KissMeData/005250/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184200	994433830	14080	14080	14080	14080	13104
3	20231018	184100	994433830	14080	14080	14080	14080	0
4	20231018	184000	994433830	14080	14080	14080	14080	0
5	20231018	183900	994433830	14080	14080	14080	14080	0
6	20231018	183800	994433830	14080	14080	14080	14080	0
7	20231018	183700	994433830	14080	14080	14080	14080	0
8	20231018	183600	994433830	14080	14080	14080	14080	0
9	20231018	183500	994433830	14080	14080	14080	14080	0
10	20231018	183400	994433830	14080	14080	14080	14080	0
11	20231018	183300	994433830	14080	14080	14080	14080	0
12	20231018	183200	994433830	14080	14080	14080	14080	0
13	20231018	183100	994433830	14080	14080	14080	14080	0
14	20231018	183000	994433830	14080	14080	14080	14080	0
15	20231018	182900	994433830	14080	14080	14080	14080	0
16	20231018	182800	994433830	14080	14080	14080	14080	0
17	20231018	182700	994433830	14080	14080	14080	14080	0
18	20231018	182600	994433830	14080	14080	14080	14080	0
19	20231018	182500	994433830	14080	14080	14080	14080	0
20	20231018	182400	994433830	14080	14080	14080	14080	0
21	20231018	182300	994433830	14080	14080	14080	14080	0
22	20231018	182200	994433830	14080	14080	14080	14080	0
23	20231018	182100	994433830	14080	14080	14080	14080	0
24	20231018	182000	994433830	14080	14080	14080	14080	0
25	20231018	181900	994433830	14080	14080	14080	14080	0
26	20231018	181800	994433830	14080	14080	14080	14080	0
27	20231018	181700	994433830	14080	14080	14080	14080	0
28	20231018	181600	994433830	14080	14080	14080	14080	0
29	20231018	181500	994433830	14080	14080	14080	14080	0
30	20231018	181400	994433830	14080	14080	14080	14080	0
31	20231018	181300	994433830	14080	14080	14080	14080	0
32	20231018	181200	994433830	14080	14080	14080	14080	13104
33	20231018	181100	994433830	14080	14080	14080	14080	0
34	20231018	181000	994433830	14080	14080	14080	14080	0
35	20231018	180900	994433830	14080	14080	14080	14080	0
36	20231018	180800	994433830	14080	14080	14080	14080	0
37	20231018	180700	994433830	14080	14080	14080	14080	0
38	20231018	180600	994433830	14080	14080	14080	14080	0
39	20231018	180500	994433830	14080	14080	14080	14080	0
40	20231018	180400	994433830	14080	14080	14080	14080	0
41	20231018	180300	994433830	14080	14080	14080	14080	0
42	20231018	180200	994433830	14080	14080	14080	14080	0
43	20231018	180100	994433830	14080	14080	14080	14080	0
44	20231018	180000	994433830	14080	14080	14080	14080	0
45	20231018	175900	994433830	14080	14080	14080	14080	0
46	20231018	175800	994433830	14080	14080	14080	14080	0
47	20231018	175700	994433830	14080	14080	14080	14080	0
48	20231018	175600	994433830	14080	14080	14080	14080	0
49	20231018	175500	994433830	14080	14080	14080	14080	0
50	20231018	175400	994433830	14080	14080	14080	14080	0
51	20231018	175300	994433830	14080	14080	14080	14080	0
52	20231018	175200	994433830	14080	14080	14080	14080	0
53	20231018	175100	994433830	14080	14080	14080	14080	0
54	20231018	175000	994433830	14080	14080	14080	14080	0
55	20231018	174900	994433830	14080	14080	14080	14080	0
56	20231018	174800	994433830	14080	14080	14080	14080	0
57	20231018	174700	994433830	14080	14080	14080	14080	0
58	20231018	174600	994433830	14080	14080	14080	14080	0
59	20231018	174500	994433830	14080	14080	14080	14080	0
60	20231018	174400	994433830	14080	14080	14080	14080	0
61	20231018	174300	994433830	14080	14080	14080	14080	0
62	20231018	174200	994433830	14080	14080	14080	14080	13104
63	20231018	174100	994433830	14080	14080	14080	14080	0
64	20231018	174000	994433830	14080	14080	14080	14080	0
65	20231018	173900	994433830	14080	14080	14080	14080	0
66	20231018	173800	994433830	14080	14080	14080	14080	0
67	20231018	173700	994433830	14080	14080	14080	14080	0
68	20231018	173600	994433830	14080	14080	14080	14080	0
69	20231018	173500	994433830	14080	14080	14080	14080	0
70	20231018	173400	994433830	14080	14080	14080	14080	0
71	20231018	173300	994433830	14080	14080	14080	14080	0
72	20231018	173200	994433830	14080	14080	14080	14080	0
73	20231018	173100	994433830	14080	14080	14080	14080	0
74	20231018	173000	994433830	14080	14080	14080	14080	0
75	20231018	172900	994433830	14080	14080	14080	14080	0
76	20231018	172800	994433830	14080	14080	14080	14080	0
77	20231018	172700	994433830	14080	14080	14080	14080	0
78	20231018	172600	994433830	14080	14080	14080	14080	0
79	20231018	172500	994433830	14080	14080	14080	14080	0
80	20231018	172400	994433830	14080	14080	14080	14080	0
81	20231018	172300	994433830	14080	14080	14080	14080	0
82	20231018	172200	994433830	14080	14080	14080	14080	0
83	20231018	172100	994433830	14080	14080	14080	14080	0
84	20231018	172000	994433830	14080	14080	14080	14080	0
85	20231018	171900	994433830	14080	14080	14080	14080	0
86	20231018	171800	994433830	14080	14080	14080	14080	0
87	20231018	171700	994433830	14080	14080	14080	14080	0
88	20231018	171600	994433830	14080	14080	14080	14080	0
89	20231018	171500	994433830	14080	14080	14080	14080	0
90	20231018	171400	994433830	14080	14080	14080	14080	0
91	20231018	171300	994433830	14080	14080	14080	14080	0
92	20231018	171200	994433830	14080	14080	14080	14080	13104
93	20231018	171100	994433830	14080	14080	14080	14080	0
94	20231018	171000	994433830	14080	14080	14080	14080	0
95	20231018	170900	994433830	14080	14080	14080	14080	0
96	20231018	170800	994433830	14080	14080	14080	14080	0
97	20231018	170700	994433830	14080	14080	14080	14080	0
98	20231018	170600	994433830	14080	14080	14080	14080	0
99	20231018	170500	994433830	14080	14080	14080	14080	0
100	20231018	170400	994433830	14080	14080	14080	14080	0
101	20231018	170300	994433830	14080	14080	14080	14080	0
102	20231018	170200	994433830	14080	14080	14080	14080	0
103	20231018	170100	994433830	14080	14080	14080	14080	0
104	20231018	170000	994433830	14080	14080	14080	14080	0
105	20231018	165900	994433830	14080	14080	14080	14080	0
106	20231018	165800	994433830	14080	14080	14080	14080	0
107	20231018	165700	994433830	14080	14080	14080	14080	0
108	20231018	165600	994433830	14080	14080	14080	14080	0
109	20231018	165500	994433830	14080	14080	14080	14080	0
110	20231018	165400	994433830	14080	14080	14080	14080	0
111	20231018	165300	994433830	14080	14080	14080	14080	0
112	20231018	165200	994433830	14080	14080	14080	14080	0
113	20231018	165100	994433830	14080	14080	14080	14080	0
114	20231018	165000	994433830	14080	14080	14080	14080	0
115	20231018	164900	994433830	14080	14080	14080	14080	0
116	20231018	164800	994433830	14080	14080	14080	14080	0
117	20231018	164700	994433830	14080	14080	14080	14080	0
118	20231018	164600	994433830	14080	14080	14080	14080	0
119	20231018	164500	994433830	14080	14080	14080	14080	0
120	20231018	164400	994433830	14080	14080	14080	14080	0
121	20231018	164300	994433830	14080	14080	14080	14080	0
122	20231018	164200	994433830	14080	14080	14080	14080	13104
123	20231018	164100	994433830	14080	14080	14080	14080	0
124	20231018	164000	994433830	14080	14080	14080	14080	0
125	20231018	163900	994433830	14080	14080	14080	14080	0
126	20231018	163800	994433830	14080	14080	14080	14080	0
127	20231018	163700	994433830	14080	14080	14080	14080	0
128	20231018	163600	994433830	14080	14080	14080	14080	0
129	20231018	163500	994433830	14080	14080	14080	14080	0
130	20231018	163400	994433830	14080	14080	14080	14080	0
131	20231018	163300	994433830	14080	14080	14080	14080	0
132	20231018	163200	994433830	14080	14080	14080	14080	0
133	20231018	163100	994433830	14080	14080	14080	14080	0
134	20231018	163000	994433830	14080	14080	14080	14080	0
135	20231018	162900	994433830	14080	14080	14080	14080	0
136	20231018	162800	994433830	14080	14080	14080	14080	0
137	20231018	162700	994433830	14080	14080	14080	14080	0
138	20231018	162600	994433830	14080	14080	14080	14080	0
139	20231018	162500	994433830	14080	14080	14080	14080	0
140	20231018	162400	994433830	14080	14080	14080	14080	0
141	20231018	162300	994433830	14080	14080	14080	14080	0
142	20231018	162200	994433830	14080	14080	14080	14080	0
143	20231018	162100	994433830	14080	14080	14080	14080	0
144	20231018	162000	994433830	14080	14080	14080	14080	0
145	20231018	161900	994433830	14080	14080	14080	14080	0
146	20231018	161800	994433830	14080	14080	14080	14080	0
147	20231018	161700	994433830	14080	14080	14080	14080	0
148	20231018	161600	994433830	14080	14080	14080	14080	0
149	20231018	161500	994433830	14080	14080	14080	14080	0
150	20231018	161400	994433830	14080	14080	14080	14080	0
151	20231018	161300	994433830	14080	14080	14080	14080	0
152	20231018	161200	994433830	14080	14080	14080	14080	13104
153	20231018	161100	994433830	14080	14080	14080	14080	0
154	20231018	161000	994433830	14080	14080	14080	14080	0
155	20231018	160900	994433830	14080	14080	14080	14080	0
156	20231018	160800	994433830	14080	14080	14080	14080	0
157	20231018	160700	994433830	14080	14080	14080	14080	0
158	20231018	160600	994433830	14080	14080	14080	14080	0
159	20231018	160500	994433830	14080	14080	14080	14080	0
160	20231018	160400	994433830	14080	14080	14080	14080	0
161	20231018	160300	994433830	14080	14080	14080	14080	0
162	20231018	160200	994433830	14080	14080	14080	14080	0
163	20231018	160100	994433830	14080	14080	14080	14080	0
164	20231018	160000	994433830	14080	14080	14080	14080	0
165	20231018	155900	994433830	14080	14080	14080	14080	0
166	20231018	155800	994433830	14080	14080	14080	14080	0
167	20231018	155700	994433830	14080	14080	14080	14080	0
168	20231018	155600	994433830	14080	14080	14080	14080	0
169	20231018	155500	994433830	14080	14080	14080	14080	0
170	20231018	155400	994433830	14080	14080	14080	14080	0
171	20231018	155300	994433830	14080	14080	14080	14080	0
172	20231018	155200	994433830	14080	14080	14080	14080	0
173	20231018	155100	994433830	14080	14080	14080	14080	0
174	20231018	155000	994433830	14080	14080	14080	14080	0
175	20231018	154900	994433830	14080	14080	14080	14080	0
176	20231018	154800	994433830	14080	14080	14080	14080	0
177	20231018	154700	994433830	14080	14080	14080	14080	0
178	20231018	154600	994433830	14080	14080	14080	14080	0
179	20231018	154500	994433830	14080	14080	14080	14080	0
180	20231018	154400	994433830	14080	14080	14080	14080	0
181	20231018	154300	994433830	14080	14080	14080	14080	0
182	20231018	154200	994433830	14080	14080	14080	14080	13104
183	20231018	154100	994433830	14080	14080	14080	14080	0
184	20231018	154000	994433830	14080	14080	14080	14080	0
185	20231018	153900	994433830	14080	14080	14080	14080	0
186	20231018	153800	994433830	14080	14080	14080	14080	0
187	20231018	153700	994433830	14080	14080	14080	14080	0
188	20231018	153600	994433830	14080	14080	14080	14080	0
189	20231018	153500	994433830	14080	14080	14080	14080	0
190	20231018	153400	994433830	14080	14080	14080	14080	0
191	20231018	153300	994433830	14080	14080	14080	14080	0
192	20231018	153200	994433830	14080	14080	14080	14080	0
193	20231018	153100	994433830	14080	14080	14080	14080	0
194	20231018	153000	994433830	14080	14080	14080	14080	13104
195	20231018	152900	809929510	14050	14050	14050	14050	0
196	20231018	152800	809929510	14050	14050	14050	14050	0
197	20231018	152700	809929510	14050	14050	14050	14050	0
198	20231018	152600	809929510	14050	14050	14050	14050	0
199	20231018	152500	809929510	14050	14050	14050	14050	0
200	20231018	152400	809929510	14050	14050	14050	14050	0
201	20231018	152300	809929510	14050	14050	14050	14050	0
202	20231018	152200	809929510	14050	14050	14050	14050	0
203	20231018	152100	809929510	14050	14050	14050	14050	0
204	20231018	152000	809929510	14050	14050	14050	14050	0
205	20231018	151900	809929510	14050	14030	14050	14030	79
206	20231018	151800	808820360	14030	14040	14040	14030	180
207	20231018	151700	806293180	14040	14040	14040	14040	6
208	20231018	151600	806208940	14040	14050	14050	14040	232
209	20231018	151500	802949380	14040	14050	14050	14040	11
210	20231018	151400	802794870	14050	14050	14050	14050	37
211	20231018	151300	802275020	14050	14040	14050	14040	175
212	20231018	151200	799817250	14040	14040	14040	14030	9
213	20231018	151100	799690920	14040	14040	14040	14040	251
214	20231018	151000	796166880	14040	14040	14040	14040	198
215	20231018	150900	793386960	14040	14040	14040	14040	35
216	20231018	150800	792895560	14040	14040	14040	14040	75
217	20231018	150700	791842560	14030	14030	14030	14030	484
218	20231018	150600	785052040	14030	14030	14030	14030	0
219	20231018	150500	785052040	14030	14030	14030	14030	0
220	20231018	150400	785052040	14030	14030	14030	14030	227
221	20231018	150300	781867230	14030	14030	14030	14030	2
222	20231018	150200	781839170	14030	14030	14030	14030	0
223	20231018	150100	781839170	14030	14030	14030	14030	69
224	20231018	150000	780871100	14020	14020	14020	14020	0
225	20231018	145900	780871100	14020	14020	14020	14020	19
226	20231018	145800	780604720	14020	14020	14030	14020	102
227	20231018	145700	779173850	14020	14020	14020	14020	1149
228	20231018	145600	763064870	14020	14020	14020	14020	19
229	20231018	145500	762798490	14040	14020	14040	14020	257
230	20231018	145400	759191070	14020	14020	14020	14020	18
231	20231018	145300	758938710	14020	14020	14020	14020	26
232	20231018	145200	758574190	14020	14020	14030	14020	139
233	20231018	145100	756624270	14020	14020	14030	14020	686
234	20231018	145000	747004400	14030	14030	14030	14020	75
235	20231018	144900	745952220	14030	14020	14030	14020	246
236	20231018	144800	742500860	14020	14020	14020	14020	2
237	20231018	144700	742472820	14020	14020	14020	14020	7
238	20231018	144600	742374680	14030	14020	14030	14020	124
239	20231018	144500	740635130	14020	14020	14020	14020	5
240	20231018	144400	740565030	14020	14020	14020	14020	1
241	20231018	144300	740551010	14020	14020	14020	14020	2
242	20231018	144200	740522970	14020	14020	14020	14020	2
243	20231018	144100	740494930	14020	14020	14020	14020	1
244	20231018	144000	740480910	14020	14020	14020	14020	16
245	20231018	143900	740256590	14020	14020	14020	14020	27
246	20231018	143800	739878050	14020	14020	14020	14020	0
247	20231018	143700	739878050	14020	14020	14020	14020	0
248	20231018	143600	739878050	14020	14020	14020	14020	0
249	20231018	143500	739878050	14020	14020	14020	14020	802
250	20231018	143400	728634010	14020	14020	14020	14020	180
251	20231018	143300	726110410	14020	14020	14020	14020	0
252	20231018	143200	726110410	14020	14020	14020	14020	0
253	20231018	143100	726110410	14020	14020	14020	14020	1692
254	20231018	143000	702388570	14020	14020	14020	14020	1008
255	20231018	142900	688256410	14020	14020	14020	14020	4
256	20231018	142800	688200330	14020	14020	14020	14020	12
257	20231018	142700	688032090	14020	14020	14020	14020	1001
258	20231018	142600	673998070	14020	14020	14030	14020	149
259	20231018	142500	671907740	14020	14020	14020	14020	12
260	20231018	142400	671739500	14020	14020	14020	14020	31
261	20231018	142300	671304880	14020	14020	14020	14020	62
262	20231018	142200	670435640	14020	14020	14020	14020	14
263	20231018	142100	670239360	14030	14020	14030	14020	2
264	20231018	142000	670211310	14020	14020	14020	14020	12
265	20231018	141900	670043070	14020	14020	14020	14020	12
266	20231018	141800	669874830	14020	14020	14020	14020	1352
267	20231018	141700	650919790	14020	14020	14020	14020	12
268	20231018	141600	650751550	14020	14020	14020	14020	12
269	20231018	141500	650583310	14020	14020	14020	14020	3
270	20231018	141400	650541250	14020	14020	14020	14020	12
271	20231018	141300	650373010	14020	14020	14020	14020	12
272	20231018	141200	650204770	14020	14030	14030	14020	3
273	20231018	141100	650162700	14020	14020	14020	14020	3056
274	20231018	141000	607317580	14020	14020	14020	14020	12
275	20231018	140900	607149340	14020	14020	14020	14020	2
276	20231018	140800	607121300	14020	14020	14030	14020	371
277	20231018	140700	601918410	14020	14020	14020	14020	14
278	20231018	140600	601722130	14020	14030	14030	14020	147
279	20231018	140500	599659740	14020	14020	14020	14020	11
280	20231018	140400	599505520	14020	14020	14020	14020	12
281	20231018	140300	599337280	14020	14030	14030	14020	62
282	20231018	140200	598467460	14020	14020	14020	14020	167
283	20231018	140100	596126120	14020	14020	14020	14020	12
284	20231018	140000	595957880	14020	14020	14030	14020	135
285	20231018	135900	594063870	14020	14020	14020	14020	11
286	20231018	135800	593909650	14020	14020	14020	14020	12
287	20231018	135700	593741410	14020	14020	14020	14020	2
288	20231018	135600	593713370	14020	14020	14020	14020	13
289	20231018	135500	593531110	14020	14020	14020	14020	12
290	20231018	135400	593362870	14030	14020	14030	14020	36
291	20231018	135300	592857810	14020	14020	14020	14020	12
292	20231018	135200	592689570	14020	14030	14030	14020	5
293	20231018	135100	592619450	14020	14020	14030	14020	17
294	20231018	135000	592381060	14020	14020	14020	14020	12
295	20231018	134900	592212820	14020	14020	14030	14020	71
296	20231018	134800	591216720	14030	14030	14040	14030	137
297	20231018	134700	589294220	14030	14040	14040	14030	20
298	20231018	134600	589013560	14040	14040	14040	14030	161
299	20231018	134500	586753130	14040	14030	14040	14030	59
300	20231018	134400	585924840	14040	14010	14040	14000	4562
301	20231018	134300	521940090	14010	14000	14010	14000	319
302	20231018	134200	517471010	14000	13980	14000	13980	1160
303	20231018	134100	501232210	13980	13970	13980	13970	12
304	20231018	134000	501064550	13970	13970	13970	13970	0
305	20231018	133900	501064550	13970	13970	13970	13970	51
306	20231018	133800	500352080	13970	13970	13970	13970	0
307	20231018	133700	500352080	13970	13970	13970	13970	37
308	20231018	133600	499835190	13970	13970	13970	13960	149
309	20231018	133500	497753950	13970	13960	13970	13960	44
310	20231018	133400	497139370	13970	13960	13970	13960	5
311	20231018	133300	497069560	13960	13960	13960	13950	75
312	20231018	133200	496022660	13960	13960	13960	13960	0
313	20231018	133100	496022660	13960	13960	13960	13960	56
314	20231018	133000	495240900	13960	13960	13960	13950	28
315	20231018	132900	494850120	13960	13960	13960	13960	32
316	20231018	132800	494403400	13960	13960	13960	13960	112
317	20231018	132700	492839880	13950	13950	13950	13950	10
318	20231018	132600	492700380	13950	13950	13950	13950	10
319	20231018	132500	492560880	13950	13950	13950	13950	0
320	20231018	132400	492560880	13950	13950	13950	13950	10
321	20231018	132300	492421380	13950	13950	13950	13950	10
322	20231018	132200	492281880	13960	13960	13960	13960	136
323	20231018	132100	490383320	13960	13950	13960	13950	31
324	20231018	132000	489950660	13960	13950	13960	13950	54
325	20231018	131900	489196920	13950	13960	13960	13950	2
326	20231018	131800	489169010	13950	13950	13950	13950	23
327	20231018	131700	488848160	13950	13960	13960	13950	140
328	20231018	131600	486894860	13960	13970	13970	13960	86
329	20231018	131500	485693540	13970	13980	13980	13970	20
330	20231018	131400	485414120	13980	13980	13980	13980	13
331	20231018	131300	485232380	13980	13990	13990	13980	681
332	20231018	131200	475707690	13980	13980	13980	13980	10
333	20231018	131100	475567890	13980	13980	13980	13980	1
334	20231018	131000	475553910	13980	13990	13990	13980	11
335	20231018	130900	475400120	13980	13980	13980	13980	10
336	20231018	130800	475260320	13980	13980	13980	13980	0
337	20231018	130700	475260320	13980	13980	13980	13980	252
338	20231018	130600	471737360	13980	13980	13980	13980	10
339	20231018	130500	471597560	13980	13980	13980	13980	0
340	20231018	130400	471597560	13980	13990	13990	13980	132
341	20231018	130300	469750980	13990	13980	13990	13980	11
342	20231018	130200	469597190	13990	13990	13990	13990	0
343	20231018	130100	469597190	13990	13980	13990	13980	142
344	20231018	130000	467610710	13990	13970	13990	13970	1816
345	20231018	125900	442215450	13970	13970	13970	13970	22
346	20231018	125800	441908110	13970	13970	13970	13970	21
347	20231018	125700	441614740	13970	13970	13970	13970	18
348	20231018	125600	441363280	13970	13970	13970	13970	64
349	20231018	125500	440469200	13970	13970	13970	13970	165
350	20231018	125400	438164150	13970	13960	13970	13960	90
351	20231018	125300	436906950	13970	13960	13970	13960	600
352	20231018	125200	428525310	13960	13960	13970	13960	617
353	20231018	125100	419911980	13970	13970	13970	13970	2
354	20231018	125000	419884040	13970	13970	13970	13970	353
355	20231018	124900	414952630	13970	13970	13970	13970	10
356	20231018	124800	414812930	13970	13970	13970	13970	10
357	20231018	124700	414673230	13980	13980	13980	13980	398
358	20231018	124600	409109190	13980	13980	13980	13980	10
359	20231018	124500	408969390	13980	13990	13990	13980	83
360	20231018	124400	407808320	13990	13990	13990	13990	136
361	20231018	124300	405905680	13990	14000	14000	13990	97
362	20231018	124200	404547780	14000	14000	14000	14000	10
363	20231018	124100	404407780	14000	14000	14000	14000	39
364	20231018	124000	403861780	14000	14020	14020	14000	133
365	20231018	123900	401997870	14020	14020	14020	14020	5
366	20231018	123800	401927770	14020	14020	14020	14020	25
367	20231018	123700	401577270	14020	14020	14020	14020	10
368	20231018	123600	401437070	14020	14020	14020	14020	0
369	20231018	123500	401437070	14020	14020	14020	14020	310
370	20231018	123400	397090870	14020	14020	14020	14020	15
371	20231018	123300	396880570	14020	14020	14020	14020	10
372	20231018	123200	396740370	14020	14020	14020	14020	15
373	20231018	123100	396530070	14020	14020	14020	14020	25
374	20231018	123000	396179570	14020	14020	14020	14020	20
375	20231018	122900	395899170	14020	14030	14030	14020	53
376	20231018	122800	395155830	14030	14030	14030	14030	529
377	20231018	122700	387733960	14030	14040	14040	14030	62
378	20231018	122600	386863490	14030	14030	14030	14030	10
379	20231018	122500	386723190	14030	14030	14030	14030	10
380	20231018	122400	386582890	14030	14030	14030	14030	0
381	20231018	122300	386582890	14030	14030	14030	14030	10
382	20231018	122200	386442590	14030	14030	14030	14030	10
383	20231018	122100	386302290	14040	14040	14040	14030	85
384	20231018	122000	385109540	14030	14030	14030	14030	10
385	20231018	121900	384969240	14030	14030	14030	14030	110
386	20231018	121800	383425940	14030	14030	14030	14030	0
387	20231018	121700	383425940	14030	14030	14030	14030	10
388	20231018	121600	383285640	14030	14030	14030	14030	10
389	20231018	121500	383145340	14040	14040	14040	14040	96
390	20231018	121400	381797500	14030	14040	14040	14030	218
391	20231018	121300	378736880	14040	14040	14040	14040	10
392	20231018	121200	378596480	14050	14050	14050	14050	54
393	20231018	121100	377837780	14040	14040	14040	14040	10
394	20231018	121000	377697380	14040	14040	14040	14040	15
395	20231018	120900	377486780	14050	14040	14050	14040	103
396	20231018	120800	376039650	14040	14040	14040	14040	31
397	20231018	120700	375604410	14040	14040	14040	14040	14
398	20231018	120600	375407850	14040	14040	14040	14040	124
399	20231018	120500	373666890	14030	14030	14030	14030	10
400	20231018	120400	373526590	14030	14030	14030	14030	0
401	20231018	120300	373526590	14030	14040	14040	14030	96
402	20231018	120200	372178850	14030	14040	14040	14030	15
403	20231018	120100	371968350	14040	14040	14040	14040	0
404	20231018	120000	371968350	14040	14020	14040	14020	274
405	20231018	115900	368123010	14020	14020	14020	14020	10
406	20231018	115800	367982810	14030	14020	14030	14020	104
407	20231018	115700	366524050	14010	14010	14020	14010	60
408	20231018	115600	365683020	14010	14010	14010	14010	18
409	20231018	115500	365430840	14010	14000	14010	14000	129
410	20231018	115400	363623560	14000	14000	14000	14000	27
411	20231018	115300	363245560	14000	13990	14000	13990	60
412	20231018	115200	362405660	13990	13990	13990	13990	0
413	20231018	115100	362405660	13990	13990	13990	13990	10
414	20231018	115000	362265760	14000	13990	14000	13990	87
415	20231018	114900	361047860	13990	13990	13990	13990	0
416	20231018	114800	361047860	13990	13990	14000	13990	252
417	20231018	114700	357521550	13980	13980	13980	13980	10
418	20231018	114600	357381750	13980	13980	13980	13980	0
419	20231018	114500	357381750	13980	13980	13980	13980	15
420	20231018	114400	357172050	13990	13990	13990	13980	12
421	20231018	114300	357004270	13990	13990	13990	13990	238
422	20231018	114200	353674650	13980	13980	13980	13980	10
423	20231018	114100	353534850	13980	13980	13980	13980	10
424	20231018	114000	353395050	13990	13990	13990	13990	70
425	20231018	113900	352415750	13990	13980	13990	13980	11
426	20231018	113800	352261960	13990	13990	13990	13990	269
427	20231018	113700	348498650	13990	13990	13990	13990	238
428	20231018	113600	345169030	13990	13990	13990	13990	22
429	20231018	113500	344861250	14000	14000	14000	14000	227
430	20231018	113400	341683250	14000	14000	14000	14000	0
431	20231018	113300	341683250	14000	14000	14000	14000	10
432	20231018	113200	341543250	14000	14000	14000	14000	10
433	20231018	113100	341403250	14000	14000	14000	14000	10
434	20231018	113000	341263250	14000	14000	14000	14000	42
435	20231018	112900	340675250	14000	14000	14010	14000	285
436	20231018	112800	336684530	14010	14010	14010	14010	185
437	20231018	112700	334092680	14010	14010	14010	14010	14
438	20231018	112600	333896540	14010	14010	14010	14010	6
439	20231018	112500	333812480	14010	14010	14010	14010	23
440	20231018	112400	333490250	14010	14010	14010	14010	20
441	20231018	112300	333210050	14010	14000	14010	14000	200
442	20231018	112200	330408270	13990	14000	14000	13990	57
443	20231018	112100	329610370	13990	13990	13990	13990	29
444	20231018	112000	329204660	13990	13990	13990	13990	6
445	20231018	111900	329120720	13990	13980	13990	13980	50
446	20231018	111800	328421360	13980	13980	13980	13980	31
447	20231018	111700	327987980	13980	13970	13980	13970	118
448	20231018	111600	326338360	13970	13970	13970	13970	14
449	20231018	111500	326142780	13970	13970	13970	13970	79
450	20231018	111400	325039150	13970	13970	13970	13970	35
451	20231018	111300	324550200	13960	14000	14000	13960	823
452	20231018	111200	313052820	14000	14010	14010	14000	273
453	20231018	111100	309228480	14010	14020	14020	14010	15
454	20231018	111000	309018280	14020	14020	14020	14020	99
455	20231018	110900	307630300	14010	14020	14020	14010	553
456	20231018	110800	299877340	14020	14020	14020	14020	0
457	20231018	110700	299877340	14020	14020	14020	14020	22
458	20231018	110600	299568900	14020	14020	14020	14020	0
459	20231018	110500	299568900	14020	14020	14020	14020	124
460	20231018	110400	297830420	14010	14010	14010	14010	10
461	20231018	110300	297690320	14010	14010	14010	14010	21
462	20231018	110200	297396110	14020	14020	14020	14020	5
463	20231018	110100	297326010	14010	14000	14020	14000	266
464	20231018	110000	293599520	13990	13990	13990	13990	10
465	20231018	105900	293459620	13990	13990	13990	13990	0
466	20231018	105800	293459620	13990	13990	13990	13990	37
467	20231018	105700	292941990	13990	13990	13990	13990	1
468	20231018	105600	292928000	13990	13990	13990	13990	69
469	20231018	105500	291962690	13990	13990	13990	13990	241
470	20231018	105400	288591100	14000	14000	14000	14000	3
471	20231018	105300	288549100	14000	14000	14000	14000	0
472	20231018	105200	288549100	14000	13990	14000	13990	189
473	20231018	105100	285903210	13990	13990	13990	13990	26
474	20231018	105000	285539470	13980	13980	13990	13980	47
475	20231018	104900	284882270	13980	13970	13980	13970	46
476	20231018	104800	284239290	13970	13970	13970	13970	0
477	20231018	104700	284239290	13970	13970	13970	13970	10
478	20231018	104600	284099590	13970	13970	13970	13970	50
479	20231018	104500	283401090	13970	13970	13970	13970	0
480	20231018	104400	283401090	13970	13980	13980	13970	19
481	20231018	104300	283135570	13970	13980	13980	13970	17
482	20231018	104200	282898010	13980	13970	13980	13970	175
483	20231018	104100	280451580	13970	13970	13970	13970	105
484	20231018	104000	278984730	13970	13980	13980	13960	988
485	20231018	103900	265179460	13980	13980	13980	13980	260
486	20231018	103800	261544660	13980	13990	13990	13980	98
487	20231018	103700	260173740	13990	13980	13990	13980	76
488	20231018	103600	259110600	13990	13990	13990	13990	269
489	20231018	103500	255347290	13980	13980	13980	13980	10
490	20231018	103400	255207490	13980	13980	13980	13980	10
491	20231018	103300	255067690	13980	13980	13980	13980	150
492	20231018	103200	252970690	13980	13990	13990	13980	344
493	20231018	103100	248159330	13990	13990	13990	13990	10
494	20231018	103000	248019430	13990	13990	13990	13990	16
495	20231018	102900	247795590	13990	13990	13990	13990	14
496	20231018	102800	247599730	13990	13990	13990	13990	15
497	20231018	102700	247389880	13990	13990	13990	13990	0
498	20231018	102600	247389880	13990	14000	14000	13990	11
499	20231018	102500	247235980	13990	13990	13990	13990	35
500	20231018	102400	246746330	13980	13980	13980	13980	0
501	20231018	102300	246746330	13980	13980	13980	13980	10
502	20231018	102200	246606530	13980	13980	13980	13980	10
503	20231018	102100	246466730	13990	13980	13990	13980	44
504	20231018	102000	245851230	13980	13970	13980	13970	154
505	20231018	101900	243698410	13970	13970	13970	13970	10
506	20231018	101800	243558710	13980	13980	13980	13980	5
507	20231018	101700	243488810	13970	13980	13980	13970	27
508	20231018	101600	243111540	13980	13970	13980	13970	307
509	20231018	101500	238820050	13960	13970	13970	13960	11
510	20231018	101400	238666480	13970	13970	13970	13960	21
511	20231018	101300	238373210	13970	13960	13970	13960	391
512	20231018	101200	232911050	13970	13980	13980	13970	1442
513	20231018	101100	212760450	13980	13980	13980	13980	10
514	20231018	101000	212620650	13990	13990	13990	13990	0
515	20231018	100900	212620650	13990	13990	13990	13990	267
516	20231018	100800	208885320	13980	13980	13980	13980	10
517	20231018	100700	208745520	13980	13980	13980	13980	13
518	20231018	100600	208563780	13980	13990	13990	13980	24
519	20231018	100500	208228120	13980	13980	13980	13980	13
520	20231018	100400	208046380	13980	13980	13980	13980	24
521	20231018	100300	207710860	13970	13970	13970	13970	10
522	20231018	100200	207571160	13980	13980	13980	13970	214
523	20231018	100100	204580540	13970	13980	13980	13970	338
524	20231018	100000	199855540	13970	13980	13980	13970	19
525	20231018	095900	199590090	13980	13970	13980	13970	51
526	20231018	095800	198877210	13980	13980	13980	13980	11
527	20231018	095700	198723430	13970	13970	13970	13970	10
528	20231018	095600	198583730	13980	13970	13980	13970	110
529	20231018	095500	197046030	13980	13980	13980	13980	100
530	20231018	095400	195648030	13970	13980	13980	13970	14
531	20231018	095300	195452440	13970	13980	13980	13970	409
532	20231018	095200	189737660	13980	13970	13980	13970	205
533	20231018	095100	186871810	13970	13970	13970	13970	10
534	20231018	095000	186732110	13980	13970	13980	13970	211
535	20231018	094900	183784430	13970	13970	13970	13970	10
536	20231018	094800	183644730	13970	13970	13980	13970	400
537	20231018	094700	178056630	13980	13970	13980	13970	313
538	20231018	094600	173680990	13980	13980	13980	13980	133
539	20231018	094500	171821650	13980	13980	13980	13980	444
540	20231018	094400	165614530	13990	13980	13990	13980	47
541	20231018	094300	164957100	13990	13990	13990	13990	101
542	20231018	094200	163544110	13980	13980	13980	13980	10
543	20231018	094100	163404310	13980	13980	13980	13980	483
544	20231018	094000	156651970	13980	13990	13990	13980	200
545	20231018	093900	153855660	14000	13990	14000	13980	389
546	20231018	093800	148413600	13990	14030	14040	13980	4295
547	20231018	093700	88261140	14030	14030	14030	14030	0
548	20231018	093600	88261140	14030	14030	14030	14030	15
549	20231018	093500	88050690	14030	14030	14030	14030	1
550	20231018	093400	88036660	14030	14040	14040	14030	1037
551	20231018	093300	73480630	14050	14040	14050	14040	120
552	20231018	093200	71794830	14040	14050	14050	14040	13
553	20231018	093100	71612190	14040	14040	14050	14040	26
554	20231018	093000	71247140	14040	14040	14040	14040	10
555	20231018	092900	71106740	14050	14050	14050	14050	0
556	20231018	092800	71106740	14050	14050	14050	14050	0
557	20231018	092700	71106740	14050	14030	14050	14030	86
558	20231018	092600	69898820	14040	14040	14040	14040	10
559	20231018	092500	69758420	14040	14040	14040	14040	3
560	20231018	092400	69716300	14040	14040	14040	14040	34
561	20231018	092300	69238940	14060	14060	14060	14060	0
562	20231018	092200	69238940	14060	14060	14060	14060	34
563	20231018	092100	68760900	14050	14040	14070	14040	404
564	20231018	092000	63084170	14040	14040	14040	14040	20
565	20231018	091900	62803370	14040	14030	14040	14030	5
566	20231018	091800	62733210	14030	14030	14030	14030	186
567	20231018	091700	60123630	14020	14020	14020	14020	39
568	20231018	091600	59576850	14040	14030	14040	14030	154
569	20231018	091500	57415730	14040	14040	14040	14040	0
570	20231018	091400	57415730	14040	14030	14050	14030	126
571	20231018	091300	55645930	14030	14020	14030	14020	53
572	20231018	091200	54902370	14020	14050	14050	14020	957
573	20231018	091100	41460870	14060	14050	14060	14050	168
574	20231018	091000	39098860	14050	14060	14060	14050	246
575	20231018	090900	35640360	14070	14100	14100	14060	624
576	20231018	090800	26858150	14100	14120	14120	14100	534
577	20231018	090700	19324130	14140	14120	14140	14120	42
578	20231018	090600	18730400	14120	14120	14120	14120	34
579	20231018	090500	18250320	14120	14120	14120	14120	43
580	20231018	090400	17643160	14120	14110	14120	14110	53
581	20231018	090300	16895280	14160	14160	14160	14160	0
582	20231018	090200	16895280	14160	14220	14220	14160	34
583	20231018	090100	16413780	14230	14290	14300	14230	26
584	20231018	090000	16042570	14290	14100	14300	14100	1136