4060	4060	4060	4060	2
356	20231023	124900	159559870	4060	4060	4060	4060	0
357	20231023	124800	159559870	4060	4060	4060	4060	0
358	20231023	124700	159559870	4060	4055	4060	4055	23
359	20231023	124600	159466550	4035	4035	4035	4035	0
360	20231023	124500	159466550	4035	4085	4085	4035	2478
361	20231023	124400	149456830	4090	4090	4090	4090	0
362	20231023	124300	149456830	4090	4090	4090	4090	1208
363	20231023	124200	144516110	4090	4090	4090	4090	0
364	20231023	124100	144516110	4090	4090	4090	4090	0
365	20231023	124000	144516110	4090	4090	4090	4090	0
366	20231023	123900	144516110	4090	4090	4090	4090	0
367	20231023	123800	144516110	4090	4090	4090	4090	1
368	20231023	123700	144512020	4090	4090	4090	4090	0
369	20231023	123600	144512020	4090	4090	4090	4090	0
370	20231023	123500	144512020	4090	4090	4090	4090	120
371	20231023	123400	144021220	4090	4095	4095	4090	147
372	20231023	123300	143419355	4095	4095	4095	4095	150
373	20231023	123200	142805105	4100	4100	4100	4100	0
374	20231023	123100	142805105	4100	4100	4100	4100	0
375	20231023	123000	142805105	4100	4100	4100	4100	40
376	20231023	122900	142641105	4095	4095	4095	4095	0
377	20231023	122800	142641105	4095	4100	4100	4095	104
378	20231023	122700	142214830	4105	4105	4105	4105	0
379	20231023	122600	142214830	4105	4105	4105	4105	73
380	20231023	122500	141915165	4110	4105	4110	4105	10
381	20231023	122400	141874110	4105	4105	4105	4105	0
382	20231023	122300	141874110	4105	4105	4105	4105	50
383	20231023	122200	141668860	4105	4105	4105	4105	0
384	20231023	122100	141668860	4105	4105	4105	4105	46
385	20231023	122000	141480030	4105	4105	4105	4105	0
386	20231023	121900	141480030	4105	4105	4105	4105	0
387	20231023	121800	141480030	4105	4105	4105	4105	0
388	20231023	121700	141480030	4105	4105	4105	4105	0
389	20231023	121600	141480030	4105	4105	4105	4105	0
390	20231023	121500	141480030	4105	4105	4105	4105	0
391	20231023	121400	141480030	4105	4100	4105	4100	320
392	20231023	121300	140168025	4100	4100	4100	4100	0
393	20231023	121200	140168025	4100	4100	4100	4100	0
394	20231023	121100	140168025	4100	4100	4100	4100	201
395	20231023	121000	139343925	4100	4100	4100	4100	1
396	20231023	120900	139339825	4105	4105	4105	4105	10
397	20231023	120800	139298775	4100	4100	4100	4100	0
398	20231023	120700	139298775	4100	4100	4100	4100	0
399	20231023	120600	139298775	4100	4100	4100	4100	1
400	20231023	120500	139294675	4105	4105	4105	4105	1
401	20231023	120400	139290570	4105	4105	4105	4100	593
402	20231023	120300	136859255	4115	4115	4115	4115	0
403	20231023	120200	136859255	4115	4115	4115	4115	0
404	20231023	120100	136859255	4115	4115	4115	4115	0
405	20231023	120000	136859255	4115	4115	4115	4115	7
406	20231023	115900	136830450	4115	4115	4115	4115	0
407	20231023	115800	136830450	4115	4115	4115	4115	2
408	20231023	115700	136822220	4120	4105	4120	4105	4
409	20231023	115600	136805760	4100	4100	4100	4100	0
410	20231023	115500	136805760	4100	4100	4100	4100	88
411	20231023	115400	136444960	4100	4100	4100	4100	0
412	20231023	115300	136444960	4100	4100	4100	4100	33
413	20231023	115200	136309660	4105	4105	4105	4105	0
414	20231023	115100	136309660	4105	4105	4105	4105	0
415	20231023	115000	136309660	4105	4105	4105	4105	209
416	20231023	114900	135451715	4110	4110	4110	4110	0
417	20231023	114800	135451715	4110	4105	4110	4105	6
418	20231023	114700	135427060	4105	4105	4105	4105	42
419	20231023	114600	135254650	4120	4120	4120	4120	0
420	20231023	114500	135254650	4120	4110	4120	4110	1016
421	20231023	114400	131073610	4110	4100	4110	4090	1146
422	20231023	114300	126377300	4105	4105	4105	4105	10
423	20231023	114200	126336250	4110	4110	4110	4110	22
424	20231023	114100	126245830	4115	4115	4115	4115	10
425	20231023	114000	126204680	4115	4115	4115	4110	222
426	20231023	113900	125292100	4115	4115	4115	4115	58
427	20231023	113800	125053430	4115	4120	4120	4115	60
428	20231023	113700	124806385	4120	4120	4120	4120	400
429	20231023	113600	123158385	4125	4120	4125	4120	51
430	20231023	113500	122948015	4120	4120	4120	4120	3
431	20231023	113400	122935655	4115	4115	4115	4115	0
432	20231023	113300	122935655	4115	4125	4125	4115	204
433	20231023	113200	122095955	4110	4110	4110	4110	100
434	20231023	113100	121684955	4100	4100	4100	4100	0
435	20231023	113000	121684955	4100	4095	4100	4095	87
436	20231023	112900	121328300	4100	4100	4100	4100	323
437	20231023	112800	120004000	4100	4100	4100	4100	1
438	20231023	112700	119999900	4105	4095	4105	4090	110
439	20231023	112600	119548525	4100	4115	4115	4100	275
440	20231023	112500	118419430	4110	4110	4110	4110	0
441	20231023	112400	118419430	4110	4110	4110	4110	92
442	20231023	112300	118041310	4105	4105	4105	4105	6
443	20231023	112200	118016680	4105	4100	4105	4100	180
444	20231023	112100	117277840	4100	4100	4100	4100	0
445	20231023	112000	117277840	4100	4100	4100	4100	0
446	20231023	111900	117277840	4100	4100	4100	4100	332
447	20231023	111800	115916640	4105	4100	4105	4100	25
448	20231023	111700	115814020	4100	4105	4105	4100	52
449	20231023	111600	115600815	4105	4105	4105	4105	13
450	20231023	111500	115547450	4105	4105	4105	4105	24
451	20231023	111400	115448930	4105	4105	4105	4105	0
452	20231023	111300	115448930	4105	4105	4105	4105	0
453	20231023	111200	115448930	4105	4105	4105	4105	192
454	20231023	111100	114660770	4105	4095	4105	4095	1762
455	20231023	111000	107430955	4090	4090	4090	4090	0
456	20231023	110900	107430955	4090	4090	4090	4090	4
457	20231023	110800	107414595	4090	4090	4090	4090	19
458	20231023	110700	107336885	4095	4095	4095	4095	57
459	20231023	110600	107103470	4095	4095	4095	4095	2
460	20231023	110500	107095280	4095	4095	4095	4095	0
461	20231023	110400	107095280	4095	4095	4095	4095	0
462	20231023	110300	107095280	4095	4095	4095	4095	0
463	20231023	110200	107095280	4095	4095	4095	4095	0
464	20231023	110100	107095280	4095	4090	4095	4090	100
465	20231023	110000	106686020	4090	4090	4090	4090	0
466	20231023	105900	106686020	4090	4090	4090	4090	0
467	20231023	105800	106686020	4090	4090	4090	4090	0
468	20231023	105700	106686020	4090	4090	4090	4090	0
469	20231023	105600	106686020	4090	4090	4090	4090	0
470	20231023	105500	106686020	4090	4070	4090	4070	101
471	20231023	105400	106273570	4070	4070	4070	4070	46
472	20231023	105300	106086350	4065	4065	4065	4065	49
473	20231023	105200	105887165	4065	4065	4065	4065	0
474	20231023	105100	105887165	4065	4065	4065	4065	1
475	20231023	105000	105883100	4065	4065	4065	4065	0
476	20231023	104900	105883100	4065	4065	4065	4065	0
477	20231023	104800	105883100	4065	4065	4065	4065	0
478	20231023	104700	105883100	4065	4065	4065	4065	0
479	20231023	104600	105883100	4065	4065	4065	4065	0
480	20231023	104500	105883100	4065	4065	4065	4065	7
481	20231023	104400	105854645	4085	4085	4085	4085	0
482	20231023	104300	105854645	4085	4085	4085	4085	0
483	20231023	104200	105854645	4085	4085	4085	4085	20
484	20231023	104100	105772945	4090	4090	4090	4090	242
485	20231023	104000	104783165	4090	4040	4090	4040	5635
486	20231023	103900	81962490	4035	4040	4040	4035	190
487	20231023	103800	81195140	4035	4035	4035	4035	0
488	20231023	103700	81195140	4035	4035	4035	4035	0
489	20231023	103600	81195140	4035	4035	4035	4035	3
490	20231023	103500	81183035	4035	4035	4035	4035	0
491	20231023	103400	81183035	4035	4035	4035	4035	0
492	20231023	103300	81183035	4035	4035	4035	4035	0
493	20231023	103200	81183035	4035	4035	4035	4035	0
494	20231023	103100	81183035	4035	4035	4035	4035	0
495	20231023	103000	81183035	4035	4035	4035	4035	0
496	20231023	102900	81183035	4035	4035	4035	4035	0
497	20231023	102800	81183035	4035	4035	4035	4035	84
498	20231023	102700	80844095	4030	4030	4030	4030	50
499	20231023	102600	80642595	4035	4035	4035	4035	0
500	20231023	102500	80642595	4035	4035	4035	4035	0
501	20231023	102400	80642595	4035	4035	4035	4035	2
502	20231023	102300	80634525	4040	4040	4040	4040	0
503	20231023	102200	80634525	4040	4040	4040	4040	1
504	20231023	102100	80630485	4040	4040	4040	4040	0
505	20231023	102000	80630485	4040	4040	4040	4040	1
506	20231023	101900	80626445	4040	4040	4040	4040	1
507	20231023	101800	80622405	4040	4040	4040	4040	5
508	20231023	101700	80602205	4030	4030	4030	4030	0
509	20231023	101600	80602205	4030	4030	4030	4030	0
510	20231023	101500	80602205	4030	4035	4035	4030	6
511	20231023	101400	80578005	4035	4040	4040	4035	31
512	20231023	101300	80452915	4035	4035	4035	4035	20
513	20231023	101200	80372215	4030	4030	4030	4030	0
514	20231023	101100	80372215	4030	4030	4030	4030	1
515	20231023	101000	80368185	4040	4040	4040	4040	0
516	20231023	100900	80368185	4040	4040	4040	4040	2
517	20231023	100800	80360105	4045	4045	4045	4045	0
518	20231023	100700	80360105	4045	4045	4045	4045	0
519	20231023	100600	80360105	4045	4045	4045	4045	0
520	20231023	100500	80360105	4045	4045	4045	4045	0
521	20231023	100400	80360105	4045	4045	4045	4045	0
522	20231023	100300	80360105	4045	4045	4045	4045	26
523	20231023	100200	80254935	4050	4050	4050	4050	0
524	20231023	100100	80254935	4050	4050	4050	4050	0
525	20231023	100000	80254935	4050	4050	4050	4050	0
526	20231023	095900	80254935	4050	4050	4050	4050	1
527	20231023	095800	80250885	4045	4045	4045	4045	0
528	20231023	095700	80250885	4045	4050	4050	4045	34
529	20231023	095600	80113345	4055	4055	4055	4055	2
530	20231023	095500	80105235	4045	4045	4045	4045	0
531	20231023	095400	80105235	4045	4045	4045	4045	53
532	20231023	095300	79890850	4035	4035	4035	4035	0
533	20231023	095200	79890850	4035	4035	4035	4035	0
534	20231023	095100	79890850	4035	4035	4035	4035	0
535	20231023	095000	79890850	4035	4035	4035	4035	0
536	20231023	094900	79890850	4035	4035	4035	4035	0
537	20231023	094800	79890850	4035	4030	4035	4030	184
538	20231023	094700	79148770	4025	4025	4025	4020	166
539	20231023	094600	78480730	4005	4005	4005	4005	0
540	20231023	094500	78480730	4005	4035	4035	4005	701
541	20231023	094400	75670390	4040	4040	4040	4040	0
542	20231023	094300	75670390	4040	4040	4040	4040	0
543	20231023	094200	75670390	4040	4035	4040	4035	3
544	20231023	094100	75658275	4040	4040	4040	4040	1
545	20231023	094000	75654235	4040	4025	4040	4015	401
546	20231023	093900	74043385	4010	4020	4020	4010	1600
547	20231023	093800	67617895	4040	4040	4040	4040	84
548	20231023	093700	67278535	4035	4035	4035	4035	0
549	20231023	093600	67278535	4035	4030	4035	4030	302
550	20231023	093500	66060010	4010	4010	4010	4010	0
551	20231023	093400	66060010	4010	4010	4010	4010	0
552	20231023	093300	66060010	4010	4025	4025	4010	950
553	20231023	093200	62247510	4025	4025	4025	4025	134
554	20231023	093100	61708160	3995	3995	3995	3995	0
555	20231023	093000	61708160	3995	3995	3995	3995	2
556	20231023	092900	61700170	3995	4010	4010	3995	1501
557	20231023	092800	55697490	4045	4045	4045	4045	0
558	20231023	092700	55697490	4045	4045	4045	4045	0
559	20231023	092600	55697490	4045	4045	4045	4000	714
560	20231023	092500	52828545	4045	4045	4045	4045	3
561	20231023	092400	52816410	4045	4045	4045	4045	0
562	20231023	092300	52816410	4045	4045	4045	4045	100
563	20231023	092200	52411910	4010	4025	4025	4005	547
564	20231023	092100	50219480	4030	4045	4045	4030	700
565	20231023	092000	47393220	4080	4080	4080	4080	0
566	20231023	091900	47393220	4080	4080	4080	4080	20
567	20231023	091800	47311620	4085	4085	4085	4085	42
568	20231023	091700	47140050	4085	4085	4085	4085	0
569	20231023	091600	47140050	4085	4085	4085	4085	0
570	20231023	091500	47140050	4085	4085	4085	4085	0
571	20231023	091400	47140050	4085	4085	4085	4085	0
572	20231023	091300	47140050	4085	4080	4085	4080	635
573	20231023	091200	44548940	4085	4080	4085	4080	147
574	20231023	091100	43949170	4090	4090	4090	4090	0
575	20231023	091000	43949170	4090	4070	4090	4070	2300
576	20231023	090900	34552635	4035	4035	4035	4035	0
577	20231023	090800	34552635	4035	4075	4075	4035	217
578	20231023	090700	33672360	4080	4080	4080	4080	1
579	20231023	090600	33668280	4090	4095	4095	4090	900
580	20231023	090500	29984775	4090	4095	4195	4090	4340
581	20231023	090400	12179490	4095	4035	4095	4030	2768
582	20231023	090300	888940	4035	4035	4035	4035	43
583	20231023	090200	715435	4040	4040	4040	4040	0
584	20231023	090100	715435	4040	4050	4050	4040	76
585	20231023	090000	408010	4080	4080	4080	4080	99