KissMeData/039010/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191500	180841360	5670	5670	5670	5670	5626
3	20231018	191400	180841360	5670	5670	5670	5670	0
4	20231018	191300	180841360	5670	5670	5670	5670	0
5	20231018	191200	180841360	5670	5670	5670	5670	0
6	20231018	191100	180841360	5670	5670	5670	5670	0
7	20231018	191000	180841360	5670	5670	5670	5670	0
8	20231018	190900	180841360	5670	5670	5670	5670	0
9	20231018	190800	180841360	5670	5670	5670	5670	0
10	20231018	190700	180841360	5670	5670	5670	5670	0
11	20231018	190600	180841360	5670	5670	5670	5670	0
12	20231018	190500	180841360	5670	5670	5670	5670	0
13	20231018	190400	180841360	5670	5670	5670	5670	0
14	20231018	190300	180841360	5670	5670	5670	5670	0
15	20231018	190200	180841360	5670	5670	5670	5670	0
16	20231018	190100	180841360	5670	5670	5670	5670	0
17	20231018	190000	180841360	5670	5670	5670	5670	0
18	20231018	185900	180841360	5670	5670	5670	5670	0
19	20231018	185800	180841360	5670	5670	5670	5670	0
20	20231018	185700	180841360	5670	5670	5670	5670	0
21	20231018	185600	180841360	5670	5670	5670	5670	0
22	20231018	185500	180841360	5670	5670	5670	5670	0
23	20231018	185400	180841360	5670	5670	5670	5670	0
24	20231018	185300	180841360	5670	5670	5670	5670	0
25	20231018	185200	180841360	5670	5670	5670	5670	0
26	20231018	185100	180841360	5670	5670	5670	5670	0
27	20231018	185000	180841360	5670	5670	5670	5670	0
28	20231018	184900	180841360	5670	5670	5670	5670	0
29	20231018	184800	180841360	5670	5670	5670	5670	0
30	20231018	184700	180841360	5670	5670	5670	5670	0
31	20231018	184600	180841360	5670	5670	5670	5670	0
32	20231018	184500	180841360	5670	5670	5670	5670	5626
33	20231018	184400	180841360	5670	5670	5670	5670	0
34	20231018	184300	180841360	5670	5670	5670	5670	0
35	20231018	184200	180841360	5670	5670	5670	5670	0
36	20231018	184100	180841360	5670	5670	5670	5670	0
37	20231018	184000	180841360	5670	5670	5670	5670	0
38	20231018	183900	180841360	5670	5670	5670	5670	0
39	20231018	183800	180841360	5670	5670	5670	5670	0
40	20231018	183700	180841360	5670	5670	5670	5670	0
41	20231018	183600	180841360	5670	5670	5670	5670	0
42	20231018	183500	180841360	5670	5670	5670	5670	0
43	20231018	183400	180841360	5670	5670	5670	5670	0
44	20231018	183300	180841360	5670	5670	5670	5670	0
45	20231018	183200	180841360	5670	5670	5670	5670	0
46	20231018	183100	180841360	5670	5670	5670	5670	0
47	20231018	183000	180841360	5670	5670	5670	5670	0
48	20231018	182900	180841360	5670	5670	5670	5670	0
49	20231018	182800	180841360	5670	5670	5670	5670	0
50	20231018	182700	180841360	5670	5670	5670	5670	0
51	20231018	182600	180841360	5670	5670	5670	5670	0
52	20231018	182500	180841360	5670	5670	5670	5670	0
53	20231018	182400	180841360	5670	5670	5670	5670	0
54	20231018	182300	180841360	5670	5670	5670	5670	0
55	20231018	182200	180841360	5670	5670	5670	5670	0
56	20231018	182100	180841360	5670	5670	5670	5670	0
57	20231018	182000	180841360	5670	5670	5670	5670	0
58	20231018	181900	180841360	5670	5670	5670	5670	0
59	20231018	181800	180841360	5670	5670	5670	5670	0
60	20231018	181700	180841360	5670	5670	5670	5670	0
61	20231018	181600	180841360	5670	5670	5670	5670	0
62	20231018	181500	180841360	5670	5670	5670	5670	5626
63	20231018	181400	180841360	5670	5670	5670	5670	0
64	20231018	181300	180841360	5670	5670	5670	5670	0
65	20231018	181200	180841360	5670	5670	5670	5670	0
66	20231018	181100	180841360	5670	5670	5670	5670	0
67	20231018	181000	180841360	5670	5670	5670	5670	0
68	20231018	180900	180841360	5670	5670	5670	5670	0
69	20231018	180800	180841360	5670	5670	5670	5670	0
70	20231018	180700	180841360	5670	5670	5670	5670	0
71	20231018	180600	180841360	5670	5670	5670	5670	0
72	20231018	180500	180841360	5670	5670	5670	5670	0
73	20231018	180400	180841360	5670	5670	5670	5670	0
74	20231018	180300	180841360	5670	5670	5670	5670	0
75	20231018	180200	180841360	5670	5670	5670	5670	0
76	20231018	180100	180841360	5670	5670	5670	5670	0
77	20231018	180000	180841360	5670	5670	5670	5670	0
78	20231018	175900	180841360	5670	5670	5670	5670	0
79	20231018	175800	180841360	5670	5670	5670	5670	0
80	20231018	175700	180841360	5670	5670	5670	5670	0
81	20231018	175600	180841360	5670	5670	5670	5670	0
82	20231018	175500	180841360	5670	5670	5670	5670	0
83	20231018	175400	180841360	5670	5670	5670	5670	0
84	20231018	175300	180841360	5670	5670	5670	5670	0
85	20231018	175200	180841360	5670	5670	5670	5670	0
86	20231018	175100	180841360	5670	5670	5670	5670	0
87	20231018	175000	180841360	5670	5670	5670	5670	0
88	20231018	174900	180841360	5670	5670	5670	5670	0
89	20231018	174800	180841360	5670	5670	5670	5670	0
90	20231018	174700	180841360	5670	5670	5670	5670	0
91	20231018	174600	180841360	5670	5670	5670	5670	0
92	20231018	174500	180841360	5670	5670	5670	5670	5626
93	20231018	174400	180841360	5670	5670	5670	5670	0
94	20231018	174300	180841360	5670	5670	5670	5670	0
95	20231018	174200	180841360	5670	5670	5670	5670	0
96	20231018	174100	180841360	5670	5670	5670	5670	0
97	20231018	174000	180841360	5670	5670	5670	5670	0
98	20231018	173900	180841360	5670	5670	5670	5670	0
99	20231018	173800	180841360	5670	5670	5670	5670	0
100	20231018	173700	180841360	5670	5670	5670	5670	0
101	20231018	173600	180841360	5670	5670	5670	5670	0
102	20231018	173500	180841360	5670	5670	5670	5670	0
103	20231018	173400	180841360	5670	5670	5670	5670	0
104	20231018	173300	180841360	5670	5670	5670	5670	0
105	20231018	173200	180841360	5670	5670	5670	5670	0
106	20231018	173100	180841360	5670	5670	5670	5670	0
107	20231018	173000	180841360	5670	5670	5670	5670	0
108	20231018	172900	180841360	5670	5670	5670	5670	0
109	20231018	172800	180841360	5670	5670	5670	5670	0
110	20231018	172700	180841360	5670	5670	5670	5670	0
111	20231018	172600	180841360	5670	5670	5670	5670	0
112	20231018	172500	180841360	5670	5670	5670	5670	0
113	20231018	172400	180841360	5670	5670	5670	5670	0
114	20231018	172300	180841360	5670	5670	5670	5670	0
115	20231018	172200	180841360	5670	5670	5670	5670	0
116	20231018	172100	180841360	5670	5670	5670	5670	0
117	20231018	172000	180841360	5670	5670	5670	5670	0
118	20231018	171900	180841360	5670	5670	5670	5670	0
119	20231018	171800	180841360	5670	5670	5670	5670	0
120	20231018	171700	180841360	5670	5670	5670	5670	0
121	20231018	171600	180841360	5670	5670	5670	5670	0
122	20231018	171500	180841360	5670	5670	5670	5670	5626
123	20231018	171400	180841360	5670	5670	5670	5670	0
124	20231018	171300	180841360	5670	5670	5670	5670	0
125	20231018	171200	180841360	5670	5670	5670	5670	0
126	20231018	171100	180841360	5670	5670	5670	5670	0
127	20231018	171000	180841360	5670	5670	5670	5670	0
128	20231018	170900	180841360	5670	5670	5670	5670	0
129	20231018	170800	180841360	5670	5670	5670	5670	0
130	20231018	170700	180841360	5670	5670	5670	5670	0
131	20231018	170600	180841360	5670	5670	5670	5670	0
132	20231018	170500	180841360	5670	5670	5670	5670	0
133	20231018	170400	180841360	5670	5670	5670	5670	0
134	20231018	170300	180841360	5670	5670	5670	5670	0
135	20231018	170200	180841360	5670	5670	5670	5670	0
136	20231018	170100	180841360	5670	5670	5670	5670	0
137	20231018	170000	180841360	5670	5670	5670	5670	0
138	20231018	165900	180841360	5670	5670	5670	5670	0
139	20231018	165800	180841360	5670	5670	5670	5670	0
140	20231018	165700	180841360	5670	5670	5670	5670	0
141	20231018	165600	180841360	5670	5670	5670	5670	0
142	20231018	165500	180841360	5670	5670	5670	5670	0
143	20231018	165400	180841360	5670	5670	5670	5670	0
144	20231018	165300	180841360	5670	5670	5670	5670	0
145	20231018	165200	180841360	5670	5670	5670	5670	0
146	20231018	165100	180841360	5670	5670	5670	5670	0
147	20231018	165000	180841360	5670	5670	5670	5670	0
148	20231018	164900	180841360	5670	5670	5670	5670	0
149	20231018	164800	180841360	5670	5670	5670	5670	0
150	20231018	164700	180841360	5670	5670	5670	5670	0
151	20231018	164600	180841360	5670	5670	5670	5670	0
152	20231018	164500	180841360	5670	5670	5670	5670	5626
153	20231018	164400	180841360	5670	5670	5670	5670	0
154	20231018	164300	180841360	5670	5670	5670	5670	0
155	20231018	164200	180841360	5670	5670	5670	5670	0
156	20231018	164100	180841360	5670	5670	5670	5670	0
157	20231018	164000	180841360	5670	5670	5670	5670	0
158	20231018	163900	180841360	5670	5670	5670	5670	0
159	20231018	163800	180841360	5670	5670	5670	5670	0
160	20231018	163700	180841360	5670	5670	5670	5670	0
161	20231018	163600	180841360	5670	5670	5670	5670	0
162	20231018	163500	180841360	5670	5670	5670	5670	0
163	20231018	163400	180841360	5670	5670	5670	5670	0
164	20231018	163300	180841360	5670	5670	5670	5670	0
165	20231018	163200	180841360	5670	5670	5670	5670	0
166	20231018	163100	180841360	5670	5670	5670	5670	0
167	20231018	163000	180841360	5670	5670	5670	5670	0
168	20231018	162900	180841360	5670	5670	5670	5670	0
169	20231018	162800	180841360	5670	5670	5670	5670	0
170	20231018	162700	180841360	5670	5670	5670	5670	0
171	20231018	162600	180841360	5670	5670	5670	5670	0
172	20231018	162500	180841360	5670	5670	5670	5670	0
173	20231018	162400	180841360	5670	5670	5670	5670	0
174	20231018	162300	180841360	5670	5670	5670	5670	0
175	20231018	162200	180841360	5670	5670	5670	5670	0
176	20231018	162100	180841360	5670	5670	5670	5670	0
177	20231018	162000	180841360	5670	5670	5670	5670	0
178	20231018	161900	180841360	5670	5670	5670	5670	0
179	20231018	161800	180841360	5670	5670	5670	5670	0
180	20231018	161700	180841360	5670	5670	5670	5670	0
181	20231018	161600	180841360	5670	5670	5670	5670	0
182	20231018	161500	180841360	5670	5670	5670	5670	5626
183	20231018	161400	180841360	5670	5670	5670	5670	0
184	20231018	161300	180841360	5670	5670	5670	5670	0
185	20231018	161200	180841360	5670	5670	5670	5670	0
186	20231018	161100	180841360	5670	5670	5670	5670	0
187	20231018	161000	180841360	5670	5670	5670	5670	0
188	20231018	160900	180841360	5670	5670	5670	5670	0
189	20231018	160800	180841360	5670	5670	5670	5670	0
190	20231018	160700	180841360	5670	5670	5670	5670	0
191	20231018	160600	180841360	5670	5670	5670	5670	0
192	20231018	160500	180841360	5670	5670	5670	5670	0
193	20231018	160400	180841360	5670	5670	5670	5670	0
194	20231018	160300	180841360	5670	5670	5670	5670	0
195	20231018	160200	180841360	5670	5670	5670	5670	0
196	20231018	160100	180841360	5670	5670	5670	5670	0
197	20231018	160000	180841360	5670	5670	5670	5670	0
198	20231018	155900	180841360	5670	5670	5670	5670	0
199	20231018	155800	180841360	5670	5670	5670	5670	0
200	20231018	155700	180841360	5670	5670	5670	5670	0
201	20231018	155600	180841360	5670	5670	5670	5670	0
202	20231018	155500	180841360	5670	5670	5670	5670	0
203	20231018	155400	180841360	5670	5670	5670	5670	0
204	20231018	155300	180841360	5670	5670	5670	5670	0
205	20231018	155200	180841360	5670	5670	5670	5670	0
206	20231018	155100	180841360	5670	5670	5670	5670	0
207	20231018	155000	180841360	5670	5670	5670	5670	0
208	20231018	154900	180841360	5670	5670	5670	5670	0
209	20231018	154800	180841360	5670	5670	5670	5670	0
210	20231018	154700	180841360	5670	5670	5670	5670	0
211	20231018	154600	180841360	5670	5670	5670	5670	0
212	20231018	154500	180841360	5670	5670	5670	5670	5626
213	20231018	154400	180841360	5670	5670	5670	5670	0
214	20231018	154300	180841360	5670	5670	5670	5670	0
215	20231018	154200	180841360	5670	5670	5670	5670	0
216	20231018	154100	180841360	5670	5670	5670	5670	0
217	20231018	154000	180841360	5670	5670	5670	5670	0
218	20231018	153900	180841360	5670	5670	5670	5670	0
219	20231018	153800	180841360	5670	5670	5670	5670	0
220	20231018	153700	180841360	5670	5670	5670	5670	0
221	20231018	153600	180841360	5670	5670	5670	5670	0
222	20231018	153500	180841360	5670	5670	5670	5670	0
223	20231018	153400	180841360	5670	5670	5670	5670	0
224	20231018	153300	180841360	5670	5670	5670	5670	0
225	20231018	153200	180841360	5670	5670	5670	5670	0
226	20231018	153100	180841360	5670	5670	5670	5670	0
227	20231018	153000	180841360	5670	5670	5670	5670	5626
228	20231018	152900	148941940	5700	5700	5700	5700	0
229	20231018	152800	148941940	5700	5700	5700	5700	0
230	20231018	152700	148941940	5700	5700	5700	5700	0
231	20231018	152600	148941940	5700	5700	5700	5700	0
232	20231018	152500	148941940	5700	5700	5700	5700	0
233	20231018	152400	148941940	5700	5700	5700	5700	0
234	20231018	152300	148941940	5700	5700	5700	5700	0
235	20231018	152200	148941940	5700	5700	5700	5700	0
236	20231018	152100	148941940	5700	5700	5700	5700	0
237	20231018	152000	148941940	5700	5700	5700	5700	0
238	20231018	151900	148941940	5700	5700	5700	5680	254
239	20231018	151800	147498140	5700	5690	5700	5670	480
240	20231018	151700	144771260	5690	5690	5690	5690	153
241	20231018	151600	143900690	5690	5690	5690	5690	27
242	20231018	151500	143747060	5690	5690	5690	5690	52
243	20231018	151400	143451180	5690	5690	5690	5690	58
244	20231018	151300	143121160	5690	5690	5690	5690	0
245	20231018	151200	143121160	5690	5690	5690	5690	4
246	20231018	151100	143098400	5680	5690	5690	5680	14
247	20231018	151000	143018830	5660	5660	5660	5660	280
248	20231018	150900	141434030	5660	5670	5670	5650	322
249	20231018	150800	139612060	5690	5690	5690	5690	0
250	20231018	150700	139612060	5690	5690	5690	5690	0
251	20231018	150600	139612060	5690	5670	5690	5670	238
252	20231018	150500	138262560	5690	5680	5690	5680	70
253	20231018	150400	137864610	5690	5690	5690	5690	1
254	20231018	150300	137858920	5670	5670	5670	5670	0
255	20231018	150200	137858920	5670	5670	5670	5670	1
256	20231018	150100	137853250	5690	5670	5690	5670	35
257	20231018	150000	137654180	5700	5700	5700	5700	0
258	20231018	145900	137654180	5700	5700	5700	5700	0
259	20231018	145800	137654180	5700	5700	5700	5700	0
260	20231018	145700	137654180	5700	5700	5700	5700	0
261	20231018	145600	137654180	5700	5700	5700	5700	0
262	20231018	145500	137654180	5700	5700	5700	5700	0
263	20231018	145400	137654180	5700	5700	5700	5700	0
264	20231018	145300	137654180	5700	5700	5700	5700	0
265	20231018	145200	137654180	5700	5700	5700	5700	0
266	20231018	145100	137654180	5700	5700	5700	5700	0
267	20231018	145000	137654180	5700	5700	5700	5700	0
268	20231018	144900	137654180	5700	5700	5700	5700	1
269	20231018	144800	137648480	5670	5670	5670	5670	1
270	20231018	144700	137642810	5700	5690	5700	5690	103
271	20231018	144600	137056720	5700	5700	5700	5700	0
272	20231018	144500	137056720	5700	5690	5700	5690	4
273	20231018	144400	137033950	5670	5670	5670	5670	8
274	20231018	144300	136988590	5700	5670	5700	5670	76
275	20231018	144200	136556490	5660	5660	5660	5660	0
276	20231018	144100	136556490	5660	5660	5660	5660	20
277	20231018	144000	136443290	5680	5660	5680	5660	268
278	20231018	143900	134926390	5660	5660	5660	5660	0
279	20231018	143800	134926390	5660	5660	5660	5640	134
280	20231018	143700	134168070	5660	5660	5660	5660	0
281	20231018	143600	134168070	5660	5660	5660	5660	0
282	20231018	143500	134168070	5660	5660	5660	5660	75
283	20231018	143400	133743570	5660	5660	5660	5660	0
284	20231018	143300	133743570	5660	5660	5660	5660	0
285	20231018	143200	133743570	5660	5660	5660	5660	0
286	20231018	143100	133743570	5660	5660	5660	5660	0
287	20231018	143000	133743570	5660	5650	5660	5650	65
288	20231018	142900	133376180	5660	5660	5660	5660	0
289	20231018	142800	133376180	5660	5660	5660	5660	0
290	20231018	142700	133376180	5660	5660	5660	5660	0
291	20231018	142600	133376180	5660	5660	5660	5660	0
292	20231018	142500	133376180	5660	5630	5660	5630	2
293	20231018	142400	133364890	5630	5630	5630	5630	150
294	20231018	142300	132520390	5660	5660	5660	5660	0
295	20231018	142200	132520390	5660	5660	5660	5660	0
296	20231018	142100	132520390	5660	5660	5660	5660	0
297	20231018	142000	132520390	5660	5660	5660	5660	0
298	20231018	141900	132520390	5660	5660	5660	5660	0
299	20231018	141800	132520390	5660	5660	5660	5660	1
300	20231018	141700	132514730	5660	5640	5660	5630	501
301	20231018	141600	129691780	5650	5660	5660	5650	50
302	20231018	141500	129408980	5660	5660	5660	5660	0
303	20231018	141400	129408980	5660	5660	5660	5660	0
304	20231018	141300	129408980	5660	5660	5660	5660	0
305	20231018	141200	129408980	5660	5660	5660	5660	15
306	20231018	141100	129324080	5660	5660	5660	5660	1
307	20231018	141000	129318420	5640	5640	5640	5640	1
308	20231018	140900	129312780	5640	5640	5640	5640	0
309	20231018	140800	129312780	5640	5640	5640	5640	0
310	20231018	140700	129312780	5640	5640	5640	5640	0
311	20231018	140600	129312780	5640	5640	5640	5640	2
312	20231018	140500	129301500	5650	5650	5650	5650	0
313	20231018	140400	129301500	5650	5650	5650	5650	0
314	20231018	140300	129301500	5650	5650	5650	5650	0
315	20231018	140200	129301500	5650	5650	5650	5650	81
316	20231018	140100	128843850	5660	5660	5660	5660	0
317	20231018	140000	128843850	5660	5660	5660	5660	0
318	20231018	135900	128843850	5660	5660	5660	5660	0
319	20231018	135800	128843850	5660	5660	5660	5660	0
320	20231018	135700	128843850	5660	5660	5660	5660	0
321	20231018	135600	128843850	5660	5660	5660	5660	0
322	20231018	135500	128843850	5660	5660	5660	5660	0
323	20231018	135400	128843850	5660	5660	5660	5660	0
324	20231018	135300	128843850	5660	5660	5660	5660	10
325	20231018	135200	128787250	5660	5660	5660	5660	0
326	20231018	135100	128787250	5660	5660	5660	5660	0
327	20231018	135000	128787250	5660	5660	5660	5660	0
328	20231018	134900	128787250	5660	5660	5660	5660	0
329	20231018	134800	128787250	5660	5660	5660	5660	0
330	20231018	134700	128787250	5660	5660	5660	5660	1
331	20231018	134600	128781590	5640	5640	5640	5640	0
332	20231018	134500	128781590	5640	5640	5640	5640	0
333	20231018	134400	128781590	5640	5640	5640	5640	0
334	20231018	134300	128781590	5640	5640	5640	5640	1093
335	20231018	134200	122617070	5650	5650	5650	5650	46
336	20231018	134100	122357170	5650	5650	5650	5650	13
337	20231018	134000	122283720	5650	5650	5650	5650	2
338	20231018	133900	122272420	5640	5640	5640	5640	0
339	20231018	133800	122272420	5640	5640	5640	5640	0
340	20231018	133700	122272420	5640	5640	5640	5640	0
341	20231018	133600	122272420	5640	5640	5640	5640	39
342	20231018	133500	122052460	5640	5640	5640	5640	0
343	20231018	133400	122052460	5640	5640	5640	5640	0
344	20231018	133300	122052460	5640	5640	5640	5640	81
345	20231018	133200	121595620	5640	5640	5640	5640	21
346	20231018	133100	121477180	5650	5650	5650	5650	0
347	20231018	133000	121477180	5650	5650	5650	5650	0
348	20231018	132900	121477180	5650	5650	5650	5650	0
349	20231018	132800	121477180	5650	5650	5650	5650	0
350	20231018	132700	121477180	5650	5650	5650	5650	0
351	20231018	132600	121477180	5650	5650	5650	5650	4
352	20231018	132500	121454580	5650	5650	5650	5650	0
353	20231018	132400	121454580	5650	5650	5650	5650	0
354	20231018	132300	121454580	5650	5650	5650	5650	0
355	20231018	132200	121454580	5650	5650	5650	5650	0
356	20231018	132100	121454580	5650	5650	5650	5650	1
357	20231018	132000	121448930	5630	5630	5630	5630	1
358	20231018	131900	121443300	5650	5650	5650	5650	0
359	20231018	131800	121443300	5650	5650	5650	5650	0
360	20231018	131700	121443300	5650	5650	5650	5650	0
361	20231018	131600	121443300	5650	5650	5650	5650	0
362	20231018	131500	121443300	5650	5650	5650	5650	1
363	20231018	131400	121437650	5650	5650	5650	5650	0
364	20231018	131300	121437650	5650	5650	5650	5650	0
365	20231018	131200	121437650	5650	5660	5660	5630	107
366	20231018	131100	120835190	5640	5640	5640	5640	0
367	20231018	131000	120835190	5640	5640	5640	5640	1
368	20231018	130900	120829550	5640	5640	5640	5640	0
369	20231018	130800	120829550	5640	5640	5640	5640	1314
370	20231018	130700	113418590	5660	5660	5660	5660	17
371	20231018	130600	113322370	5650	5640	5650	5640	5
372	20231018	130500	113294160	5650	5650	5650	5650	0
373	20231018	130400	113294160	5650	5650	5650	5650	0
374	20231018	130300	113294160	5650	5650	5650	5650	0
375	20231018	130200	113294160	5650	5650	5650	5650	0
376	20231018	130100	113294160	5650	5660	5660	5650	221
377	20231018	130000	112045480	5670	5670	5670	5670	1
378	20231018	125900	112039810	5670	5670	5670	5670	0
379	20231018	125800	112039810	5670	5670	5670	5670	0
380	20231018	125700	112039810	5670	5670	5670	5670	0
381	20231018	125600	112039810	5670	5670	5670	5670	0
382	20231018	125500	112039810	5670	5670	5670	5670	0
383	20231018	125400	112039810	5670	5670	5670	5670	0
384	20231018	125300	112039810	5670	5670	5670	5670	0
385	20231018	125200	112039810	5670	5670	5670	5670	0
386	20231018	125100	112039810	5670	5670	5670	5670	0
387	20231018	125000	112039810	5670	5670	5670	5670	0
388	20231018	124900	112039810	5670	5670	5670	5670	1
389	20231018	124800	112034140	5650	5650	5650	5650	0
390	20231018	124700	112034140	5650	5650	5650	5650	0
391	20231018	124600	112034140	5650	5650	5650	5650	0
392	20231018	124500	112034140	5650	5650	5650	5650	0
393	20231018	124400	112034140	5650	5650	5650	5650	0
394	20231018	124300	112034140	5650	5650	5650	5650	0
395	20231018	124200	112034140	5650	5650	5650	5650	0
396	20231018	124100	112034140	5650	5650	5650	5650	0
397	20231018	124000	112034140	5650	5650	5650	5650	0
398	20231018	123900	112034140	5650	5650	5650	5650	0
399	20231018	123800	112034140	5650	5650	5650	5650	0
400	20231018	123700	112034140	5650	5650	5650	5650	0
401	20231018	123600	112034140	5650	5650	5650	5650	0
402	20231018	123500	112034140	5650	5650	5650	5650	0
403	20231018	123400	112034140	5650	5650	5650	5650	189
404	20231018	123300	110966290	5650	5650	5650	5650	0
405	20231018	123200	110966290	5650	5650	5650	5650	0
406	20231018	123100	110966290	5650	5650	5650	5650	0
407	20231018	123000	110966290	5650	5650	5650	5650	0
408	20231018	122900	110966290	5650	5660	5660	5650	11
409	20231018	122800	110904130	5670	5670	5670	5670	0
410	20231018	122700	110904130	5670	5670	5670	5670	300
411	20231018	122600	109203130	5670	5670	5670	5670	0
412	20231018	122500	109203130	5670	5670	5670	5670	0
413	20231018	122400	109203130	5670	5670	5670	5670	0
414	20231018	122300	109203130	5670	5670	5670	5670	0
415	20231018	122200	109203130	5670	5670	5670	5670	0
416	20231018	122100	109203130	5670	5670	5670	5670	0
417	20231018	122000	109203130	5670	5670	5670	5670	0
418	20231018	121900	109203130	5670	5670	5670	5670	42
419	20231018	121800	108964990	5670	5670	5670	5670	368
420	20231018	121700	106878430	5670	5670	5670	5670	0
421	20231018	121600	106878430	5670	5670	5670	5670	0
422	20231018	121500	106878430	5670	5670	5670	5670	0
423	20231018	121400	106878430	5670	5670	5670	5670	0
424	20231018	121300	106878430	5670	5670	5670	5670	0
425	20231018	121200	106878430	5670	5670	5670	5670	0
426	20231018	121100	106878430	5670	5670	5670	5670	0
427	20231018	121000	106878430	5670	5670	5670	5670	0
428	20231018	120900	106878430	5670	5670	5670	5670	0
429	20231018	120800	106878430	5670	5670	5670	5670	0
430	20231018	120700	106878430	5670	5670	5670	5670	0
431	20231018	120600	106878430	5670	5670	5670	5670	0
432	20231018	120500	106878430	5670	5670	5670	5670	10
433	20231018	120400	106821730	5670	5670	5670	5670	0
434	20231018	120300	106821730	5670	5670	5670	5670	0
435	20231018	120200	106821730	5670	5670	5670	5670	0
436	20231018	120100	106821730	5670	5670	5670	5670	244
437	20231018	120000	105438250	5670	5670	5670	5670	0
438	20231018	115900	105438250	5670	5650	5670	5630	1701
439	20231018	115800	95851120	5670	5670	5670	5670	0
440	20231018	115700	95851120	5670	5670	5670	5670	0
441	20231018	115600	95851120	5670	5670	5670	5670	0
442	20231018	115500	95851120	5670	5670	5670	5670	0
443	20231018	115400	95851120	5670	5670	5670	5670	1
444	20231018	115300	95845450	5650	5650	5650	5650	418
445	20231018	115200	93483750	5650	5650	5650	5650	0
446	20231018	115100	93483750	5650	5650	5650	5650	0
447	20231018	115000	93483750	5650	5650	5650	5650	4
448	20231018	114900	93461150	5650	5650	5670	5650	94
449	20231018	114800	92930030	5670	5670	5670	5670	0
450	20231018	114700	92930030	5670	5650	5670	5650	501
451	20231018	114600	90099360	5670	5670	5670	5670	2
452	20231018	114500	90088020	5670	5670	5670	5670	0
453	20231018	114400	90088020	5670	5670	5670	5670	0
454	20231018	114300	90088020	5670	5670	5670	5670	1
455	20231018	114200	90082350	5660	5660	5660	5660	100
456	20231018	114100	89516350	5680	5680	5680	5680	0
457	20231018	114000	89516350	5680	5680	5680	5680	0
458	20231018	113900	89516350	5680	5680	5680	5680	0
459	20231018	113800	89516350	5680	5680	5680	5680	0
460	20231018	113700	89516350	5680	5680	5680	5680	0
461	20231018	113600	89516350	5680	5680	5680	5680	0
462	20231018	113500	89516350	5680	5680	5680	5680	0
463	20231018	113400	89516350	5680	5680	5680	5680	0
464	20231018	113300	89516350	5680	5680	5680	5680	0
465	20231018	113200	89516350	5680	5680	5680	5680	0
466	20231018	113100	89516350	5680	5680	5680	5680	0
467	20231018	113000	89516350	5680	5680	5680	5680	0
468	20231018	112900	89516350	5680	5680	5680	5680	0
469	20231018	112800	89516350	5680	5680	5680	5680	1
470	20231018	112700	89510670	5680	5680	5680	5680	301
471	20231018	112600	87800990	5660	5660	5660	5660	539
472	20231018	112500	84750250	5670	5670	5670	5670	0
473	20231018	112400	84750250	5670	5670	5670	5670	47
474	20231018	112300	84483760	5670	5660	5670	5660	224
475	20231018	112200	83214710	5680	5680	5680	5680	0
476	20231018	112100	83214710	5680	5680	5680	5680	0
477	20231018	112000	83214710	5680	5680	5680	5680	0
478	20231018	111900	83214710	5680	5680	5680	5680	0
479	20231018	111800	83214710	5680	5680	5680	5680	0
480	20231018	111700	83214710	5680	5680	5680	5680	0
481	20231018	111600	83214710	5680	5680	5680	5680	0
482	20231018	111500	83214710	5680	5680	5680	5680	0
483	20231018	111400	83214710	5680	5680	5680	5680	1
484	20231018	111300	83209030	5670	5670	5670	5670	0
485	20231018	111200	83209030	5670	5670	5670	5670	0
486	20231018	111100	83209030	5670	5670	5670	5670	0
487	20231018	111000	83209030	5670	5670	5670	5670	0
488	20231018	110900	83209030	5670	5670	5670	5670	0
489	20231018	110800	83209030	5670	5670	5670	5670	0
490	20231018	110700	83209030	5670	5670	5670	5670	1
491	20231018	110600	83203360	5650	5650	5650	5650	590
492	20231018	110500	79869860	5690	5690	5690	5690	0
493	20231018	110400	79869860	5690	5670	5690	5670	2
494	20231018	110300	79858500	5650	5650	5650	5650	1
495	20231018	110200	79852850	5700	5700	5700	5700	0
496	20231018	110100	79852850	5700	5700	5700	5700	0
497	20231018	110000	79852850	5700	5700	5700	5700	0
498	20231018	105900	79852850	5700	5700	5700	5700	0
499	20231018	105800	79852850	5700	5670	5700	5670	2
500	20231018	105700	79841480	5660	5660	5660	5660	0
501	20231018	105600	79841480	5660	5650	5660	5640	95
502	20231018	105500	79305400	5660	5680	5680	5660	203
503	20231018	105400	78156400	5680	5680	5680	5680	0
504	20231018	105300	78156400	5680	5680	5680	5680	0
505	20231018	105200	78156400	5680	5680	5680	5680	1
506	20231018	105100	78150720	5670	5690	5690	5670	415
507	20231018	105000	75789610	5700	5700	5700	5700	0
508	20231018	104900	75789610	5700	5700	5700	5700	0
509	20231018	104800	75789610	5700	5700	5700	5700	0
510	20231018	104700	75789610	5700	5700	5700	5700	0
511	20231018	104600	75789610	5700	5700	5700	5700	0
512	20231018	104500	75789610	5700	5700	5700	5700	0
513	20231018	104400	75789610	5700	5700	5700	5700	0
514	20231018	104300	75789610	5700	5700	5700	5700	0
515	20231018	104200	75789610	5700	5700	5700	5700	0
516	20231018	104100	75789610	5700	5700	5700	5700	0
517	20231018	104000	75789610	5700	5700	5700	5700	0
518	20231018	103900	75789610	5700	5700	5700	5700	0
519	20231018	103800	75789610	5700	5700	5700	5700	0
520	20231018	103700	75789610	5700	5700	5700	5700	0
521	20231018	103600	75789610	5700	5690	5700	5690	7
522	20231018	103500	75749720	5700	5700	5700	5700	0
523	20231018	103400	75749720	5700	5700	5700	5700	0
524	20231018	103300	75749720	5700	5700	5700	5700	0
525	20231018	103200	75749720	5700	5700	5700	5700	0
526	20231018	103100	75749720	5700	5700	5700	5700	0
527	20231018	103000	75749720	5700	5700	5700	5700	0
528	20231018	102900	75749720	5700	5700	5700	5700	0
529	20231018	102800	75749720	5700	5700	5700	5700	0
530	20231018	102700	75749720	5700	5680	5700	5680	100
531	20231018	102600	75179740	5720	5670	5720	5670	324
532	20231018	102500	73341910	5670	5650	5670	5640	61
533	20231018	102400	72997790	5670	5670	5670	5670	0
534	20231018	102300	72997790	5670	5670	5670	5670	0
535	20231018	102200	72997790	5670	5670	5670	5670	0
536	20231018	102100	72997790	5670	5670	5670	5670	0
537	20231018	102000	72997790	5670	5670	5670	5670	0
538	20231018	101900	72997790	5670	5670	5670	5670	1
539	20231018	101800	72992120	5640	5650	5650	5640	496
540	20231018	101700	70194600	5660	5660	5660	5660	0
541	20231018	101600	70194600	5660	5660	5660	5660	1
542	20231018	101500	70188940	5670	5670	5670	5670	0
543	20231018	101400	70188940	5670	5670	5670	5670	0
544	20231018	101300	70188940	5670	5670	5670	5670	0
545	20231018	101200	70188940	5670	5640	5670	5640	96
546	20231018	101100	69646530	5640	5640	5640	5640	5
547	20231018	101000	69618330	5640	5640	5640	5640	1
548	20231018	100900	69612690	5640	5640	5640	5640	36
549	20231018	100800	69409650	5640	5640	5640	5630	351
550	20231018	100700	67433500	5630	5630	5630	5630	0
551	20231018	100600	67433500	5630	5650	5650	5630	9
552	20231018	100500	67382730	5650	5630	5650	5630	156
553	20231018	100400	66504430	5650	5650	5650	5650	0
554	20231018	100300	66504430	5650	5640	5650	5640	648
555	20231018	100200	62849700	5650	5650	5650	5650	5
556	20231018	100100	62821450	5640	5650	5650	5640	715
557	20231018	100000	58785450	5670	5670	5670	5670	0
558	20231018	095900	58785450	5670	5660	5670	5650	701
559	20231018	095800	54823190	5680	5680	5680	5680	0
560	20231018	095700	54823190	5680	5680	5680	5680	0
561	20231018	095600	54823190	5680	5680	5680	5680	2
562	20231018	095500	54811830	5670	5670	5670	5670	262
563	20231018	095400	53326290	5670	5700	5700	5670	213
564	20231018	095300	52118370	5680	5700	5730	5680	90
565	20231018	095200	51606850	5690	5690	5690	5690	227
566	20231018	095100	50315220	5740	5740	5740	5740	0
567	20231018	095000	50315220	5740	5740	5740	5740	0
568	20231018	094900	50315220	5740	5740	5740	5740	0
569	20231018	094800	50315220	5740	5740	5740	5740	0
570	20231018	094700	50315220	5740	5740	5740	5740	0
571	20231018	094600	50315220	5740	5740	5740	5740	0
572	20231018	094500	50315220	5740	5740	5740	5740	0
573	20231018	094400	50315220	5740	5740	5740	5740	0
574	20231018	094300	50315220	5740	5710	5740	5710	19
575	20231018	094200	50206700	5740	5740	5740	5740	0
576	20231018	094100	50206700	5740	5690	5740	5690	5
577	20231018	094000	50178150	5690	5720	5720	5630	3842
578	20231018	093900	28357310	5740	5740	5740	5740	0
579	20231018	093800	28357310	5740	5740	5740	5740	1
580	20231018	093700	28351570	5750	5750	5750	5750	0
581	20231018	093600	28351570	5750	5720	5750	5720	152
582	20231018	093500	27482090	5730	5730	5730	5730	0
583	20231018	093400	27482090	5730	5730	5730	5730	0
584	20231018	093300	27482090	5730	5730	5730	5730	2
585	20231018	093200	27470630	5740	5740	5740	5740	0
586	20231018	093100	27470630	5740	5740	5740	5740	0
587	20231018	093000	27470630	5740	5740	5740	5740	76
588	20231018	092900	27034390	5750	5750	5750	5750	0
589	20231018	092800	27034390	5750	5750	5750	5750	37
590	20231018	092700	26821640	5770	5770	5770	5770	0
591	20231018	092600	26821640	5770	5770	5770	5770	0
592	20231018	092500	26821640	5770	5770	5770	5770	0
593	20231018	092400	26821640	5770	5770	5770	5770	0
594	20231018	092300	26821640	5770	5770	5770	5770	10
595	20231018	092200	26763940	5770	5770	5770	5770	1
596	20231018	092100	26758170	5730	5730	5730	5730	209
597	20231018	092000	25560600	5730	5730	5730	5730	0
598	20231018	091900	25560600	5730	5730	5730	5730	0
599	20231018	091800	25560600	5730	5730	5730	5730	0
600	20231018	091700	25560600	5730	5730	5730	5730	6
601	20231018	091600	25526220	5730	5730	5730	5730	0
602	20231018	091500	25526220	5730	5730	5730	5730	20
603	20231018	091400	25411620	5730	5730	5730	5730	0
604	20231018	091300	25411620	5730	5730	5730	5730	1
605	20231018	091200	25405890	5710	5710	5710	5710	324
606	20231018	091100	23555850	5730	5720	5730	5710	1445
607	20231018	091000	15297860	5720	5730	5730	5720	451
608	20231018	090900	12717960	5770	5770	5770	5770	0
609	20231018	090800	12717960	5770	5770	5770	5770	1
610	20231018	090700	12712190	5730	5730	5730	5730	225
611	20231018	090600	11422940	5730	5730	5730	5730	49
612	20231018	090500	11142170	5790	5790	5790	5790	0
613	20231018	090400	11142170	5790	5730	5790	5730	251
614	20231018	090300	9703880	5790	5760	5790	5730	614
615	20231018	090200	6185360	5760	5830	5830	5760	313
616	20231018	090100	4382380	5760	5760	5760	5760	0
617	20231018	090000	4382380	5760	5840	5840	5760	754