KissMeData/043650/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191800	67836720	5100	5100	5100	5100	166
3	20231018	191700	67836720	5100	5100	5100	5100	0
4	20231018	191600	67836720	5100	5100	5100	5100	0
5	20231018	191500	67836720	5100	5100	5100	5100	0
6	20231018	191400	67836720	5100	5100	5100	5100	0
7	20231018	191300	67836720	5100	5100	5100	5100	0
8	20231018	191200	67836720	5100	5100	5100	5100	0
9	20231018	191100	67836720	5100	5100	5100	5100	0
10	20231018	191000	67836720	5100	5100	5100	5100	0
11	20231018	190900	67836720	5100	5100	5100	5100	0
12	20231018	190800	67836720	5100	5100	5100	5100	0
13	20231018	190700	67836720	5100	5100	5100	5100	0
14	20231018	190600	67836720	5100	5100	5100	5100	0
15	20231018	190500	67836720	5100	5100	5100	5100	0
16	20231018	190400	67836720	5100	5100	5100	5100	0
17	20231018	190300	67836720	5100	5100	5100	5100	0
18	20231018	190200	67836720	5100	5100	5100	5100	0
19	20231018	190100	67836720	5100	5100	5100	5100	0
20	20231018	190000	67836720	5100	5100	5100	5100	0
21	20231018	185900	67836720	5100	5100	5100	5100	0
22	20231018	185800	67836720	5100	5100	5100	5100	0
23	20231018	185700	67836720	5100	5100	5100	5100	0
24	20231018	185600	67836720	5100	5100	5100	5100	0
25	20231018	185500	67836720	5100	5100	5100	5100	0
26	20231018	185400	67836720	5100	5100	5100	5100	0
27	20231018	185300	67836720	5100	5100	5100	5100	0
28	20231018	185200	67836720	5100	5100	5100	5100	0
29	20231018	185100	67836720	5100	5100	5100	5100	0
30	20231018	185000	67836720	5100	5100	5100	5100	0
31	20231018	184900	67836720	5100	5100	5100	5100	0
32	20231018	184800	67836720	5100	5100	5100	5100	166
33	20231018	184700	67836720	5100	5100	5100	5100	0
34	20231018	184600	67836720	5100	5100	5100	5100	0
35	20231018	184500	67836720	5100	5100	5100	5100	0
36	20231018	184400	67836720	5100	5100	5100	5100	0
37	20231018	184300	67836720	5100	5100	5100	5100	0
38	20231018	184200	67836720	5100	5100	5100	5100	0
39	20231018	184100	67836720	5100	5100	5100	5100	0
40	20231018	184000	67836720	5100	5100	5100	5100	0
41	20231018	183900	67836720	5100	5100	5100	5100	0
42	20231018	183800	67836720	5100	5100	5100	5100	0
43	20231018	183700	67836720	5100	5100	5100	5100	0
44	20231018	183600	67836720	5100	5100	5100	5100	0
45	20231018	183500	67836720	5100	5100	5100	5100	0
46	20231018	183400	67836720	5100	5100	5100	5100	0
47	20231018	183300	67836720	5100	5100	5100	5100	0
48	20231018	183200	67836720	5100	5100	5100	5100	0
49	20231018	183100	67836720	5100	5100	5100	5100	0
50	20231018	183000	67836720	5100	5100	5100	5100	0
51	20231018	182900	67836720	5100	5100	5100	5100	0
52	20231018	182800	67836720	5100	5100	5100	5100	0
53	20231018	182700	67836720	5100	5100	5100	5100	0
54	20231018	182600	67836720	5100	5100	5100	5100	0
55	20231018	182500	67836720	5100	5100	5100	5100	0
56	20231018	182400	67836720	5100	5100	5100	5100	0
57	20231018	182300	67836720	5100	5100	5100	5100	0
58	20231018	182200	67836720	5100	5100	5100	5100	0
59	20231018	182100	67836720	5100	5100	5100	5100	0
60	20231018	182000	67836720	5100	5100	5100	5100	0
61	20231018	181900	67836720	5100	5100	5100	5100	0
62	20231018	181800	67836720	5100	5100	5100	5100	166
63	20231018	181700	67836720	5100	5100	5100	5100	0
64	20231018	181600	67836720	5100	5100	5100	5100	0
65	20231018	181500	67836720	5100	5100	5100	5100	0
66	20231018	181400	67836720	5100	5100	5100	5100	0
67	20231018	181300	67836720	5100	5100	5100	5100	0
68	20231018	181200	67836720	5100	5100	5100	5100	0
69	20231018	181100	67836720	5100	5100	5100	5100	0
70	20231018	181000	67836720	5100	5100	5100	5100	0
71	20231018	180900	67836720	5100	5100	5100	5100	0
72	20231018	180800	67836720	5100	5100	5100	5100	0
73	20231018	180700	67836720	5100	5100	5100	5100	0
74	20231018	180600	67836720	5100	5100	5100	5100	0
75	20231018	180500	67836720	5100	5100	5100	5100	0
76	20231018	180400	67836720	5100	5100	5100	5100	0
77	20231018	180300	67836720	5100	5100	5100	5100	0
78	20231018	180200	67836720	5100	5100	5100	5100	0
79	20231018	180100	67836720	5100	5100	5100	5100	0
80	20231018	180000	67836720	5100	5100	5100	5100	0
81	20231018	175900	67836720	5100	5100	5100	5100	0
82	20231018	175800	67836720	5100	5100	5100	5100	0
83	20231018	175700	67836720	5100	5100	5100	5100	0
84	20231018	175600	67836720	5100	5100	5100	5100	0
85	20231018	175500	67836720	5100	5100	5100	5100	0
86	20231018	175400	67836720	5100	5100	5100	5100	0
87	20231018	175300	67836720	5100	5100	5100	5100	0
88	20231018	175200	67836720	5100	5100	5100	5100	0
89	20231018	175100	67836720	5100	5100	5100	5100	0
90	20231018	175000	67836720	5100	5100	5100	5100	0
91	20231018	174900	67836720	5100	5100	5100	5100	0
92	20231018	174800	67836720	5100	5100	5100	5100	166
93	20231018	174700	67836720	5100	5100	5100	5100	0
94	20231018	174600	67836720	5100	5100	5100	5100	0
95	20231018	174500	67836720	5100	5100	5100	5100	0
96	20231018	174400	67836720	5100	5100	5100	5100	0
97	20231018	174300	67836720	5100	5100	5100	5100	0
98	20231018	174200	67836720	5100	5100	5100	5100	0
99	20231018	174100	67836720	5100	5100	5100	5100	0
100	20231018	174000	67836720	5100	5100	5100	5100	0
101	20231018	173900	67836720	5100	5100	5100	5100	0
102	20231018	173800	67836720	5100	5100	5100	5100	0
103	20231018	173700	67836720	5100	5100	5100	5100	0
104	20231018	173600	67836720	5100	5100	5100	5100	0
105	20231018	173500	67836720	5100	5100	5100	5100	0
106	20231018	173400	67836720	5100	5100	5100	5100	0
107	20231018	173300	67836720	5100	5100	5100	5100	0
108	20231018	173200	67836720	5100	5100	5100	5100	0
109	20231018	173100	67836720	5100	5100	5100	5100	0
110	20231018	173000	67836720	5100	5100	5100	5100	0
111	20231018	172900	67836720	5100	5100	5100	5100	0
112	20231018	172800	67836720	5100	5100	5100	5100	0
113	20231018	172700	67836720	5100	5100	5100	5100	0
114	20231018	172600	67836720	5100	5100	5100	5100	0
115	20231018	172500	67836720	5100	5100	5100	5100	0
116	20231018	172400	67836720	5100	5100	5100	5100	0
117	20231018	172300	67836720	5100	5100	5100	5100	0
118	20231018	172200	67836720	5100	5100	5100	5100	0
119	20231018	172100	67836720	5100	5100	5100	5100	0
120	20231018	172000	67836720	5100	5100	5100	5100	0
121	20231018	171900	67836720	5100	5100	5100	5100	0
122	20231018	171800	67836720	5100	5100	5100	5100	166
123	20231018	171700	67836720	5100	5100	5100	5100	0
124	20231018	171600	67836720	5100	5100	5100	5100	0
125	20231018	171500	67836720	5100	5100	5100	5100	0
126	20231018	171400	67836720	5100	5100	5100	5100	0
127	20231018	171300	67836720	5100	5100	5100	5100	0
128	20231018	171200	67836720	5100	5100	5100	5100	0
129	20231018	171100	67836720	5100	5100	5100	5100	0
130	20231018	171000	67836720	5100	5100	5100	5100	0
131	20231018	170900	67836720	5100	5100	5100	5100	0
132	20231018	170800	67836720	5100	5100	5100	5100	0
133	20231018	170700	67836720	5100	5100	5100	5100	0
134	20231018	170600	67836720	5100	5100	5100	5100	0
135	20231018	170500	67836720	5100	5100	5100	5100	0
136	20231018	170400	67836720	5100	5100	5100	5100	0
137	20231018	170300	67836720	5100	5100	5100	5100	0
138	20231018	170200	67836720	5100	5100	5100	5100	0
139	20231018	170100	67836720	5100	5100	5100	5100	0
140	20231018	170000	67836720	5100	5100	5100	5100	0
141	20231018	165900	67836720	5100	5100	5100	5100	0
142	20231018	165800	67836720	5100	5100	5100	5100	0
143	20231018	165700	67836720	5100	5100	5100	5100	0
144	20231018	165600	67836720	5100	5100	5100	5100	0
145	20231018	165500	67836720	5100	5100	5100	5100	0
146	20231018	165400	67836720	5100	5100	5100	5100	0
147	20231018	165300	67836720	5100	5100	5100	5100	0
148	20231018	165200	67836720	5100	5100	5100	5100	0
149	20231018	165100	67836720	5100	5100	5100	5100	0
150	20231018	165000	67836720	5100	5100	5100	5100	0
151	20231018	164900	67836720	5100	5100	5100	5100	0
152	20231018	164800	67836720	5100	5100	5100	5100	166
153	20231018	164700	67836720	5100	5100	5100	5100	0
154	20231018	164600	67836720	5100	5100	5100	5100	0
155	20231018	164500	67836720	5100	5100	5100	5100	0
156	20231018	164400	67836720	5100	5100	5100	5100	0
157	20231018	164300	67836720	5100	5100	5100	5100	0
158	20231018	164200	67836720	5100	5100	5100	5100	0
159	20231018	164100	67836720	5100	5100	5100	5100	0
160	20231018	164000	67836720	5100	5100	5100	5100	0
161	20231018	163900	67836720	5100	5100	5100	5100	0
162	20231018	163800	67836720	5100	5100	5100	5100	0
163	20231018	163700	67836720	5100	5100	5100	5100	0
164	20231018	163600	67836720	5100	5100	5100	5100	0
165	20231018	163500	67836720	5100	5100	5100	5100	0
166	20231018	163400	67836720	5100	5100	5100	5100	0
167	20231018	163300	67836720	5100	5100	5100	5100	0
168	20231018	163200	67836720	5100	5100	5100	5100	0
169	20231018	163100	67836720	5100	5100	5100	5100	0
170	20231018	163000	67836720	5100	5100	5100	5100	0
171	20231018	162900	67836720	5100	5100	5100	5100	0
172	20231018	162800	67836720	5100	5100	5100	5100	0
173	20231018	162700	67836720	5100	5100	5100	5100	0
174	20231018	162600	67836720	5100	5100	5100	5100	0
175	20231018	162500	67836720	5100	5100	5100	5100	0
176	20231018	162400	67836720	5100	5100	5100	5100	0
177	20231018	162300	67836720	5100	5100	5100	5100	0
178	20231018	162200	67836720	5100	5100	5100	5100	0
179	20231018	162100	67836720	5100	5100	5100	5100	0
180	20231018	162000	67836720	5100	5100	5100	5100	0
181	20231018	161900	67836720	5100	5100	5100	5100	0
182	20231018	161800	67836720	5100	5100	5100	5100	166
183	20231018	161700	67836720	5100	5100	5100	5100	0
184	20231018	161600	67836720	5100	5100	5100	5100	0
185	20231018	161500	67836720	5100	5100	5100	5100	0
186	20231018	161400	67836720	5100	5100	5100	5100	0
187	20231018	161300	67836720	5100	5100	5100	5100	0
188	20231018	161200	67836720	5100	5100	5100	5100	0
189	20231018	161100	67836720	5100	5100	5100	5100	0
190	20231018	161000	67836720	5100	5100	5100	5100	0
191	20231018	160900	67836720	5100	5100	5100	5100	0
192	20231018	160800	67836720	5100	5100	5100	5100	0
193	20231018	160700	67836720	5100	5100	5100	5100	0
194	20231018	160600	67836720	5100	5100	5100	5100	0
195	20231018	160500	67836720	5100	5100	5100	5100	0
196	20231018	160400	67836720	5100	5100	5100	5100	0
197	20231018	160300	67836720	5100	5100	5100	5100	0
198	20231018	160200	67836720	5100	5100	5100	5100	0
199	20231018	160100	67836720	5100	5100	5100	5100	0
200	20231018	160000	67836720	5100	5100	5100	5100	0
201	20231018	155900	67836720	5100	5100	5100	5100	0
202	20231018	155800	67836720	5100	5100	5100	5100	0
203	20231018	155700	67836720	5100	5100	5100	5100	0
204	20231018	155600	67836720	5100	5100	5100	5100	0
205	20231018	155500	67836720	5100	5100	5100	5100	0
206	20231018	155400	67836720	5100	5100	5100	5100	0
207	20231018	155300	67836720	5100	5100	5100	5100	0
208	20231018	155200	67836720	5100	5100	5100	5100	0
209	20231018	155100	67836720	5100	5100	5100	5100	0
210	20231018	155000	67836720	5100	5100	5100	5100	0
211	20231018	154900	67836720	5100	5100	5100	5100	0
212	20231018	154800	67836720	5100	5100	5100	5100	166
213	20231018	154700	67836720	5100	5100	5100	5100	0
214	20231018	154600	67836720	5100	5100	5100	5100	0
215	20231018	154500	67836720	5100	5100	5100	5100	0
216	20231018	154400	67836720	5100	5100	5100	5100	0
217	20231018	154300	67836720	5100	5100	5100	5100	0
218	20231018	154200	67836720	5100	5100	5100	5100	0
219	20231018	154100	67836720	5100	5100	5100	5100	0
220	20231018	154000	67836720	5100	5100	5100	5100	0
221	20231018	153900	67836720	5100	5100	5100	5100	0
222	20231018	153800	67836720	5100	5100	5100	5100	0
223	20231018	153700	67836720	5100	5100	5100	5100	0
224	20231018	153600	67836720	5100	5100	5100	5100	0
225	20231018	153500	67836720	5100	5100	5100	5100	0
226	20231018	153400	67836720	5100	5100	5100	5100	0
227	20231018	153300	67836720	5100	5100	5100	5100	0
228	20231018	153200	67836720	5100	5100	5100	5100	0
229	20231018	153100	67836720	5100	5100	5100	5100	0
230	20231018	153000	67836720	5100	5100	5100	5100	166
231	20231018	152900	66990120	5110	5110	5110	5110	0
232	20231018	152800	66990120	5110	5110	5110	5110	0
233	20231018	152700	66990120	5110	5110	5110	5110	0
234	20231018	152600	66990120	5110	5110	5110	5110	0
235	20231018	152500	66990120	5110	5110	5110	5110	0
236	20231018	152400	66990120	5110	5110	5110	5110	0
237	20231018	152300	66990120	5110	5110	5110	5110	0
238	20231018	152200	66990120	5110	5110	5110	5110	0
239	20231018	152100	66990120	5110	5110	5110	5110	0
240	20231018	152000	66990120	5110	5110	5110	5110	0
241	20231018	151900	66990120	5110	5090	5110	5080	4
242	20231018	151800	66969760	5110	5110	5110	5110	0
243	20231018	151700	66969760	5110	5090	5110	5080	61
244	20231018	151600	66658690	5090	5090	5090	5090	3
245	20231018	151500	66643420	5100	5100	5100	5100	1
246	20231018	151400	66638320	5090	5090	5090	5090	0
247	20231018	151300	66638320	5090	5090	5090	5090	0
248	20231018	151200	66638320	5090	5090	5090	5090	2
249	20231018	151100	66628140	5100	5100	5100	5100	10
250	20231018	151000	66577140	5100	5100	5100	5100	0
251	20231018	150900	66577140	5100	5100	5100	5100	1
252	20231018	150800	66572040	5100	5100	5100	5100	0
253	20231018	150700	66572040	5100	5100	5100	5100	0
254	20231018	150600	66572040	5100	5100	5100	5100	0
255	20231018	150500	66572040	5100	5100	5100	5100	0
256	20231018	150400	66572040	5100	5100	5100	5100	0
257	20231018	150300	66572040	5100	5100	5100	5100	0
258	20231018	150200	66572040	5100	5100	5100	5100	0
259	20231018	150100	66572040	5100	5100	5100	5100	0
260	20231018	150000	66572040	5100	5100	5100	5100	36
261	20231018	145900	66388440	5090	5090	5090	5090	18
262	20231018	145800	66296820	5070	5090	5100	5070	2148
263	20231018	145700	55352570	5080	5080	5080	5080	0
264	20231018	145600	55352570	5080	5080	5080	5080	3
265	20231018	145500	55337330	5080	5080	5080	5080	1
266	20231018	145400	55332250	5080	5080	5080	5080	2
267	20231018	145300	55322090	5070	5090	5090	5070	66
268	20231018	145200	54986390	5090	5090	5090	5090	0
269	20231018	145100	54986390	5090	5090	5090	5090	0
270	20231018	145000	54986390	5090	5090	5090	5090	0
271	20231018	144900	54986390	5090	5090	5090	5090	54
272	20231018	144800	54711530	5070	5070	5070	5070	0
273	20231018	144700	54711530	5070	5070	5070	5070	0
274	20231018	144600	54711530	5070	5090	5090	5070	66
275	20231018	144500	54375830	5090	5090	5090	5090	0
276	20231018	144400	54375830	5090	5090	5090	5090	0
277	20231018	144300	54375830	5090	5090	5090	5090	0
278	20231018	144200	54375830	5090	5090	5090	5090	54
279	20231018	144100	54100970	5090	5090	5090	5090	2
280	20231018	144000	54090790	5070	5070	5070	5070	0
281	20231018	143900	54090790	5070	5090	5090	5070	76
282	20231018	143800	53704210	5090	5090	5090	5090	0
283	20231018	143700	53704210	5090	5090	5090	5090	0
284	20231018	143600	53704210	5090	5090	5090	5090	53
285	20231018	143500	53434440	5070	5070	5070	5070	0
286	20231018	143400	53434440	5070	5070	5070	5070	0
287	20231018	143300	53434440	5070	5070	5070	5070	0
288	20231018	143200	53434440	5070	5090	5090	5070	66
289	20231018	143100	53098740	5090	5090	5090	5090	0
290	20231018	143000	53098740	5090	5090	5090	5090	0
291	20231018	142900	53098740	5090	5090	5090	5090	54
292	20231018	142800	52823880	5070	5070	5070	5070	0
293	20231018	142700	52823880	5070	5070	5070	5070	0
294	20231018	142600	52823880	5070	5070	5070	5070	0
295	20231018	142500	52823880	5070	5080	5090	5070	72
296	20231018	142400	52457680	5090	5090	5090	5090	0
297	20231018	142300	52457680	5090	5090	5090	5090	0
298	20231018	142200	52457680	5090	5090	5090	5090	54
299	20231018	142100	52182820	5090	5090	5090	5090	0
300	20231018	142000	52182820	5090	5090	5090	5090	0
301	20231018	141900	52182820	5090	5090	5100	5090	135
302	20231018	141800	51495280	5090	5090	5090	5090	0
303	20231018	141700	51495280	5090	5090	5090	5090	0
304	20231018	141600	51495280	5090	5090	5090	5090	0
305	20231018	141500	51495280	5090	5090	5090	5090	54
306	20231018	141400	51220420	5090	5090	5090	5090	0
307	20231018	141300	51220420	5090	5090	5090	5090	0
308	20231018	141200	51220420	5090	5090	5090	5090	53
309	20231018	141100	50950650	5090	5090	5090	5090	0
310	20231018	141000	50950650	5090	5090	5090	5090	0
311	20231018	140900	50950650	5090	5090	5090	5090	0
312	20231018	140800	50950650	5090	5090	5090	5090	54
313	20231018	140700	50675790	5090	5090	5090	5090	0
314	20231018	140600	50675790	5090	5090	5090	5090	0
315	20231018	140500	50675790	5090	5090	5090	5090	54
316	20231018	140400	50400930	5080	5080	5080	5080	0
317	20231018	140300	50400930	5080	5080	5080	5080	0
318	20231018	140200	50400930	5080	5090	5090	5080	57
319	20231018	140100	50110830	5080	5090	5090	5080	44
320	20231018	140000	49886880	5100	5100	5100	5100	0
321	20231018	135900	49886880	5100	5090	5100	5090	3
322	20231018	135800	49871600	5090	5090	5090	5090	14
323	20231018	135700	49800340	5060	5070	5070	5060	62
324	20231018	135600	49486120	5090	5090	5090	5090	0
325	20231018	135500	49486120	5090	5090	5090	5090	54
326	20231018	135400	49211260	5080	5080	5080	5080	2
327	20231018	135300	49201100	5060	5080	5080	5060	676
328	20231018	135200	45773650	5080	5080	5080	5080	0
329	20231018	135100	45773650	5080	5080	5080	5080	22
330	20231018	135000	45661890	5080	5080	5080	5080	0
331	20231018	134900	45661890	5080	5080	5080	5080	0
332	20231018	134800	45661890	5080	5080	5080	5080	54
333	20231018	134700	45387570	5070	5070	5070	5070	0
334	20231018	134600	45387570	5070	5070	5070	5070	0
335	20231018	134500	45387570	5070	5070	5070	5070	16
336	20231018	134400	45306450	5060	5060	5060	5060	0
337	20231018	134300	45306450	5060	5060	5060	5060	0
338	20231018	134200	45306450	5060	5060	5060	5060	0
339	20231018	134100	45306450	5060	5070	5070	5060	116
340	20231018	134000	44718450	5060	5060	5060	5060	0
341	20231018	133900	44718450	5060	5070	5070	5060	117
342	20231018	133800	44125360	5080	5080	5080	5080	54
343	20231018	133700	43851040	5080	5080	5080	5080	0
344	20231018	133600	43851040	5080	5080	5080	5080	0
345	20231018	133500	43851040	5080	5080	5080	5080	0
346	20231018	133400	43851040	5080	5080	5080	5080	54
347	20231018	133300	43576720	5080	5080	5080	5080	0
348	20231018	133200	43576720	5080	5080	5080	5080	0
349	20231018	133100	43576720	5080	5080	5080	5080	54
350	20231018	133000	43302400	5080	5080	5080	5080	0
351	20231018	132900	43302400	5080	5080	5080	5080	3
352	20231018	132800	43287160	5080	5080	5080	5080	54
353	20231018	132700	43012840	5080	5080	5080	5080	0
354	20231018	132600	43012840	5080	5080	5080	5080	0
355	20231018	132500	43012840	5080	5080	5080	5080	0
356	20231018	132400	43012840	5080	5080	5080	5080	54
357	20231018	132300	42738520	5080	5080	5080	5080	0
358	20231018	132200	42738520	5080	5080	5080	5080	0
359	20231018	132100	42738520	5080	5080	5080	5080	53
360	20231018	132000	42469280	5070	5070	5070	5070	0
361	20231018	131900	42469280	5070	5070	5070	5070	79
362	20231018	131800	42068750	5080	5080	5080	5080	1
363	20231018	131700	42063670	5070	5080	5080	5070	66
364	20231018	131600	41728510	5080	5080	5080	5080	0
365	20231018	131500	41728510	5080	5080	5080	5080	0
366	20231018	131400	41728510	5080	5080	5080	5080	54
367	20231018	131300	41454190	5060	5060	5060	5060	0
368	20231018	131200	41454190	5060	5080	5080	5060	572
369	20231018	131100	38559720	5090	5090	5090	5090	59
370	20231018	131000	38259410	5100	5100	5100	5100	0
371	20231018	130900	38259410	5100	5100	5100	5100	0
372	20231018	130800	38259410	5100	5090	5100	5090	17
373	20231018	130700	38172770	5080	5080	5080	5080	69
374	20231018	130600	37822250	5080	5080	5080	5080	173
375	20231018	130500	36943410	5080	5080	5080	5080	0
376	20231018	130400	36943410	5080	5090	5090	5080	65
377	20231018	130300	36612670	5090	5090	5090	5090	0
378	20231018	130200	36612670	5090	5080	5090	5080	78
379	20231018	130100	36215930	5090	5090	5090	5090	5
380	20231018	130000	36190480	5100	5100	5100	5100	54
381	20231018	125900	35915080	5100	5100	5100	5100	0
382	20231018	125800	35915080	5100	5100	5100	5100	0
383	20231018	125700	35915080	5100	5100	5100	5100	54
384	20231018	125600	35639680	5100	5100	5100	5100	0
385	20231018	125500	35639680	5100	5090	5100	5090	116
386	20231018	125400	35048220	5090	5090	5090	5090	53
387	20231018	125300	34778450	5090	5090	5090	5090	50
388	20231018	125200	34523950	5100	5090	5100	5090	2
389	20231018	125100	34513760	5090	5090	5090	5090	1
390	20231018	125000	34508670	5090	5090	5090	5090	50
391	20231018	124900	34254170	5080	5080	5080	5080	0
392	20231018	124800	34254170	5080	5080	5080	5080	0
393	20231018	124700	34254170	5080	5080	5080	5080	6
394	20231018	124600	34223690	5060	5060	5060	5060	0
395	20231018	124500	34223690	5060	5060	5060	5060	16
396	20231018	124400	34142730	5090	5090	5090	5090	59
397	20231018	124300	33842420	5100	5100	5100	5090	76
398	20231018	124200	33454840	5090	5090	5090	5090	2
399	20231018	124100	33444660	5100	5090	5100	5090	3
400	20231018	124000	33429380	5090	5100	5100	5090	65
401	20231018	123900	33097990	5100	5100	5100	5100	1
402	20231018	123800	33092890	5100	5100	5100	5100	0
403	20231018	123700	33092890	5100	5090	5100	5090	21
404	20231018	123600	32985990	5080	5080	5080	5080	0
405	20231018	123500	32985990	5080	5080	5080	5080	1
406	20231018	123400	32980910	5080	5080	5080	5080	0
407	20231018	123300	32980910	5080	5080	5080	5080	11
408	20231018	123200	32925030	5070	5070	5070	5070	0
409	20231018	123100	32925030	5070	5070	5070	5070	70
410	20231018	123000	32570130	5070	5070	5070	5070	53
411	20231018	122900	32301420	5060	5060	5060	5060	163
412	20231018	122800	31476640	5060	5070	5070	5060	17
413	20231018	122700	31390600	5090	5090	5090	5090	10
414	20231018	122600	31339700	5090	5090	5090	5090	84
415	20231018	122500	30912140	5090	5090	5090	5090	28
416	20231018	122400	30769620	5090	5090	5090	5090	0
417	20231018	122300	30769620	5090	5090	5090	5090	36
418	20231018	122200	30586380	5060	5060	5060	5060	0
419	20231018	122100	30586380	5060	5060	5060	5060	0
420	20231018	122000	30586380	5060	5090	5090	5060	66
421	20231018	121900	30250800	5060	5060	5060	5060	0
422	20231018	121800	30250800	5060	5060	5060	5060	0
423	20231018	121700	30250800	5060	5060	5060	5060	0
424	20231018	121600	30250800	5060	5090	5090	5060	71
425	20231018	121500	29889920	5090	5090	5090	5090	0
426	20231018	121400	29889920	5090	5090	5090	5090	0
427	20231018	121300	29889920	5090	5090	5090	5090	54
428	20231018	121200	29615060	5070	5070	5070	5070	0
429	20231018	121100	29615060	5070	5070	5070	5070	0
430	20231018	121000	29615060	5070	5070	5070	5070	9
431	20231018	120900	29569430	5090	5070	5090	5070	268
432	20231018	120800	28209590	5090	5090	5090	5090	1
433	20231018	120700	28204500	5070	5070	5070	5070	0
434	20231018	120600	28204500	5070	5090	5090	5070	79
435	20231018	120500	27802550	5080	5080	5080	5080	0
436	20231018	120400	27802550	5080	5080	5080	5080	0
437	20231018	120300	27802550	5080	5080	5080	5080	36
438	20231018	120200	27619670	5080	5080	5080	5080	0
439	20231018	120100	27619670	5080	5080	5080	5080	0
440	20231018	120000	27619670	5080	5080	5080	5080	1
441	20231018	115900	27614590	5080	5080	5080	5080	54
442	20231018	115800	27340270	5070	5070	5070	5070	97
443	20231018	115700	26848480	5090	5090	5090	5090	0
444	20231018	115600	26848480	5090	5090	5090	5090	54
445	20231018	115500	26573620	5090	5090	5090	5090	0
446	20231018	115400	26573620	5090	5090	5090	5090	0
447	20231018	115300	26573620	5090	5090	5090	5090	42
448	20231018	115200	26359840	5090	5090	5090	5090	12
449	20231018	115100	26298760	5090	5090	5090	5090	0
450	20231018	115000	26298760	5090	5090	5090	5090	0
451	20231018	114900	26298760	5090	5090	5090	5090	54
452	20231018	114800	26023900	5070	5070	5070	5070	0
453	20231018	114700	26023900	5070	5090	5090	5070	118
454	20231018	114600	25424580	5100	5100	5100	5100	54
455	20231018	114500	25149180	5100	5100	5100	5100	0
456	20231018	114400	25149180	5100	5100	5100	5100	0
457	20231018	114300	25149180	5100	5100	5100	5100	1
458	20231018	114200	25144080	5090	5090	5090	5090	11
459	20231018	114100	25088090	5070	5070	5070	5070	0
460	20231018	114000	25088090	5070	5090	5090	5070	81
461	20231018	113900	24675980	5090	5080	5090	5070	204
462	20231018	113800	23641610	5070	5070	5070	5070	0
463	20231018	113700	23641610	5070	5070	5070	5070	0
464	20231018	113600	23641610	5070	5090	5090	5070	66
465	20231018	113500	23305790	5090	5090	5090	5090	35
466	20231018	113400	23127640	5080	5080	5080	5080	0
467	20231018	113300	23127640	5080	5080	5080	5080	0
468	20231018	113200	23127640	5080	5090	5090	5080	62
469	20231018	113100	22812140	5090	5090	5090	5090	0
470	20231018	113000	22812140	5090	5090	5090	5090	0
471	20231018	112900	22812140	5090	5090	5090	5090	54
472	20231018	112800	22537280	5080	5080	5080	5080	0
473	20231018	112700	22537280	5080	5080	5080	5080	0
474	20231018	112600	22537280	5080	5080	5080	5080	0
475	20231018	112500	22537280	5080	5080	5080	5080	5
476	20231018	112400	22511880	5070	5080	5080	5070	2
477	20231018	112300	22501730	5070	5070	5070	5070	0
478	20231018	112200	22501730	5070	5080	5080	5070	64
479	20231018	112100	22176710	5080	5080	5080	5080	0
480	20231018	112000	22176710	5080	5080	5080	5080	0
481	20231018	111900	22176710	5080	5090	5090	5080	32
482	20231018	111800	22014140	5080	5090	5090	5080	62
483	20231018	111700	21698640	5090	5090	5090	5090	0
484	20231018	111600	21698640	5090	5090	5090	5090	4
485	20231018	111500	21678280	5080	5080	5080	5080	14
486	20231018	111400	21607160	5070	5070	5070	5070	0
487	20231018	111300	21607160	5070	5070	5070	5070	3
488	20231018	111200	21591950	5070	5090	5090	5070	64
489	20231018	111100	21266390	5090	5090	5090	5090	0
490	20231018	111000	21266390	5090	5090	5090	5090	0
491	20231018	110900	21266390	5090	5090	5090	5090	176
492	20231018	110800	20370550	5090	5090	5090	5090	54
493	20231018	110700	20095690	5080	5080	5080	5080	177
494	20231018	110600	19196530	5080	5080	5080	5080	0
495	20231018	110500	19196530	5080	5080	5080	5080	54
496	20231018	110400	18922210	5070	5070	5070	5070	0
497	20231018	110300	18922210	5070	5070	5070	5070	0
498	20231018	110200	18922210	5070	5070	5070	5070	0
499	20231018	110100	18922210	5070	5080	5080	5070	65
500	20231018	110000	18592120	5070	5070	5070	5070	50
501	20231018	105900	18338620	5070	5070	5070	5070	96
502	20231018	105800	17851900	5070	5070	5070	5070	4
503	20231018	105700	17831620	5070	5070	5070	5070	0
504	20231018	105600	17831620	5070	5070	5070	5070	0
505	20231018	105500	17831620	5070	5070	5070	5060	71
506	20231018	105400	17471810	5080	5080	5080	5080	0
507	20231018	105300	17471810	5080	5080	5080	5080	0
508	20231018	105200	17471810	5080	5080	5080	5080	0
509	20231018	105100	17471810	5080	5080	5080	5080	54
510	20231018	105000	17197490	5080	5080	5080	5080	0
511	20231018	104900	17197490	5080	5080	5080	5080	0
512	20231018	104800	17197490	5080	5080	5080	5080	53
513	20231018	104700	16928250	5080	5080	5080	5080	0
514	20231018	104600	16928250	5080	5080	5080	5080	0
515	20231018	104500	16928250	5080	5080	5080	5080	0
516	20231018	104400	16928250	5080	5080	5080	5080	54
517	20231018	104300	16653930	5080	5080	5080	5080	0
518	20231018	104200	16653930	5080	5070	5080	5060	17
519	20231018	104100	16567740	5060	5080	5080	5060	107
520	20231018	104000	16024750	5070	5070	5070	5070	0
521	20231018	103900	16024750	5070	5070	5070	5070	0
522	20231018	103800	16024750	5070	5070	5070	5070	10
523	20231018	103700	15974050	5060	5060	5060	5060	0
524	20231018	103600	15974050	5060	5060	5060	5060	2
525	20231018	103500	15963930	5060	5060	5060	5060	0
526	20231018	103400	15963930	5060	5070	5070	5060	66
527	20231018	103300	15629430	5070	5070	5070	5070	0
528	20231018	103200	15629430	5070	5070	5070	5070	0
529	20231018	103100	15629430	5070	5070	5070	5070	54
530	20231018	103000	15355650	5060	5060	5060	5060	93
531	20231018	102900	14885070	5060	5060	5060	5060	22
532	20231018	102800	14773750	5060	5060	5060	5060	20
533	20231018	102700	14672550	5060	5070	5080	5060	394
534	20231018	102600	12674610	5070	5080	5080	5070	17
535	20231018	102500	12588340	5080	5080	5080	5080	0
536	20231018	102400	12588340	5080	5080	5080	5080	53
537	20231018	102300	12319100	5070	5070	5070	5070	2
538	20231018	102200	12308960	5070	5070	5070	5070	0
539	20231018	102100	12308960	5070	5080	5080	5070	66
540	20231018	102000	11973800	5080	5080	5080	5080	30
541	20231018	101900	11821400	5080	5080	5080	5080	1
542	20231018	101800	11816320	5070	5070	5070	5070	2
543	20231018	101700	11806180	5070	5080	5080	5070	60
544	20231018	101600	11501440	5080	5080	5080	5080	0
545	20231018	101500	11501440	5080	5080	5080	5080	1
546	20231018	101400	11496360	5070	5070	5070	5070	4
547	20231018	101300	11476080	5060	5060	5060	5060	0
548	20231018	101200	11476080	5060	5060	5060	5060	0
549	20231018	101100	11476080	5060	5060	5060	5060	13
550	20231018	101000	11410300	5080	5070	5080	5070	56
551	20231018	100900	11125840	5080	5080	5080	5080	0
552	20231018	100800	11125840	5080	5080	5080	5080	0
553	20231018	100700	11125840	5080	5080	5080	5080	75
554	20231018	100600	10744840	5070	5070	5070	5070	2
555	20231018	100500	10734700	5080	5080	5080	5080	0
556	20231018	100400	10734700	5080	5080	5080	5070	67
557	20231018	100300	10394450	5080	5080	5080	5080	0
558	20231018	100200	10394450	5080	5080	5080	5080	1
559	20231018	100100	10389370	5070	5070	5070	5070	0
560	20231018	100000	10389370	5070	5060	5070	5060	42
561	20231018	095900	10176660	5060	5060	5060	5060	0
562	20231018	095800	10176660	5060	5070	5070	5060	3
563	20231018	095700	10161470	5060	5070	5070	5060	67
564	20231018	095600	9821910	5060	5070	5070	5060	30
565	20231018	095500	9669840	5080	5080	5080	5080	0
566	20231018	095400	9669840	5080	5080	5080	5080	0
567	20231018	095300	9669840	5080	5080	5080	5080	0
568	20231018	095200	9669840	5080	5080	5080	5080	0
569	20231018	095100	9669840	5080	5080	5080	5080	5
570	20231018	095000	9644440	5080	5080	5080	5080	1
571	20231018	094900	9639360	5080	5080	5080	5080	0
572	20231018	094800	9639360	5080	5080	5080	5080	0
573	20231018	094700	9639360	5080	5080	5080	5080	64
574	20231018	094600	9314240	5080	5080	5080	5080	36
575	20231018	094500	9131360	5080	5080	5080	5080	0
576	20231018	094400	9131360	5080	5080	5080	5080	0
577	20231018	094300	9131360	5080	5080	5080	5080	19
578	20231018	094200	9034840	5080	5080	5080	5080	0
579	20231018	094100	9034840	5080	5080	5080	5080	0
580	20231018	094000	9034840	5080	5080	5080	5080	0
581	20231018	093900	9034840	5080	5080	5080	5080	21
582	20231018	093800	8928160	5080	5080	5080	5080	1
583	20231018	093700	8923080	5080	5080	5080	5080	0
584	20231018	093600	8923080	5080	5080	5080	5080	0
585	20231018	093500	8923080	5080	5080	5080	5080	0
586	20231018	093400	8923080	5080	5080	5080	5080	0
587	20231018	093300	8923080	5080	5080	5080	5080	1
588	20231018	093200	8918000	5080	5080	5080	5080	1
589	20231018	093100	8912920	5080	5080	5080	5080	1
590	20231018	093000	8907840	5080	5080	5080	5080	1
591	20231018	092900	8902760	5080	5080	5080	5080	0
592	20231018	092800	8902760	5080	5080	5080	5080	0
593	20231018	092700	8902760	5080	5080	5080	5080	0
594	20231018	092600	8902760	5080	5080	5080	5080	0
595	20231018	092500	8902760	5080	5080	5080	5080	0
596	20231018	092400	8902760	5080	5080	5080	5080	3
597	20231018	092300	8887520	5080	5080	5080	5080	1
598	20231018	092200	8882440	5080	5080	5080	5080	0
599	20231018	092100	8882440	5080	5080	5080	5080	0
600	20231018	092000	8882440	5080	5080	5080	5040	208
601	20231018	091900	7832210	5090	5090	5090	5090	0
602	20231018	091800	7832210	5090	5090	5090	5090	0
603	20231018	091700	7832210	5090	5090	5090	5090	0
604	20231018	091600	7832210	5090	5090	5090	5090	20
605	20231018	091500	7730410	5090	5090	5090	5090	0
606	20231018	091400	7730410	5090	5090	5090	5090	0
607	20231018	091300	7730410	5090	5090	5090	5090	0
608	20231018	091200	7730410	5090	5090	5090	5090	1
609	20231018	091100	7725320	5040	5090	5100	5040	806
610	20231018	091000	3650110	5090	5090	5090	5090	0
611	20231018	090900	3650110	5090	5090	5090	5090	1
612	20231018	090800	3645020	5100	5100	5100	5100	36
613	20231018	090700	3461420	5100	5060	5100	5060	2
614	20231018	090600	3451260	5050	5070	5070	5050	151
615	20231018	090500	2687420	5060	5080	5140	5060	448
616	20231018	090400	396520	5120	5120	5120	5120	0
617	20231018	090300	396520	5120	5120	5120	5120	0
618	20231018	090200	396520	5120	5120	5120	5120	0
619	20231018	090100	396520	5120	5120	5120	5120	0
620	20231018	090000	396520	5120	5080	5120	5080	78