KissMeData/067370/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193400	131529680	8870	8870	8870	8870	59
3	20231018	193300	131529680	8870	8870	8870	8870	0
4	20231018	193200	131529680	8870	8870	8870	8870	0
5	20231018	193100	131529680	8870	8870	8870	8870	0
6	20231018	193000	131529680	8870	8870	8870	8870	0
7	20231018	192900	131529680	8870	8870	8870	8870	0
8	20231018	192800	131529680	8870	8870	8870	8870	0
9	20231018	192700	131529680	8870	8870	8870	8870	0
10	20231018	192600	131529680	8870	8870	8870	8870	0
11	20231018	192500	131529680	8870	8870	8870	8870	0
12	20231018	192400	131529680	8870	8870	8870	8870	0
13	20231018	192300	131529680	8870	8870	8870	8870	0
14	20231018	192200	131529680	8870	8870	8870	8870	0
15	20231018	192100	131529680	8870	8870	8870	8870	0
16	20231018	192000	131529680	8870	8870	8870	8870	0
17	20231018	191900	131529680	8870	8870	8870	8870	0
18	20231018	191800	131529680	8870	8870	8870	8870	0
19	20231018	191700	131529680	8870	8870	8870	8870	0
20	20231018	191600	131529680	8870	8870	8870	8870	0
21	20231018	191500	131529680	8870	8870	8870	8870	0
22	20231018	191400	131529680	8870	8870	8870	8870	0
23	20231018	191300	131529680	8870	8870	8870	8870	0
24	20231018	191200	131529680	8870	8870	8870	8870	0
25	20231018	191100	131529680	8870	8870	8870	8870	0
26	20231018	191000	131529680	8870	8870	8870	8870	0
27	20231018	190900	131529680	8870	8870	8870	8870	0
28	20231018	190800	131529680	8870	8870	8870	8870	0
29	20231018	190700	131529680	8870	8870	8870	8870	0
30	20231018	190600	131529680	8870	8870	8870	8870	0
31	20231018	190500	131529680	8870	8870	8870	8870	0
32	20231018	190400	131529680	8870	8870	8870	8870	59
33	20231018	190300	131529680	8870	8870	8870	8870	0
34	20231018	190200	131529680	8870	8870	8870	8870	0
35	20231018	190100	131529680	8870	8870	8870	8870	0
36	20231018	190000	131529680	8870	8870	8870	8870	0
37	20231018	185900	131529680	8870	8870	8870	8870	0
38	20231018	185800	131529680	8870	8870	8870	8870	0
39	20231018	185700	131529680	8870	8870	8870	8870	0
40	20231018	185600	131529680	8870	8870	8870	8870	0
41	20231018	185500	131529680	8870	8870	8870	8870	0
42	20231018	185400	131529680	8870	8870	8870	8870	0
43	20231018	185300	131529680	8870	8870	8870	8870	0
44	20231018	185200	131529680	8870	8870	8870	8870	0
45	20231018	185100	131529680	8870	8870	8870	8870	0
46	20231018	185000	131529680	8870	8870	8870	8870	0
47	20231018	184900	131529680	8870	8870	8870	8870	0
48	20231018	184800	131529680	8870	8870	8870	8870	0
49	20231018	184700	131529680	8870	8870	8870	8870	0
50	20231018	184600	131529680	8870	8870	8870	8870	0
51	20231018	184500	131529680	8870	8870	8870	8870	0
52	20231018	184400	131529680	8870	8870	8870	8870	0
53	20231018	184300	131529680	8870	8870	8870	8870	0
54	20231018	184200	131529680	8870	8870	8870	8870	0
55	20231018	184100	131529680	8870	8870	8870	8870	0
56	20231018	184000	131529680	8870	8870	8870	8870	0
57	20231018	183900	131529680	8870	8870	8870	8870	0
58	20231018	183800	131529680	8870	8870	8870	8870	0
59	20231018	183700	131529680	8870	8870	8870	8870	0
60	20231018	183600	131529680	8870	8870	8870	8870	0
61	20231018	183500	131529680	8870	8870	8870	8870	0
62	20231018	183400	131529680	8870	8870	8870	8870	59
63	20231018	183300	131529680	8870	8870	8870	8870	0
64	20231018	183200	131529680	8870	8870	8870	8870	0
65	20231018	183100	131529680	8870	8870	8870	8870	0
66	20231018	183000	131529680	8870	8870	8870	8870	0
67	20231018	182900	131529680	8870	8870	8870	8870	0
68	20231018	182800	131529680	8870	8870	8870	8870	0
69	20231018	182700	131529680	8870	8870	8870	8870	0
70	20231018	182600	131529680	8870	8870	8870	8870	0
71	20231018	182500	131529680	8870	8870	8870	8870	0
72	20231018	182400	131529680	8870	8870	8870	8870	0
73	20231018	182300	131529680	8870	8870	8870	8870	0
74	20231018	182200	131529680	8870	8870	8870	8870	0
75	20231018	182100	131529680	8870	8870	8870	8870	0
76	20231018	182000	131529680	8870	8870	8870	8870	0
77	20231018	181900	131529680	8870	8870	8870	8870	0
78	20231018	181800	131529680	8870	8870	8870	8870	0
79	20231018	181700	131529680	8870	8870	8870	8870	0
80	20231018	181600	131529680	8870	8870	8870	8870	0
81	20231018	181500	131529680	8870	8870	8870	8870	0
82	20231018	181400	131529680	8870	8870	8870	8870	0
83	20231018	181300	131529680	8870	8870	8870	8870	0
84	20231018	181200	131529680	8870	8870	8870	8870	0
85	20231018	181100	131529680	8870	8870	8870	8870	0
86	20231018	181000	131529680	8870	8870	8870	8870	0
87	20231018	180900	131529680	8870	8870	8870	8870	0
88	20231018	180800	131529680	8870	8870	8870	8870	0
89	20231018	180700	131529680	8870	8870	8870	8870	0
90	20231018	180600	131529680	8870	8870	8870	8870	0
91	20231018	180500	131529680	8870	8870	8870	8870	0
92	20231018	180400	131529680	8870	8870	8870	8870	59
93	20231018	180300	131529680	8870	8870	8870	8870	0
94	20231018	180200	131529680	8870	8870	8870	8870	0
95	20231018	180100	131529680	8870	8870	8870	8870	0
96	20231018	180000	131529680	8870	8870	8870	8870	0
97	20231018	175900	131529680	8870	8870	8870	8870	0
98	20231018	175800	131529680	8870	8870	8870	8870	0
99	20231018	175700	131529680	8870	8870	8870	8870	0
100	20231018	175600	131529680	8870	8870	8870	8870	0
101	20231018	175500	131529680	8870	8870	8870	8870	0
102	20231018	175400	131529680	8870	8870	8870	8870	0
103	20231018	175300	131529680	8870	8870	8870	8870	0
104	20231018	175200	131529680	8870	8870	8870	8870	0
105	20231018	175100	131529680	8870	8870	8870	8870	0
106	20231018	175000	131529680	8870	8870	8870	8870	0
107	20231018	174900	131529680	8870	8870	8870	8870	0
108	20231018	174800	131529680	8870	8870	8870	8870	0
109	20231018	174700	131529680	8870	8870	8870	8870	0
110	20231018	174600	131529680	8870	8870	8870	8870	0
111	20231018	174500	131529680	8870	8870	8870	8870	0
112	20231018	174400	131529680	8870	8870	8870	8870	0
113	20231018	174300	131529680	8870	8870	8870	8870	0
114	20231018	174200	131529680	8870	8870	8870	8870	0
115	20231018	174100	131529680	8870	8870	8870	8870	0
116	20231018	174000	131529680	8870	8870	8870	8870	0
117	20231018	173900	131529680	8870	8870	8870	8870	0
118	20231018	173800	131529680	8870	8870	8870	8870	0
119	20231018	173700	131529680	8870	8870	8870	8870	0
120	20231018	173600	131529680	8870	8870	8870	8870	0
121	20231018	173500	131529680	8870	8870	8870	8870	0
122	20231018	173400	131529680	8870	8870	8870	8870	59
123	20231018	173300	131529680	8870	8870	8870	8870	0
124	20231018	173200	131529680	8870	8870	8870	8870	0
125	20231018	173100	131529680	8870	8870	8870	8870	0
126	20231018	173000	131529680	8870	8870	8870	8870	0
127	20231018	172900	131529680	8870	8870	8870	8870	0
128	20231018	172800	131529680	8870	8870	8870	8870	0
129	20231018	172700	131529680	8870	8870	8870	8870	0
130	20231018	172600	131529680	8870	8870	8870	8870	0
131	20231018	172500	131529680	8870	8870	8870	8870	0
132	20231018	172400	131529680	8870	8870	8870	8870	0
133	20231018	172300	131529680	8870	8870	8870	8870	0
134	20231018	172200	131529680	8870	8870	8870	8870	0
135	20231018	172100	131529680	8870	8870	8870	8870	0
136	20231018	172000	131529680	8870	8870	8870	8870	0
137	20231018	171900	131529680	8870	8870	8870	8870	0
138	20231018	171800	131529680	8870	8870	8870	8870	0
139	20231018	171700	131529680	8870	8870	8870	8870	0
140	20231018	171600	131529680	8870	8870	8870	8870	0
141	20231018	171500	131529680	8870	8870	8870	8870	0
142	20231018	171400	131529680	8870	8870	8870	8870	0
143	20231018	171300	131529680	8870	8870	8870	8870	0
144	20231018	171200	131529680	8870	8870	8870	8870	0
145	20231018	171100	131529680	8870	8870	8870	8870	0
146	20231018	171000	131529680	8870	8870	8870	8870	0
147	20231018	170900	131529680	8870	8870	8870	8870	0
148	20231018	170800	131529680	8870	8870	8870	8870	0
149	20231018	170700	131529680	8870	8870	8870	8870	0
150	20231018	170600	131529680	8870	8870	8870	8870	0
151	20231018	170500	131529680	8870	8870	8870	8870	0
152	20231018	170400	131529680	8870	8870	8870	8870	59
153	20231018	170300	131529680	8870	8870	8870	8870	0
154	20231018	170200	131529680	8870	8870	8870	8870	0
155	20231018	170100	131529680	8870	8870	8870	8870	0
156	20231018	170000	131529680	8870	8870	8870	8870	0
157	20231018	165900	131529680	8870	8870	8870	8870	0
158	20231018	165800	131529680	8870	8870	8870	8870	0
159	20231018	165700	131529680	8870	8870	8870	8870	0
160	20231018	165600	131529680	8870	8870	8870	8870	0
161	20231018	165500	131529680	8870	8870	8870	8870	0
162	20231018	165400	131529680	8870	8870	8870	8870	0
163	20231018	165300	131529680	8870	8870	8870	8870	0
164	20231018	165200	131529680	8870	8870	8870	8870	0
165	20231018	165100	131529680	8870	8870	8870	8870	0
166	20231018	165000	131529680	8870	8870	8870	8870	0
167	20231018	164900	131529680	8870	8870	8870	8870	0
168	20231018	164800	131529680	8870	8870	8870	8870	0
169	20231018	164700	131529680	8870	8870	8870	8870	0
170	20231018	164600	131529680	8870	8870	8870	8870	0
171	20231018	164500	131529680	8870	8870	8870	8870	0
172	20231018	164400	131529680	8870	8870	8870	8870	0
173	20231018	164300	131529680	8870	8870	8870	8870	0
174	20231018	164200	131529680	8870	8870	8870	8870	0
175	20231018	164100	131529680	8870	8870	8870	8870	0
176	20231018	164000	131529680	8870	8870	8870	8870	0
177	20231018	163900	131529680	8870	8870	8870	8870	0
178	20231018	163800	131529680	8870	8870	8870	8870	0
179	20231018	163700	131529680	8870	8870	8870	8870	0
180	20231018	163600	131529680	8870	8870	8870	8870	0
181	20231018	163500	131529680	8870	8870	8870	8870	0
182	20231018	163400	131529680	8870	8870	8870	8870	59
183	20231018	163300	131529680	8870	8870	8870	8870	0
184	20231018	163200	131529680	8870	8870	8870	8870	0
185	20231018	163100	131529680	8870	8870	8870	8870	0
186	20231018	163000	131529680	8870	8870	8870	8870	0
187	20231018	162900	131529680	8870	8870	8870	8870	0
188	20231018	162800	131529680	8870	8870	8870	8870	0
189	20231018	162700	131529680	8870	8870	8870	8870	0
190	20231018	162600	131529680	8870	8870	8870	8870	0
191	20231018	162500	131529680	8870	8870	8870	8870	0
192	20231018	162400	131529680	8870	8870	8870	8870	0
193	20231018	162300	131529680	8870	8870	8870	8870	0
194	20231018	162200	131529680	8870	8870	8870	8870	0
195	20231018	162100	131529680	8870	8870	8870	8870	0
196	20231018	162000	131529680	8870	8870	8870	8870	0
197	20231018	161900	131529680	8870	8870	8870	8870	0
198	20231018	161800	131529680	8870	8870	8870	8870	0
199	20231018	161700	131529680	8870	8870	8870	8870	0
200	20231018	161600	131529680	8870	8870	8870	8870	0
201	20231018	161500	131529680	8870	8870	8870	8870	0
202	20231018	161400	131529680	8870	8870	8870	8870	0
203	20231018	161300	131529680	8870	8870	8870	8870	0
204	20231018	161200	131529680	8870	8870	8870	8870	0
205	20231018	161100	131529680	8870	8870	8870	8870	0
206	20231018	161000	131529680	8870	8870	8870	8870	0
207	20231018	160900	131529680	8870	8870	8870	8870	0
208	20231018	160800	131529680	8870	8870	8870	8870	0
209	20231018	160700	131529680	8870	8870	8870	8870	0
210	20231018	160600	131529680	8870	8870	8870	8870	0
211	20231018	160500	131529680	8870	8870	8870	8870	0
212	20231018	160400	131529680	8870	8870	8870	8870	59
213	20231018	160300	131529680	8870	8870	8870	8870	0
214	20231018	160200	131529680	8870	8870	8870	8870	0
215	20231018	160100	131529680	8870	8870	8870	8870	0
216	20231018	160000	131529680	8870	8870	8870	8870	0
217	20231018	155900	131529680	8870	8870	8870	8870	0
218	20231018	155800	131529680	8870	8870	8870	8870	0
219	20231018	155700	131529680	8870	8870	8870	8870	0
220	20231018	155600	131529680	8870	8870	8870	8870	0
221	20231018	155500	131529680	8870	8870	8870	8870	0
222	20231018	155400	131529680	8870	8870	8870	8870	0
223	20231018	155300	131529680	8870	8870	8870	8870	0
224	20231018	155200	131529680	8870	8870	8870	8870	0
225	20231018	155100	131529680	8870	8870	8870	8870	0
226	20231018	155000	131529680	8870	8870	8870	8870	0
227	20231018	154900	131529680	8870	8870	8870	8870	0
228	20231018	154800	131529680	8870	8870	8870	8870	0
229	20231018	154700	131529680	8870	8870	8870	8870	0
230	20231018	154600	131529680	8870	8870	8870	8870	0
231	20231018	154500	131529680	8870	8870	8870	8870	0
232	20231018	154400	131529680	8870	8870	8870	8870	0
233	20231018	154300	131529680	8870	8870	8870	8870	0
234	20231018	154200	131529680	8870	8870	8870	8870	0
235	20231018	154100	131529680	8870	8870	8870	8870	0
236	20231018	154000	131529680	8870	8870	8870	8870	0
237	20231018	153900	131529680	8870	8870	8870	8870	0
238	20231018	153800	131529680	8870	8870	8870	8870	0
239	20231018	153700	131529680	8870	8870	8870	8870	0
240	20231018	153600	131529680	8870	8870	8870	8870	0
241	20231018	153500	131529680	8870	8870	8870	8870	0
242	20231018	153400	131529680	8870	8870	8870	8870	59
243	20231018	153300	131529680	8870	8870	8870	8870	0
244	20231018	153200	131529680	8870	8870	8870	8870	0
245	20231018	153100	131529680	8870	8870	8870	8870	0
246	20231018	153000	131529680	8870	8870	8870	8870	59
247	20231018	152900	131006350	8960	8960	8960	8960	0
248	20231018	152800	131006350	8960	8960	8960	8960	0
249	20231018	152700	131006350	8960	8960	8960	8960	0
250	20231018	152600	131006350	8960	8960	8960	8960	0
251	20231018	152500	131006350	8960	8960	8960	8960	0
252	20231018	152400	131006350	8960	8960	8960	8960	0
253	20231018	152300	131006350	8960	8960	8960	8960	0
254	20231018	152200	131006350	8960	8960	8960	8960	0
255	20231018	152100	131006350	8960	8960	8960	8960	0
256	20231018	152000	131006350	8960	8960	8960	8960	0
257	20231018	151900	131006350	8960	8960	8960	8960	0
258	20231018	151800	131006350	8960	8960	8960	8960	0
259	20231018	151700	131006350	8960	8960	8960	8960	0
260	20231018	151600	131006350	8960	8960	8960	8960	0
261	20231018	151500	131006350	8960	8960	8960	8960	0
262	20231018	151400	131006350	8960	8960	8960	8960	0
263	20231018	151300	131006350	8960	8960	8960	8960	0
264	20231018	151200	131006350	8960	8960	8960	8960	0
265	20231018	151100	131006350	8960	8960	8960	8960	0
266	20231018	151000	131006350	8960	8960	8960	8960	0
267	20231018	150900	131006350	8960	8960	8960	8960	35
268	20231018	150800	130692750	8970	8970	8970	8970	0
269	20231018	150700	130692750	8970	8970	8970	8970	1
270	20231018	150600	130683780	8850	8850	8850	8850	0
271	20231018	150500	130683780	8850	8850	8850	8850	0
272	20231018	150400	130683780	8850	8850	8850	8850	0
273	20231018	150300	130683780	8850	8850	8850	8850	0
274	20231018	150200	130683780	8850	8850	8850	8850	0
275	20231018	150100	130683780	8850	8850	8850	8850	10
276	20231018	150000	130595280	8850	8850	8850	8850	0
277	20231018	145900	130595280	8850	8850	8850	8850	0
278	20231018	145800	130595280	8850	8850	8850	8850	0
279	20231018	145700	130595280	8850	8850	8850	8850	0
280	20231018	145600	130595280	8850	8850	8850	8850	0
281	20231018	145500	130595280	8850	8850	8850	8850	1
282	20231018	145400	130586430	8930	8930	8930	8930	0
283	20231018	145300	130586430	8930	8930	8930	8930	136
284	20231018	145200	129371950	8930	8930	8930	8930	0
285	20231018	145100	129371950	8930	8930	8930	8930	0
286	20231018	145000	129371950	8930	8930	8930	8930	0
287	20231018	144900	129371950	8930	8930	8930	8930	0
288	20231018	144800	129371950	8930	8930	8930	8930	5
289	20231018	144700	129327300	8930	8930	8930	8930	5
290	20231018	144600	129282650	8930	8930	8930	8930	5
291	20231018	144500	129238000	8930	8930	8930	8930	44
292	20231018	144400	128845080	8910	8910	8910	8910	72
293	20231018	144300	128203560	8910	8910	8910	8910	1
294	20231018	144200	128194650	8910	8910	8910	8910	0
295	20231018	144100	128194650	8910	8910	8910	8910	0
296	20231018	144000	128194650	8910	8910	8910	8910	0
297	20231018	143900	128194650	8910	8910	8910	8910	0
298	20231018	143800	128194650	8910	8910	8910	8910	7
299	20231018	143700	128132280	8910	8910	8910	8910	0
300	20231018	143600	128132280	8910	8910	8910	8910	0
301	20231018	143500	128132280	8910	8910	8910	8910	0
302	20231018	143400	128132280	8910	8910	8910	8910	0
303	20231018	143300	128132280	8910	8910	8910	8910	0
304	20231018	143200	128132280	8910	8910	8910	8910	0
305	20231018	143100	128132280	8910	8910	8910	8910	0
306	20231018	143000	128132280	8910	8910	8910	8910	6
307	20231018	142900	128078820	8940	8940	8940	8940	0
308	20231018	142800	128078820	8940	8940	8940	8940	0
309	20231018	142700	128078820	8940	8940	8940	8940	0
310	20231018	142600	128078820	8940	8930	8940	8930	73
311	20231018	142500	127426270	8990	8990	8990	8990	0
312	20231018	142400	127426270	8990	8990	8990	8990	0
313	20231018	142300	127426270	8990	8990	8990	8990	0
314	20231018	142200	127426270	8990	8990	8990	8990	0
315	20231018	142100	127426270	8990	8870	8990	8870	88
316	20231018	142000	126637320	8870	8870	8870	8870	0
317	20231018	141900	126637320	8870	8870	8870	8870	0
318	20231018	141800	126637320	8870	8870	8870	8870	331
319	20231018	141700	123701350	8870	8870	8870	8870	1
320	20231018	141600	123692480	8820	8820	8820	8820	0
321	20231018	141500	123692480	8820	8820	8820	8820	0
322	20231018	141400	123692480	8820	8820	8820	8820	0
323	20231018	141300	123692480	8820	8830	8830	8820	58
324	20231018	141200	123180380	8840	8850	8850	8840	2
325	20231018	141100	123162690	8880	8880	8880	8880	20
326	20231018	141000	122985090	8880	8880	8880	8880	0
327	20231018	140900	122985090	8880	8880	8880	8880	0
328	20231018	140800	122985090	8880	8880	8880	8880	0
329	20231018	140700	122985090	8880	8880	8880	8880	1
330	20231018	140600	122976210	8860	8870	8870	8860	82
331	20231018	140500	122249640	8860	8870	8870	8860	134
332	20231018	140400	121061100	8890	8890	8890	8890	0
333	20231018	140300	121061100	8890	8890	8890	8890	0
334	20231018	140200	121061100	8890	8890	8890	8890	0
335	20231018	140100	121061100	8890	8890	8890	8890	0
336	20231018	140000	121061100	8890	8890	8890	8890	0
337	20231018	135900	121061100	8890	8890	8890	8890	20
338	20231018	135800	120883300	8890	8890	8890	8890	0
339	20231018	135700	120883300	8890	8890	8890	8890	0
340	20231018	135600	120883300	8890	8890	8890	8890	0
341	20231018	135500	120883300	8890	8890	8890	8890	2
342	20231018	135400	120865520	8890	8890	8890	8890	0
343	20231018	135300	120865520	8890	8890	8890	8890	3
344	20231018	135200	120838850	8890	8860	8890	8860	21
345	20231018	135100	120652760	8860	8860	8860	8860	3
346	20231018	135000	120626180	8860	8860	8860	8860	1
347	20231018	134900	120617320	8820	8820	8820	8820	0
348	20231018	134800	120617320	8820	8820	8820	8820	30
349	20231018	134700	120352720	8860	8850	8860	8850	3
350	20231018	134600	120326160	8820	8820	8820	8820	0
351	20231018	134500	120326160	8820	8820	8820	8820	3
352	20231018	134400	120299700	8850	8850	8850	8850	0
353	20231018	134300	120299700	8850	8850	8850	8850	0
354	20231018	134200	120299700	8850	8850	8850	8850	0
355	20231018	134100	120299700	8850	8850	8850	8850	0
356	20231018	134000	120299700	8850	8850	8850	8850	0
357	20231018	133900	120299700	8850	8850	8850	8850	0
358	20231018	133800	120299700	8850	8820	8850	8820	56
359	20231018	133700	119804700	8820	8820	8820	8820	4
360	20231018	133600	119769420	8820	8820	8820	8820	0
361	20231018	133500	119769420	8820	8820	8820	8820	0
362	20231018	133400	119769420	8820	8820	8820	8820	0
363	20231018	133300	119769420	8820	8820	8820	8820	0
364	20231018	133200	119769420	8820	8820	8820	8820	0
365	20231018	133100	119769420	8820	8820	8820	8820	0
366	20231018	133000	119769420	8820	8820	8820	8820	0
367	20231018	132900	119769420	8820	8820	8820	8820	0
368	20231018	132800	119769420	8820	8820	8820	8820	0
369	20231018	132700	119769420	8820	8820	8820	8820	50
370	20231018	132600	119328420	8810	8810	8810	8810	0
371	20231018	132500	119328420	8810	8810	8810	8810	10
372	20231018	132400	119240320	8810	8810	8810	8810	150
373	20231018	132300	117918820	8810	8810	8810	8810	62
374	20231018	132200	117372600	8810	8810	8810	8810	0
375	20231018	132100	117372600	8810	8840	8840	8810	111
376	20231018	132000	116392830	8840	8840	8840	8840	0
377	20231018	131900	116392830	8840	8840	8840	8840	0
378	20231018	131800	116392830	8840	8840	8840	8840	0
379	20231018	131700	116392830	8840	8840	8840	8840	3
380	20231018	131600	116366310	8850	8850	8850	8850	0
381	20231018	131500	116366310	8850	8840	8850	8840	106
382	20231018	131400	115428580	8800	8800	8800	8800	0
383	20231018	131300	115428580	8800	8800	8800	8800	0
384	20231018	131200	115428580	8800	8800	8800	8800	0
385	20231018	131100	115428580	8800	8800	8800	8800	0
386	20231018	131000	115428580	8800	8800	8800	8800	0
387	20231018	130900	115428580	8800	8800	8800	8800	0
388	20231018	130800	115428580	8800	8800	8800	8800	0
389	20231018	130700	115428580	8800	8800	8800	8800	0
390	20231018	130600	115428580	8800	8800	8800	8800	0
391	20231018	130500	115428580	8800	8800	8800	8800	100
392	20231018	130400	114548580	8800	8840	8840	8800	4
393	20231018	130300	114513340	8800	8800	8800	8800	0
394	20231018	130200	114513340	8800	8800	8800	8800	0
395	20231018	130100	114513340	8800	8800	8800	8800	0
396	20231018	130000	114513340	8800	8800	8800	8800	4
397	20231018	125900	114478140	8800	8800	8800	8800	0
398	20231018	125800	114478140	8800	8800	8800	8800	4
399	20231018	125700	114442940	8840	8840	8840	8840	96
400	20231018	125600	113594300	8790	8860	8860	8790	1504
401	20231018	125500	100330610	8860	8810	8860	8810	26
402	20231018	125400	100100300	8810	8840	8840	8800	1226
403	20231018	125300	89304280	8840	8840	8840	8840	0
404	20231018	125200	89304280	8840	8840	8840	8840	4
405	20231018	125100	89268920	8840	8840	8840	8840	0
406	20231018	125000	89268920	8840	8840	8840	8840	4
407	20231018	124900	89233560	8850	8850	8850	8850	0
408	20231018	124800	89233560	8850	8840	8850	8840	134
409	20231018	124700	88047700	8850	8850	8850	8850	8
410	20231018	124600	87976900	8850	8850	8850	8850	4
411	20231018	124500	87941500	8900	8900	8900	8900	11
412	20231018	124400	87843600	8900	8850	8900	8850	6
413	20231018	124300	87790450	8910	8910	8910	8910	1
414	20231018	124200	87781540	8850	8850	8850	8850	5
415	20231018	124100	87737290	8910	8910	8910	8910	0
416	20231018	124000	87737290	8910	8910	8910	8910	0
417	20231018	123900	87737290	8910	8910	8910	8910	0
418	20231018	123800	87737290	8910	8910	8910	8910	0
419	20231018	123700	87737290	8910	8910	8910	8910	0
420	20231018	123600	87737290	8910	8910	8910	8910	1
421	20231018	123500	87728380	8860	8860	8860	8860	0
422	20231018	123400	87728380	8860	8860	8860	8860	1
423	20231018	123300	87719520	8850	8860	8860	8850	108
424	20231018	123200	86763480	8860	8860	8860	8860	0
425	20231018	123100	86763480	8860	8860	8860	8860	0
426	20231018	123000	86763480	8860	8860	8860	8860	0
427	20231018	122900	86763480	8860	8860	8860	8860	0
428	20231018	122800	86763480	8860	8860	8860	8860	0
429	20231018	122700	86763480	8860	8860	8860	8850	690
430	20231018	122600	80651980	8870	8870	8870	8870	550
431	20231018	122500	75773480	8870	8870	8870	8870	0
432	20231018	122400	75773480	8870	8880	8880	8870	273
433	20231018	122300	73351070	8880	8890	8890	8880	310
434	20231018	122200	70597870	8900	8900	8900	8900	200
435	20231018	122100	68817870	8910	8920	8940	8910	361
436	20231018	122000	65599690	8920	8920	8920	8920	0
437	20231018	121900	65599690	8920	8920	8920	8920	4
438	20231018	121800	65564010	8920	8920	8920	8920	0
439	20231018	121700	65564010	8920	8920	8920	8920	4
440	20231018	121600	65528330	8920	8920	8920	8920	0
441	20231018	121500	65528330	8920	8920	8920	8920	13
442	20231018	121400	65412370	8920	8920	8920	8920	0
443	20231018	121300	65412370	8920	8920	8920	8920	4
444	20231018	121200	65376690	8920	8920	8920	8920	0
445	20231018	121100	65376690	8920	8920	8920	8920	4
446	20231018	121000	65341010	8920	8920	8920	8920	0
447	20231018	120900	65341010	8920	8930	8930	8920	54
448	20231018	120800	64858830	8930	8930	8930	8930	2
449	20231018	120700	64840970	8930	8930	8930	8930	4
450	20231018	120600	64805250	8920	8920	8920	8920	0
451	20231018	120500	64805250	8920	8920	8920	8920	5
452	20231018	120400	64760650	8920	8920	8920	8920	0
453	20231018	120300	64760650	8920	8920	8920	8920	0
454	20231018	120200	64760650	8920	8920	8920	8920	0
455	20231018	120100	64760650	8920	8920	8920	8920	144
456	20231018	120000	63476170	8920	8920	8920	8920	0
457	20231018	115900	63476170	8920	8940	8940	8920	7
458	20231018	115800	63413710	8920	8920	8920	8920	0
459	20231018	115700	63413710	8920	8920	8920	8920	0
460	20231018	115600	63413710	8920	8920	8920	8920	0
461	20231018	115500	63413710	8920	8940	8940	8920	160
462	20231018	115400	61985250	8940	8940	8940	8940	0
463	20231018	115300	61985250	8940	8940	8940	8940	0
464	20231018	115200	61985250	8940	8930	8940	8930	102
465	20231018	115100	61074020	8910	8910	8910	8910	0
466	20231018	115000	61074020	8910	8910	8910	8910	0
467	20231018	114900	61074020	8910	8910	8910	8910	0
468	20231018	114800	61074020	8910	8910	8910	8910	5
469	20231018	114700	61029470	8890	8890	8890	8890	0
470	20231018	114600	61029470	8890	8890	8890	8890	0
471	20231018	114500	61029470	8890	8910	8910	8890	919
472	20231018	114400	52851700	8910	8910	8910	8910	1
473	20231018	114300	52842790	8910	8910	8910	8910	134
474	20231018	114200	51648850	8930	8930	8930	8930	10
475	20231018	114100	51559550	8910	8910	8910	8910	4
476	20231018	114000	51523910	8910	8910	8910	8910	0
477	20231018	113900	51523910	8910	8910	8910	8910	4
478	20231018	113800	51488270	8910	8910	8910	8910	1
479	20231018	113700	51479360	8910	8920	8920	8910	8
480	20231018	113600	51408010	8920	8910	8920	8910	29
481	20231018	113500	51149490	8910	8920	8920	8910	447
482	20231018	113400	47165320	8920	8950	8950	8920	11
483	20231018	113300	47067140	8920	8920	8920	8920	4
484	20231018	113200	47031460	8930	8920	8930	8920	21
485	20231018	113100	46843960	8920	8930	8930	8920	89
486	20231018	113000	46049220	8930	8930	8930	8930	0
487	20231018	112900	46049220	8930	8930	8930	8930	4
488	20231018	112800	46013500	8930	8930	8930	8930	0
489	20231018	112700	46013500	8930	8930	8930	8930	4
490	20231018	112600	45977780	8940	8970	8970	8940	35
491	20231018	112500	45664730	8940	8940	8940	8940	0
492	20231018	112400	45664730	8940	8940	8940	8940	0
493	20231018	112300	45664730	8940	8940	8940	8940	0
494	20231018	112200	45664730	8940	8940	8940	8940	0
495	20231018	112100	45664730	8940	8940	8940	8940	0
496	20231018	112000	45664730	8940	8940	8940	8940	0
497	20231018	111900	45664730	8940	8940	8940	8940	0
498	20231018	111800	45664730	8940	8940	8940	8940	0
499	20231018	111700	45664730	8940	8940	8940	8940	0
500	20231018	111600	45664730	8940	8940	8940	8940	0
501	20231018	111500	45664730	8940	8940	8940	8940	0
502	20231018	111400	45664730	8940	8940	8940	8940	0
503	20231018	111300	45664730	8940	8940	8940	8940	44
504	20231018	111200	45271370	8940	8940	8940	8940	0
505	20231018	111100	45271370	8940	8940	8940	8940	0
506	20231018	111000	45271370	8940	8940	8940	8940	0
507	20231018	110900	45271370	8940	8940	8940	8940	0
508	20231018	110800	45271370	8940	8940	8940	8940	0
509	20231018	110700	45271370	8940	8940	8940	8940	0
510	20231018	110600	45271370	8940	8940	8940	8940	0
511	20231018	110500	45271370	8940	8940	8940	8940	0
512	20231018	110400	45271370	8940	8940	8940	8940	0
513	20231018	110300	45271370	8940	8940	8940	8940	12
514	20231018	110200	45164090	8940	8940	8940	8940	0
515	20231018	110100	45164090	8940	8940	8940	8940	13
516	20231018	110000	45047870	8960	8960	8960	8960	30
517	20231018	105900	44779070	8920	8940	8940	8920	13
518	20231018	105800	44663080	8920	8940	8940	8920	523
519	20231018	105700	39995750	8940	8940	8940	8940	13
520	20231018	105600	39879530	8950	8950	8950	8950	0
521	20231018	105500	39879530	8950	8950	8950	8950	60
522	20231018	105400	39342530	8960	8960	8960	8960	49
523	20231018	105300	38903490	8960	8960	8960	8960	63
524	20231018	105200	38339010	9020	9020	9020	9020	1
525	20231018	105100	38329990	8960	8960	8960	8960	13
526	20231018	105000	38213510	8960	8960	8960	8960	0
527	20231018	104900	38213510	8960	8960	8960	8960	13
528	20231018	104800	38097030	8970	8970	8970	8970	0
529	20231018	104700	38097030	8970	8970	8970	8970	13
530	20231018	104600	37980420	8970	8970	8970	8970	0
531	20231018	104500	37980420	8970	8980	8980	8970	13
532	20231018	104400	37863710	8960	8960	8960	8960	0
533	20231018	104300	37863710	8960	8960	8960	8960	0
534	20231018	104200	37863710	8960	8960	8960	8960	0
535	20231018	104100	37863710	8960	8960	8960	8960	0
536	20231018	104000	37863710	8960	8960	8960	8960	0
537	20231018	103900	37863710	8960	8960	8960	8960	0
538	20231018	103800	37863710	8960	8960	8960	8960	3
539	20231018	103700	37836830	9030	9030	9030	9030	0
540	20231018	103600	37836830	9030	9030	9030	9030	0
541	20231018	103500	37836830	9030	9030	9030	9030	0
542	20231018	103400	37836830	9030	9030	9030	9030	0
543	20231018	103300	37836830	9030	9030	9030	9030	0
544	20231018	103200	37836830	9030	9030	9030	9030	0
545	20231018	103100	37836830	9030	9030	9030	9030	8
546	20231018	103000	37764590	9070	9070	9070	9070	0
547	20231018	102900	37764590	9070	9070	9070	9070	0
548	20231018	102800	37764590	9070	9070	9070	9070	0
549	20231018	102700	37764590	9070	9000	9070	9000	508
550	20231018	102600	33185590	9000	9000	9000	9000	0
551	20231018	102500	33185590	9000	9000	9000	9000	0
552	20231018	102400	33185590	9000	9000	9000	9000	0
553	20231018	102300	33185590	9000	9000	9000	9000	0
554	20231018	102200	33185590	9000	9000	9000	9000	0
555	20231018	102100	33185590	9000	8990	9000	8990	2
556	20231018	102000	33167600	8930	8930	8930	8930	0
557	20231018	101900	33167600	8930	8930	8930	8930	0
558	20231018	101800	33167600	8930	8930	8930	8930	0
559	20231018	101700	33167600	8930	8930	8930	8930	0
560	20231018	101600	33167600	8930	8930	8930	8930	0
561	20231018	101500	33167600	8930	8930	8930	8930	0
562	20231018	101400	33167600	8930	8930	8930	8920	150
563	20231018	101300	31829020	8930	8930	8930	8930	0
564	20231018	101200	31829020	8930	8930	8930	8930	141
565	20231018	101100	30569890	9000	9000	9000	9000	1
566	20231018	101000	30560890	8910	8910	8910	8910	0
567	20231018	100900	30560890	8910	8980	9000	8910	22
568	20231018	100800	30363930	8980	8980	8980	8980	1
569	20231018	100700	30354950	8980	8980	8980	8980	0
570	20231018	100600	30354950	8980	8980	8980	8980	3
571	20231018	100500	30328010	8980	8980	8980	8980	0
572	20231018	100400	30328010	8980	8980	8980	8980	0
573	20231018	100300	30328010	8980	8980	8980	8980	0
574	20231018	100200	30328010	8980	8970	8980	8960	4
575	20231018	100100	30292140	8910	8910	8910	8910	0
576	20231018	100000	30292140	8910	8920	8920	8910	104
577	20231018	095900	29365430	8960	8960	8960	8960	0
578	20231018	095800	29365430	8960	8960	8960	8960	0
579	20231018	095700	29365430	8960	8960	8960	8960	0
580	20231018	095600	29365430	8960	8960	8960	8960	0
581	20231018	095500	29365430	8960	8960	8960	8960	0
582	20231018	095400	29365430	8960	8960	8960	8960	0
583	20231018	095300	29365430	8960	8960	8960	8960	0
584	20231018	095200	29365430	8960	8960	8960	8960	0
585	20231018	095100	29365430	8960	8960	8960	8960	30
586	20231018	095000	29096630	8960	8960	8960	8960	0
587	20231018	094900	29096630	8960	8960	8960	8960	0
588	20231018	094800	29096630	8960	8960	8960	8960	0
589	20231018	094700	29096630	8960	8960	8960	8960	203
590	20231018	094600	27277750	8960	8960	8960	8960	3
591	20231018	094500	27250870	9000	8960	9000	8960	28
592	20231018	094400	26999710	8880	8890	8890	8880	150
593	20231018	094300	25667060	8890	8890	8890	8890	0
594	20231018	094200	25667060	8890	8890	8890	8890	997
595	20231018	094100	16803730	8880	9000	9000	8880	1022
596	20231018	094000	7685970	9090	9090	9090	9090	0
597	20231018	093900	7685970	9090	9090	9090	9090	0
598	20231018	093800	7685970	9090	9090	9090	9090	0
599	20231018	093700	7685970	9090	9090	9090	9090	0
600	20231018	093600	7685970	9090	9090	9090	9090	0
601	20231018	093500	7685970	9090	9090	9090	9090	0
602	20231018	093400	7685970	9090	9090	9090	9090	0
603	20231018	093300	7685970	9090	9090	9090	9090	0
604	20231018	093200	7685970	9090	9090	9090	9080	200
605	20231018	093100	5868000	9090	9090	9090	9090	0
606	20231018	093000	5868000	9090	9090	9090	9090	0
607	20231018	092900	5868000	9090	9090	9090	9090	1
608	20231018	092800	5858910	9090	9090	9090	9090	10
609	20231018	092700	5768010	9090	9090	9090	9090	0
610	20231018	092600	5768010	9090	9090	9090	9090	0
611	20231018	092500	5768010	9090	9090	9090	9090	4
612	20231018	092400	5731650	9100	9100	9100	9100	0
613	20231018	092300	5731650	9100	9100	9100	9100	0
614	20231018	092200	5731650	9100	9000	9100	9000	5
615	20231018	092100	5686550	8980	8980	8980	8980	7
616	20231018	092000	5623690	8950	8950	8950	8950	0
617	20231018	091900	5623690	8950	8950	8950	8950	0
618	20231018	091800	5623690	8950	8950	8950	8950	0
619	20231018	091700	5623690	8950	8950	8950	8950	1
620	20231018	091600	5614740	8950	8950	8950	8950	0
621	20231018	091500	5614740	8950	8950	8950	8950	0
622	20231018	091400	5614740	8950	8950	8950	8950	0
623	20231018	091300	5614740	8950	8950	8950	8950	18
624	20231018	091200	5453640	8950	9000	9000	8950	501
625	20231018	091100	946130	9000	9000	9000	9000	70
626	20231018	091000	316130	9000	9000	9000	9000	6
627	20231018	090900	262130	9070	9070	9070	9070	0
628	20231018	090800	262130	9070	9070	9070	9070	0
629	20231018	090700	262130	9070	9070	9070	9070	0
630	20231018	090600	262130	9070	9070	9070	9070	0
631	20231018	090500	262130	9070	9070	9070	9070	0
632	20231018	090400	262130	9070	9070	9070	9070	4
633	20231018	090300	225850	9070	9070	9070	9070	0
634	20231018	090200	225850	9070	9070	9070	9070	1
635	20231018	090100	216780	9000	9000	9000	9000	0
636	20231018	090000	216780	9000	9070	9070	9000	24