KissMeData/067990/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	193300	403499790	5260	5260	5260	5260	1526
3	20231016	193200	403499790	5260	5260	5260	5260	0
4	20231016	193100	403499790	5260	5260	5260	5260	0
5	20231016	193000	403499790	5260	5260	5260	5260	0
6	20231016	192900	403499790	5260	5260	5260	5260	0
7	20231016	192800	403499790	5260	5260	5260	5260	0
8	20231016	192700	403499790	5260	5260	5260	5260	0
9	20231016	192600	403499790	5260	5260	5260	5260	0
10	20231016	192500	403499790	5260	5260	5260	5260	0
11	20231016	192400	403499790	5260	5260	5260	5260	0
12	20231016	192300	403499790	5260	5260	5260	5260	0
13	20231016	192200	403499790	5260	5260	5260	5260	0
14	20231016	192100	403499790	5260	5260	5260	5260	0
15	20231016	192000	403499790	5260	5260	5260	5260	0
16	20231016	191900	403499790	5260	5260	5260	5260	0
17	20231016	191800	403499790	5260	5260	5260	5260	0
18	20231016	191700	403499790	5260	5260	5260	5260	0
19	20231016	191600	403499790	5260	5260	5260	5260	0
20	20231016	191500	403499790	5260	5260	5260	5260	0
21	20231016	191400	403499790	5260	5260	5260	5260	0
22	20231016	191300	403499790	5260	5260	5260	5260	0
23	20231016	191200	403499790	5260	5260	5260	5260	0
24	20231016	191100	403499790	5260	5260	5260	5260	0
25	20231016	191000	403499790	5260	5260	5260	5260	0
26	20231016	190900	403499790	5260	5260	5260	5260	0
27	20231016	190800	403499790	5260	5260	5260	5260	0
28	20231016	190700	403499790	5260	5260	5260	5260	0
29	20231016	190600	403499790	5260	5260	5260	5260	0
30	20231016	190500	403499790	5260	5260	5260	5260	0
31	20231016	190400	403499790	5260	5260	5260	5260	0
32	20231016	190300	403499790	5260	5260	5260	5260	1526
33	20231016	190200	403499790	5260	5260	5260	5260	0
34	20231016	190100	403499790	5260	5260	5260	5260	0
35	20231016	190000	403499790	5260	5260	5260	5260	0
36	20231016	185900	403499790	5260	5260	5260	5260	0
37	20231016	185800	403499790	5260	5260	5260	5260	0
38	20231016	185700	403499790	5260	5260	5260	5260	0
39	20231016	185600	403499790	5260	5260	5260	5260	0
40	20231016	185500	403499790	5260	5260	5260	5260	0
41	20231016	185400	403499790	5260	5260	5260	5260	0
42	20231016	185300	403499790	5260	5260	5260	5260	0
43	20231016	185200	403499790	5260	5260	5260	5260	0
44	20231016	185100	403499790	5260	5260	5260	5260	0
45	20231016	185000	403499790	5260	5260	5260	5260	0
46	20231016	184900	403499790	5260	5260	5260	5260	0
47	20231016	184800	403499790	5260	5260	5260	5260	0
48	20231016	184700	403499790	5260	5260	5260	5260	0
49	20231016	184600	403499790	5260	5260	5260	5260	0
50	20231016	184500	403499790	5260	5260	5260	5260	0
51	20231016	184400	403499790	5260	5260	5260	5260	0
52	20231016	184300	403499790	5260	5260	5260	5260	0
53	20231016	184200	403499790	5260	5260	5260	5260	0
54	20231016	184100	403499790	5260	5260	5260	5260	0
55	20231016	184000	403499790	5260	5260	5260	5260	0
56	20231016	183900	403499790	5260	5260	5260	5260	0
57	20231016	183800	403499790	5260	5260	5260	5260	0
58	20231016	183700	403499790	5260	5260	5260	5260	0
59	20231016	183600	403499790	5260	5260	5260	5260	0
60	20231016	183500	403499790	5260	5260	5260	5260	0
61	20231016	183400	403499790	5260	5260	5260	5260	0
62	20231016	183300	403499790	5260	5260	5260	5260	1526
63	20231016	183200	403499790	5260	5260	5260	5260	0
64	20231016	183100	403499790	5260	5260	5260	5260	0
65	20231016	183000	403499790	5260	5260	5260	5260	0
66	20231016	182900	403499790	5260	5260	5260	5260	0
67	20231016	182800	403499790	5260	5260	5260	5260	0
68	20231016	182700	403499790	5260	5260	5260	5260	0
69	20231016	182600	403499790	5260	5260	5260	5260	0
70	20231016	182500	403499790	5260	5260	5260	5260	0
71	20231016	182400	403499790	5260	5260	5260	5260	0
72	20231016	182300	403499790	5260	5260	5260	5260	0
73	20231016	182200	403499790	5260	5260	5260	5260	0
74	20231016	182100	403499790	5260	5260	5260	5260	0
75	20231016	182000	403499790	5260	5260	5260	5260	0
76	20231016	181900	403499790	5260	5260	5260	5260	0
77	20231016	181800	403499790	5260	5260	5260	5260	0
78	20231016	181700	403499790	5260	5260	5260	5260	0
79	20231016	181600	403499790	5260	5260	5260	5260	0
80	20231016	181500	403499790	5260	5260	5260	5260	0
81	20231016	181400	403499790	5260	5260	5260	5260	0
82	20231016	181300	403499790	5260	5260	5260	5260	0
83	20231016	181200	403499790	5260	5260	5260	5260	0
84	20231016	181100	403499790	5260	5260	5260	5260	0
85	20231016	181000	403499790	5260	5260	5260	5260	0
86	20231016	180900	403499790	5260	5260	5260	5260	0
87	20231016	180800	403499790	5260	5260	5260	5260	0
88	20231016	180700	403499790	5260	5260	5260	5260	0
89	20231016	180600	403499790	5260	5260	5260	5260	0
90	20231016	180500	403499790	5260	5260	5260	5260	0
91	20231016	180400	403499790	5260	5260	5260	5260	0
92	20231016	180300	403499790	5260	5260	5260	5260	1526
93	20231016	180200	403499790	5260	5260	5260	5260	0
94	20231016	180100	403499790	5260	5260	5260	5260	0
95	20231016	180000	403499790	5260	5260	5260	5260	0
96	20231016	175900	403499790	5260	5260	5260	5260	0
97	20231016	175800	403499790	5260	5260	5260	5260	0
98	20231016	175700	403499790	5260	5260	5260	5260	0
99	20231016	175600	403499790	5260	5260	5260	5260	0
100	20231016	175500	403499790	5260	5260	5260	5260	0
101	20231016	175400	403499790	5260	5260	5260	5260	0
102	20231016	175300	403499790	5260	5260	5260	5260	0
103	20231016	175200	403499790	5260	5260	5260	5260	0
104	20231016	175100	403499790	5260	5260	5260	5260	0
105	20231016	175000	403499790	5260	5260	5260	5260	0
106	20231016	174900	403499790	5260	5260	5260	5260	0
107	20231016	174800	403499790	5260	5260	5260	5260	0
108	20231016	174700	403499790	5260	5260	5260	5260	0
109	20231016	174600	403499790	5260	5260	5260	5260	0
110	20231016	174500	403499790	5260	5260	5260	5260	0
111	20231016	174400	403499790	5260	5260	5260	5260	0
112	20231016	174300	403499790	5260	5260	5260	5260	0
113	20231016	174200	403499790	5260	5260	5260	5260	0
114	20231016	174100	403499790	5260	5260	5260	5260	0
115	20231016	174000	403499790	5260	5260	5260	5260	0
116	20231016	173900	403499790	5260	5260	5260	5260	0
117	20231016	173800	403499790	5260	5260	5260	5260	0
118	20231016	173700	403499790	5260	5260	5260	5260	0
119	20231016	173600	403499790	5260	5260	5260	5260	0
120	20231016	173500	403499790	5260	5260	5260	5260	0
121	20231016	173400	403499790	5260	5260	5260	5260	0
122	20231016	173300	403499790	5260	5260	5260	5260	1526
123	20231016	173200	403499790	5260	5260	5260	5260	0
124	20231016	173100	403499790	5260	5260	5260	5260	0
125	20231016	173000	403499790	5260	5260	5260	5260	0
126	20231016	172900	403499790	5260	5260	5260	5260	0
127	20231016	172800	403499790	5260	5260	5260	5260	0
128	20231016	172700	403499790	5260	5260	5260	5260	0
129	20231016	172600	403499790	5260	5260	5260	5260	0
130	20231016	172500	403499790	5260	5260	5260	5260	0
131	20231016	172400	403499790	5260	5260	5260	5260	0
132	20231016	172300	403499790	5260	5260	5260	5260	0
133	20231016	172200	403499790	5260	5260	5260	5260	0
134	20231016	172100	403499790	5260	5260	5260	5260	0
135	20231016	172000	403499790	5260	5260	5260	5260	0
136	20231016	171900	403499790	5260	5260	5260	5260	0
137	20231016	171800	403499790	5260	5260	5260	5260	0
138	20231016	171700	403499790	5260	5260	5260	5260	0
139	20231016	171600	403499790	5260	5260	5260	5260	0
140	20231016	171500	403499790	5260	5260	5260	5260	0
141	20231016	171400	403499790	5260	5260	5260	5260	0
142	20231016	171300	403499790	5260	5260	5260	5260	0
143	20231016	171200	403499790	5260	5260	5260	5260	0
144	20231016	171100	403499790	5260	5260	5260	5260	0
145	20231016	171000	403499790	5260	5260	5260	5260	0
146	20231016	170900	403499790	5260	5260	5260	5260	0
147	20231016	170800	403499790	5260	5260	5260	5260	0
148	20231016	170700	403499790	5260	5260	5260	5260	0
149	20231016	170600	403499790	5260	5260	5260	5260	0
150	20231016	170500	403499790	5260	5260	5260	5260	0
151	20231016	170400	403499790	5260	5260	5260	5260	0
152	20231016	170300	403499790	5260	5260	5260	5260	1526
153	20231016	170200	403499790	5260	5260	5260	5260	0
154	20231016	170100	403499790	5260	5260	5260	5260	0
155	20231016	170000	403499790	5260	5260	5260	5260	0
156	20231016	165900	403499790	5260	5260	5260	5260	0
157	20231016	165800	403499790	5260	5260	5260	5260	0
158	20231016	165700	403499790	5260	5260	5260	5260	0
159	20231016	165600	403499790	5260	5260	5260	5260	0
160	20231016	165500	403499790	5260	5260	5260	5260	0
161	20231016	165400	403499790	5260	5260	5260	5260	0
162	20231016	165300	403499790	5260	5260	5260	5260	0
163	20231016	165200	403499790	5260	5260	5260	5260	0
164	20231016	165100	403499790	5260	5260	5260	5260	0
165	20231016	165000	403499790	5260	5260	5260	5260	0
166	20231016	164900	403499790	5260	5260	5260	5260	0
167	20231016	164800	403499790	5260	5260	5260	5260	0
168	20231016	164700	403499790	5260	5260	5260	5260	0
169	20231016	164600	403499790	5260	5260	5260	5260	0
170	20231016	164500	403499790	5260	5260	5260	5260	0
171	20231016	164400	403499790	5260	5260	5260	5260	0
172	20231016	164300	403499790	5260	5260	5260	5260	0
173	20231016	164200	403499790	5260	5260	5260	5260	0
174	20231016	164100	403499790	5260	5260	5260	5260	0
175	20231016	164000	403499790	5260	5260	5260	5260	0
176	20231016	163900	403499790	5260	5260	5260	5260	0
177	20231016	163800	403499790	5260	5260	5260	5260	0
178	20231016	163700	403499790	5260	5260	5260	5260	0
179	20231016	163600	403499790	5260	5260	5260	5260	0
180	20231016	163500	403499790	5260	5260	5260	5260	0
181	20231016	163400	403499790	5260	5260	5260	5260	0
182	20231016	163300	403499790	5260	5260	5260	5260	1526
183	20231016	163200	403499790	5260	5260	5260	5260	0
184	20231016	163100	403499790	5260	5260	5260	5260	0
185	20231016	163000	403499790	5260	5260	5260	5260	0
186	20231016	162900	403499790	5260	5260	5260	5260	0
187	20231016	162800	403499790	5260	5260	5260	5260	0
188	20231016	162700	403499790	5260	5260	5260	5260	0
189	20231016	162600	403499790	5260	5260	5260	5260	0
190	20231016	162500	403499790	5260	5260	5260	5260	0
191	20231016	162400	403499790	5260	5260	5260	5260	0
192	20231016	162300	403499790	5260	5260	5260	5260	0
193	20231016	162200	403499790	5260	5260	5260	5260	0
194	20231016	162100	403499790	5260	5260	5260	5260	0
195	20231016	162000	403499790	5260	5260	5260	5260	0
196	20231016	161900	403499790	5260	5260	5260	5260	0
197	20231016	161800	403499790	5260	5260	5260	5260	0
198	20231016	161700	403499790	5260	5260	5260	5260	0
199	20231016	161600	403499790	5260	5260	5260	5260	0
200	20231016	161500	403499790	5260	5260	5260	5260	0
201	20231016	161400	403499790	5260	5260	5260	5260	0
202	20231016	161300	403499790	5260	5260	5260	5260	0
203	20231016	161200	403499790	5260	5260	5260	5260	0
204	20231016	161100	403499790	5260	5260	5260	5260	0
205	20231016	161000	403499790	5260	5260	5260	5260	0
206	20231016	160900	403499790	5260	5260	5260	5260	0
207	20231016	160800	403499790	5260	5260	5260	5260	0
208	20231016	160700	403499790	5260	5260	5260	5260	0
209	20231016	160600	403499790	5260	5260	5260	5260	0
210	20231016	160500	403499790	5260	5260	5260	5260	0
211	20231016	160400	403499790	5260	5260	5260	5260	0
212	20231016	160300	403499790	5260	5260	5260	5260	1526
213	20231016	160200	403499790	5260	5260	5260	5260	0
214	20231016	160100	403499790	5260	5260	5260	5260	0
215	20231016	160000	403499790	5260	5260	5260	5260	0
216	20231016	155900	403499790	5260	5260	5260	5260	0
217	20231016	155800	403499790	5260	5260	5260	5260	0
218	20231016	155700	403499790	5260	5260	5260	5260	0
219	20231016	155600	403499790	5260	5260	5260	5260	0
220	20231016	155500	403499790	5260	5260	5260	5260	0
221	20231016	155400	403499790	5260	5260	5260	5260	0
222	20231016	155300	403499790	5260	5260	5260	5260	0
223	20231016	155200	403499790	5260	5260	5260	5260	0
224	20231016	155100	403499790	5260	5260	5260	5260	0
225	20231016	155000	403499790	5260	5260	5260	5260	0
226	20231016	154900	403499790	5260	5260	5260	5260	0
227	20231016	154800	403499790	5260	5260	5260	5260	0
228	20231016	154700	403499790	5260	5260	5260	5260	0
229	20231016	154600	403499790	5260	5260	5260	5260	0
230	20231016	154500	403499790	5260	5260	5260	5260	0
231	20231016	154400	403499790	5260	5260	5260	5260	0
232	20231016	154300	403499790	5260	5260	5260	5260	0
233	20231016	154200	403499790	5260	5260	5260	5260	0
234	20231016	154100	403499790	5260	5260	5260	5260	0
235	20231016	154000	403499790	5260	5260	5260	5260	0
236	20231016	153900	403499790	5260	5260	5260	5260	0
237	20231016	153800	403499790	5260	5260	5260	5260	0
238	20231016	153700	403499790	5260	5260	5260	5260	0
239	20231016	153600	403499790	5260	5260	5260	5260	0
240	20231016	153500	403499790	5260	5260	5260	5260	0
241	20231016	153400	403499790	5260	5260	5260	5260	0
242	20231016	153300	403499790	5260	5260	5260	5260	1526
243	20231016	153200	403499790	5260	5260	5260	5260	0
244	20231016	153100	403499790	5260	5260	5260	5260	0
245	20231016	153000	403499790	5260	5260	5260	5260	1526
246	20231016	152900	395473030	5270	5270	5270	5270	0
247	20231016	152800	395473030	5270	5270	5270	5270	0
248	20231016	152700	395473030	5270	5270	5270	5270	0
249	20231016	152600	395473030	5270	5270	5270	5270	0
250	20231016	152500	395473030	5270	5270	5270	5270	0
251	20231016	152400	395473030	5270	5270	5270	5270	0
252	20231016	152300	395473030	5270	5270	5270	5270	0
253	20231016	152200	395473030	5270	5270	5270	5270	0
254	20231016	152100	395473030	5270	5270	5270	5270	0
255	20231016	152000	395473030	5270	5270	5270	5270	0
256	20231016	151900	395473030	5270	5260	5270	5260	134
257	20231016	151800	394768120	5260	5260	5260	5260	111
258	20231016	151700	394184260	5270	5270	5270	5260	54
259	20231016	151600	393900060	5270	5270	5270	5270	518
260	20231016	151500	391170200	5270	5270	5270	5270	0
261	20231016	151400	391170200	5270	5270	5270	5270	0
262	20231016	151300	391170200	5270	5270	5270	5270	0
263	20231016	151200	391170200	5270	5270	5270	5270	38
264	20231016	151100	390969940	5280	5280	5280	5280	15
265	20231016	151000	390890740	5270	5280	5280	5270	3
266	20231016	150900	390874910	5280	5280	5280	5280	0
267	20231016	150800	390874910	5280	5280	5280	5280	0
268	20231016	150700	390874910	5280	5280	5280	5280	0
269	20231016	150600	390874910	5280	5280	5280	5280	0
270	20231016	150500	390874910	5280	5280	5280	5280	0
271	20231016	150400	390874910	5280	5280	5280	5280	0
272	20231016	150300	390874910	5280	5270	5280	5270	501
273	20231016	150200	388234630	5280	5280	5280	5280	1300
274	20231016	150100	381370630	5280	5280	5280	5280	0
275	20231016	150000	381370630	5280	5280	5280	5280	700
276	20231016	145900	377674630	5280	5270	5280	5270	501
277	20231016	145800	375030300	5270	5270	5270	5270	700
278	20231016	145700	371341300	5270	5270	5270	5270	0
279	20231016	145600	371341300	5270	5260	5280	5260	667
280	20231016	145500	367825680	5250	5260	5260	5250	5403
281	20231016	145400	339458220	5280	5280	5280	5280	0
282	20231016	145300	339458220	5280	5280	5280	5280	0
283	20231016	145200	339458220	5280	5280	5280	5280	0
284	20231016	145100	339458220	5280	5280	5280	5280	1
285	20231016	145000	339452940	5260	5270	5270	5260	2346
286	20231016	144900	327111960	5280	5290	5290	5280	1385
287	20231016	144800	319797480	5290	5290	5300	5290	103
288	20231016	144700	319252600	5280	5280	5300	5280	262
289	20231016	144600	317866640	5280	5260	5290	5260	1332
290	20231016	144500	310849770	5270	5280	5280	5270	120
291	20231016	144400	310217360	5280	5280	5280	5280	0
292	20231016	144300	310217360	5280	5270	5280	5270	360
293	20231016	144200	308320060	5270	5280	5290	5270	2934
294	20231016	144100	292853040	5290	5290	5290	5290	4
295	20231016	144000	292831880	5290	5290	5290	5290	22
296	20231016	143900	292715500	5290	5290	5290	5290	4
297	20231016	143800	292694340	5290	5290	5290	5290	10
298	20231016	143700	292641440	5290	5290	5290	5290	10
299	20231016	143600	292588540	5290	5290	5290	5290	3
300	20231016	143500	292572670	5290	5290	5290	5290	0
301	20231016	143400	292572670	5290	5290	5290	5290	0
302	20231016	143300	292572670	5290	5290	5290	5290	0
303	20231016	143200	292572670	5290	5290	5290	5290	0
304	20231016	143100	292572670	5290	5290	5290	5290	4
305	20231016	143000	292551510	5290	5290	5290	5290	0
306	20231016	142900	292551510	5290	5280	5290	5280	150
307	20231016	142800	291758250	5290	5290	5290	5290	1
308	20231016	142700	291752960	5260	5290	5290	5260	2008
309	20231016	142600	281174920	5300	5290	5300	5290	27
310	20231016	142500	281031990	5300	5300	5300	5300	0
311	20231016	142400	281031990	5300	5300	5300	5300	0
312	20231016	142300	281031990	5300	5300	5300	5300	1
313	20231016	142200	281026690	5290	5290	5290	5290	1
314	20231016	142100	281021400	5300	5300	5300	5300	10
315	20231016	142000	280968400	5300	5300	5300	5300	0
316	20231016	141900	280968400	5300	5300	5300	5300	20
317	20231016	141800	280862400	5290	5310	5310	5290	4137
318	20231016	141700	258954800	5320	5320	5320	5320	4
319	20231016	141600	258933520	5320	5320	5320	5320	0
320	20231016	141500	258933520	5320	5320	5320	5320	0
321	20231016	141400	258933520	5320	5320	5320	5320	5
322	20231016	141300	258906920	5320	5320	5320	5320	0
323	20231016	141200	258906920	5320	5320	5320	5320	0
324	20231016	141100	258906920	5320	5320	5320	5320	1
325	20231016	141000	258901600	5320	5320	5320	5320	0
326	20231016	140900	258901600	5320	5320	5320	5320	11
327	20231016	140800	258843080	5310	5310	5310	5310	5
328	20231016	140700	258816530	5320	5320	5320	5320	0
329	20231016	140600	258816530	5320	5320	5320	5320	0
330	20231016	140500	258816530	5320	5320	5320	5320	0
331	20231016	140400	258816530	5320	5320	5320	5320	0
332	20231016	140300	258816530	5320	5320	5320	5320	1
333	20231016	140200	258811210	5320	5310	5320	5310	656
334	20231016	140100	255327800	5310	5310	5310	5310	0
335	20231016	140000	255327800	5310	5310	5310	5310	0
336	20231016	135900	255327800	5310	5310	5310	5310	0
337	20231016	135800	255327800	5310	5310	5310	5310	0
338	20231016	135700	255327800	5310	5310	5310	5310	0
339	20231016	135600	255327800	5310	5310	5310	5310	20
340	20231016	135500	255221600	5310	5310	5310	5310	0
341	20231016	135400	255221600	5310	5310	5310	5310	94
342	20231016	135300	254722460	5310	5310	5310	5310	0
343	20231016	135200	254722460	5310	5310	5310	5310	20
344	20231016	135100	254616260	5300	5300	5310	5300	1027
345	20231016	135000	249173060	5320	5310	5320	5310	1163
346	20231016	134900	242996580	5310	5300	5310	5300	2593
347	20231016	134800	229252310	5300	5300	5300	5300	1
348	20231016	134700	229247010	5300	5300	5300	5300	0
349	20231016	134600	229247010	5300	5300	5300	5300	0
350	20231016	134500	229247010	5300	5300	5300	5300	0
351	20231016	134400	229247010	5300	5300	5300	5300	0
352	20231016	134300	229247010	5300	5300	5300	5300	0
353	20231016	134200	229247010	5300	5300	5300	5300	0
354	20231016	134100	229247010	5300	5300	5300	5300	0
355	20231016	134000	229247010	5300	5300	5300	5300	0
356	20231016	133900	229247010	5300	5300	5300	5300	0
357	20231016	133800	229247010	5300	5300	5300	5300	0
358	20231016	133700	229247010	5300	5300	5300	5300	0
359	20231016	133600	229247010	5300	5290	5300	5290	15
360	20231016	133500	229167560	5300	5300	5300	5300	0
361	20231016	133400	229167560	5300	5300	5300	5300	10
362	20231016	133300	229114560	5300	5300	5300	5300	0
363	20231016	133200	229114560	5300	5300	5300	5300	0
364	20231016	133100	229114560	5300	5300	5300	5300	2
365	20231016	133000	229103960	5300	5300	5300	5300	0
366	20231016	132900	229103960	5300	5300	5300	5300	0
367	20231016	132800	229103960	5300	5300	5300	5300	0
368	20231016	132700	229103960	5300	5290	5300	5290	95
369	20231016	132600	228601290	5290	5280	5290	5280	15
370	20231016	132500	228521990	5290	5290	5290	5280	11
371	20231016	132400	228463850	5290	5280	5290	5280	1216
372	20231016	132300	222043330	5280	5280	5280	5270	58
373	20231016	132200	221737190	5270	5270	5270	5270	0
374	20231016	132100	221737190	5270	5270	5270	5270	440
375	20231016	132000	219418390	5270	5270	5270	5260	74
376	20231016	131900	219029090	5280	5280	5280	5280	0
377	20231016	131800	219029090	5280	5280	5280	5280	0
378	20231016	131700	219029090	5280	5280	5280	5280	8
379	20231016	131600	218986850	5280	5280	5280	5280	5
380	20231016	131500	218960450	5280	5280	5280	5280	7
381	20231016	131400	218923490	5270	5270	5270	5270	312
382	20231016	131300	217279250	5280	5280	5280	5280	0
383	20231016	131200	217279250	5280	5280	5280	5280	0
384	20231016	131100	217279250	5280	5280	5280	5280	0
385	20231016	131000	217279250	5280	5280	5280	5280	0
386	20231016	130900	217279250	5280	5280	5280	5280	0
387	20231016	130800	217279250	5280	5280	5280	5280	0
388	20231016	130700	217279250	5280	5280	5280	5280	10
389	20231016	130600	217226450	5270	5270	5270	5270	1098
390	20231016	130500	211439990	5260	5260	5260	5260	0
391	20231016	130400	211439990	5260	5260	5260	5260	7
392	20231016	130300	211403170	5260	5260	5260	5260	0
393	20231016	130200	211403170	5260	5260	5260	5260	29
394	20231016	130100	211250630	5260	5260	5260	5260	0
395	20231016	130000	211250630	5260	5260	5260	5260	1006
396	20231016	125900	205959070	5260	5260	5260	5260	550
397	20231016	125800	203066070	5260	5260	5260	5260	554
398	20231016	125700	200152030	5260	5260	5260	5260	1884
399	20231016	125600	190242190	5260	5260	5260	5260	37
400	20231016	125500	190047570	5270	5270	5270	5270	0
401	20231016	125400	190047570	5270	5270	5270	5270	0
402	20231016	125300	190047570	5270	5270	5270	5270	10
403	20231016	125200	189994870	5260	5260	5260	5260	37
404	20231016	125100	189800250	5270	5270	5270	5270	0
405	20231016	125000	189800250	5270	5270	5270	5270	10
406	20231016	124900	189747550	5260	5260	5260	5260	37
407	20231016	124800	189552930	5270	5270	5270	5270	0
408	20231016	124700	189552930	5270	5270	5270	5270	100
409	20231016	124600	189025930	5270	5270	5270	5270	100
410	20231016	124500	188498930	5270	5260	5270	5260	40
411	20231016	124400	188288500	5270	5270	5270	5270	0
412	20231016	124300	188288500	5270	5270	5270	5270	0
413	20231016	124200	188288500	5270	5270	5270	5270	22
414	20231016	124100	188172560	5260	5260	5260	5260	37
415	20231016	124000	187977940	5260	5260	5260	5260	558
416	20231016	123900	185042860	5260	5260	5260	5260	1011
417	20231016	123800	179725000	5270	5280	5280	5270	1923
418	20231016	123700	169590740	5270	5270	5270	5270	25
419	20231016	123600	169458990	5280	5280	5280	5280	2
420	20231016	123500	169448430	5270	5270	5270	5270	36
421	20231016	123400	169258710	5280	5280	5280	5280	0
422	20231016	123300	169258710	5280	5280	5280	5280	0
423	20231016	123200	169258710	5280	5280	5280	5280	0
424	20231016	123100	169258710	5280	5280	5280	5280	10
425	20231016	123000	169205910	5270	5270	5270	5270	28
426	20231016	122900	169058350	5280	5280	5280	5280	0
427	20231016	122800	169058350	5280	5280	5280	5280	0
428	20231016	122700	169058350	5280	5270	5280	5270	83
429	20231016	122600	168620720	5270	5270	5270	5270	0
430	20231016	122500	168620720	5270	5270	5270	5270	23
431	20231016	122400	168499510	5270	5270	5270	5270	7
432	20231016	122300	168462620	5270	5270	5270	5270	21
433	20231016	122200	168351950	5280	5280	5280	5280	0
434	20231016	122100	168351950	5280	5280	5280	5280	20
435	20231016	122000	168246350	5280	5270	5280	5270	207
436	20231016	121900	167155390	5280	5280	5280	5280	2005
437	20231016	121800	156568990	5290	5280	5290	5280	22
438	20231016	121700	156452820	5280	5280	5280	5280	22
439	20231016	121600	156336660	5280	5280	5280	5280	0
440	20231016	121500	156336660	5280	5290	5290	5280	26
441	20231016	121400	156199330	5280	5280	5280	5280	28
442	20231016	121300	156051490	5280	5280	5280	5280	23
443	20231016	121200	155930050	5280	5280	5280	5280	0
444	20231016	121100	155930050	5280	5280	5280	5280	5
445	20231016	121000	155903650	5290	5290	5290	5290	22
446	20231016	120900	155787270	5280	5280	5280	5280	0
447	20231016	120800	155787270	5280	5280	5280	5280	1022
448	20231016	120700	150391110	5290	5290	5290	5290	0
449	20231016	120600	150391110	5290	5290	5290	5290	3
450	20231016	120500	150375240	5290	5290	5290	5290	0
451	20231016	120400	150375240	5290	5290	5290	5290	918
452	20231016	120300	145519020	5300	5300	5300	5300	10
453	20231016	120200	145466020	5290	5290	5290	5290	0
454	20231016	120100	145466020	5290	5290	5290	5290	118
455	20231016	120000	144841800	5300	5300	5300	5300	0
456	20231016	115900	144841800	5300	5300	5300	5300	1
457	20231016	115800	144836500	5300	5300	5300	5300	1
458	20231016	115700	144831200	5290	5290	5290	5290	22
459	20231016	115600	144714820	5290	5290	5290	5290	2
460	20231016	115500	144704240	5290	5290	5290	5290	190
461	20231016	115400	143699140	5300	5300	5300	5300	0
462	20231016	115300	143699140	5300	5300	5300	5300	22
463	20231016	115200	143582540	5300	5290	5300	5290	40
464	20231016	115100	143370550	5290	5290	5290	5290	20
465	20231016	115000	143264750	5290	5290	5290	5290	19
466	20231016	114900	143164240	5300	5300	5300	5300	1
467	20231016	114800	143158940	5300	5300	5300	5300	0
468	20231016	114700	143158940	5300	5300	5300	5300	0
469	20231016	114600	143158940	5300	5300	5300	5300	22
470	20231016	114500	143042340	5290	5300	5300	5290	13
471	20231016	114400	142973480	5310	5310	5310	5310	0
472	20231016	114300	142973480	5310	5310	5310	5310	0
473	20231016	114200	142973480	5310	5310	5310	5310	0
474	20231016	114100	142973480	5310	5300	5310	5300	1002
475	20231016	114000	137662860	5300	5300	5300	5300	0
476	20231016	113900	137662860	5300	5300	5300	5300	0
477	20231016	113800	137662860	5300	5300	5300	5300	0
478	20231016	113700	137662860	5300	5300	5300	5300	10
479	20231016	113600	137609860	5300	5300	5300	5300	0
480	20231016	113500	137609860	5300	5310	5310	5300	13
481	20231016	113400	137540930	5300	5290	5300	5290	1111
482	20231016	113300	131658740	5300	5290	5300	5290	25
483	20231016	113200	131526390	5300	5300	5300	5300	10
484	20231016	113100	131473390	5290	5290	5290	5290	15
485	20231016	113000	131394040	5300	5290	5300	5290	26
486	20231016	112900	131256400	5300	5300	5300	5300	5
487	20231016	112800	131229900	5290	5300	5300	5290	39
488	20231016	112700	131023370	5290	5290	5290	5290	15
489	20231016	112600	130944020	5300	5290	5300	5290	115
490	20231016	112500	130334670	5300	5300	5300	5300	22
491	20231016	112400	130218070	5300	5300	5300	5300	0
492	20231016	112300	130218070	5300	5300	5300	5300	0
493	20231016	112200	130218070	5300	5300	5300	5300	5
494	20231016	112100	130191570	5290	5290	5290	5290	1494
495	20231016	112000	122288310	5290	5290	5300	5290	22
496	20231016	111900	122171880	5300	5300	5300	5300	0
497	20231016	111800	122171880	5300	5300	5300	5300	0
498	20231016	111700	122171880	5300	5280	5300	5280	1015
499	20231016	111600	116802580	5280	5280	5280	5280	11
500	20231016	111500	116744500	5280	5280	5280	5280	11
501	20231016	111400	116686420	5280	5280	5280	5280	106
502	20231016	111300	116126740	5280	5290	5290	5280	23
503	20231016	111200	116005250	5280	5290	5290	5280	15
504	20231016	111100	115926040	5290	5280	5290	5280	27
505	20231016	111000	115783380	5290	5290	5290	5280	24
506	20231016	110900	115656590	5290	5280	5290	5280	9
507	20231016	110800	115609020	5280	5290	5290	5280	1555
508	20231016	110700	107398020	5300	5300	5300	5300	0
509	20231016	110600	107398020	5300	5300	5300	5300	0
510	20231016	110500	107398020	5300	5300	5300	5300	0
511	20231016	110400	107398020	5300	5300	5300	5300	0
512	20231016	110300	107398020	5300	5300	5300	5300	0
513	20231016	110200	107398020	5300	5290	5300	5280	73
514	20231016	110100	107012200	5300	5300	5300	5300	10
515	20231016	110000	106959200	5290	5290	5290	5290	6
516	20231016	105900	106927460	5300	5300	5300	5290	902
517	20231016	105800	102155760	5300	5290	5300	5290	27
518	20231016	105700	102012670	5290	5290	5300	5290	44
519	20231016	105600	101779850	5310	5310	5310	5310	0
520	20231016	105500	101779850	5310	5290	5310	5290	111
521	20231016	105400	101191460	5310	5300	5310	5300	102
522	20231016	105300	100650850	5300	5300	5300	5300	0
523	20231016	105200	100650850	5300	5300	5300	5300	0
524	20231016	105100	100650850	5300	5300	5300	5300	116
525	20231016	105000	100036050	5310	5310	5310	5310	0
526	20231016	104900	100036050	5310	5300	5310	5300	303
527	20231016	104800	98430130	5300	5300	5300	5300	65
528	20231016	104700	98085630	5300	5300	5310	5300	279
529	20231016	104600	96606920	5310	5310	5310	5310	71
530	20231016	104500	96229910	5310	5300	5310	5300	87
531	20231016	104400	95768800	5300	5300	5310	5300	31
532	20231016	104300	95604490	5310	5290	5310	5290	38
533	20231016	104200	95403110	5310	5310	5310	5310	0
534	20231016	104100	95403110	5310	5300	5310	5300	1726
535	20231016	104000	86255090	5310	5310	5310	5310	0
536	20231016	103900	86255090	5310	5310	5310	5310	6691
537	20231016	103800	50725880	5320	5320	5320	5320	1981
538	20231016	103700	40186960	5340	5340	5340	5340	0
539	20231016	103600	40186960	5340	5340	5340	5340	0
540	20231016	103500	40186960	5340	5330	5340	5330	7
541	20231016	103400	40149640	5330	5330	5330	5330	1
542	20231016	103300	40144310	5340	5340	5340	5340	0
543	20231016	103200	40144310	5340	5340	5340	5340	0
544	20231016	103100	40144310	5340	5340	5340	5340	0
545	20231016	103000	40144310	5340	5340	5340	5340	0
546	20231016	102900	40144310	5340	5340	5340	5340	0
547	20231016	102800	40144310	5340	5340	5340	5340	0
548	20231016	102700	40144310	5340	5340	5340	5340	0
549	20231016	102600	40144310	5340	5340	5340	5340	0
550	20231016	102500	40144310	5340	5340	5340	5340	0
551	20231016	102400	40144310	5340	5330	5340	5320	23
552	20231016	102300	40021920	5340	5340	5340	5340	0
553	20231016	102200	40021920	5340	5340	5340	5340	0
554	20231016	102100	40021920	5340	5340	5340	5340	0
555	20231016	102000	40021920	5340	5340	5340	5340	1
556	20231016	101900	40016580	5330	5330	5330	5330	272
557	20231016	101800	38566820	5340	5340	5340	5340	0
558	20231016	101700	38566820	5340	5340	5340	5340	0
559	20231016	101600	38566820	5340	5340	5340	5340	0
560	20231016	101500	38566820	5340	5340	5340	5340	0
561	20231016	101400	38566820	5340	5330	5340	5330	8
562	20231016	101300	38524170	5340	5340	5340	5340	22
563	20231016	101200	38406690	5340	5340	5340	5340	0
564	20231016	101100	38406690	5340	5340	5340	5340	0
565	20231016	101000	38406690	5340	5340	5340	5340	0
566	20231016	100900	38406690	5340	5320	5340	5320	678
567	20231016	100800	34799710	5320	5320	5320	5320	22
568	20231016	100700	34682670	5320	5320	5320	5310	246
569	20231016	100600	33376080	5340	5340	5340	5340	0
570	20231016	100500	33376080	5340	5340	5340	5340	0
571	20231016	100400	33376080	5340	5340	5340	5340	37
572	20231016	100300	33178500	5340	5340	5340	5340	0
573	20231016	100200	33178500	5340	5340	5340	5340	0
574	20231016	100100	33178500	5340	5340	5340	5340	0
575	20231016	100000	33178500	5340	5340	5340	5340	0
576	20231016	095900	33178500	5340	5340	5340	5340	0
577	20231016	095800	33178500	5340	5340	5340	5340	0
578	20231016	095700	33178500	5340	5340	5340	5340	0
579	20231016	095600	33178500	5340	5340	5340	5340	1
580	20231016	095500	33173160	5340	5340	5340	5340	1
581	20231016	095400	33167820	5310	5310	5310	5310	13
582	20231016	095300	33098790	5340	5340	5340	5340	1
583	20231016	095200	33093450	5310	5310	5310	5310	1400
584	20231016	095100	25659450	5340	5320	5340	5320	59
585	20231016	095000	25345550	5320	5340	5340	5320	43
586	20231016	094900	25116770	5320	5350	5350	5320	102
587	20231016	094800	24574100	5320	5320	5320	5320	209
588	20231016	094700	23462220	5310	5350	5350	5310	454
589	20231016	094600	21047000	5330	5330	5330	5330	2299
590	20231016	094500	8793330	5350	5350	5350	5350	0
591	20231016	094400	8793330	5350	5350	5350	5350	0
592	20231016	094300	8793330	5350	5350	5350	5350	0
593	20231016	094200	8793330	5350	5350	5350	5350	0
594	20231016	094100	8793330	5350	5350	5350	5350	0
595	20231016	094000	8793330	5350	5350	5350	5350	0
596	20231016	093900	8793330	5350	5350	5350	5350	0
597	20231016	093800	8793330	5350	5350	5350	5350	1
598	20231016	093700	8787980	5350	5350	5350	5350	1
599	20231016	093600	8782630	5350	5350	5350	5350	3
600	20231016	093500	8766580	5350	5350	5350	5350	0
601	20231016	093400	8766580	5350	5350	5350	5350	2
602	20231016	093300	8755880	5350	5350	5350	5350	2
603	20231016	093200	8745180	5350	5350	5350	5350	0
604	20231016	093100	8745180	5350	5350	5350	5350	2
605	20231016	093000	8734480	5360	5360	5360	5360	0
606	20231016	092900	8734480	5360	5360	5360	5360	0
607	20231016	092800	8734480	5360	5360	5360	5360	0
608	20231016	092700	8734480	5360	5360	5360	5360	0
609	20231016	092600	8734480	5360	5330	5360	5330	87
610	20231016	092500	8270430	5340	5360	5360	5340	139
611	20231016	092400	7526310	5360	5360	5360	5360	0
612	20231016	092300	7526310	5360	5360	5360	5360	0
613	20231016	092200	7526310	5360	5360	5360	5360	0
614	20231016	092100	7526310	5360	5360	5360	5360	1
615	20231016	092000	7520950	5360	5360	5360	5360	0
616	20231016	091900	7520950	5360	5350	5360	5350	11
617	20231016	091800	7462000	5350	5340	5350	5340	3
618	20231016	091700	7445960	5360	5350	5360	5350	15
619	20231016	091600	7365700	5370	5370	5370	5370	0
620	20231016	091500	7365700	5370	5370	5370	5370	0
621	20231016	091400	7365700	5370	5370	5370	5370	0
622	20231016	091300	7365700	5370	5370	5370	5370	1
623	20231016	091200	7360330	5370	5370	5370	5370	0
624	20231016	091100	7360330	5370	5370	5370	5370	1
625	20231016	091000	7354960	5320	5340	5340	5320	300
626	20231016	090900	5756150	5370	5370	5370	5370	0
627	20231016	090800	5756150	5370	5370	5370	5370	1
628	20231016	090700	5750780	5340	5360	5360	5340	77
629	20231016	090600	5338900	5350	5350	5350	5350	0
630	20231016	090500	5338900	5350	5350	5350	5350	10
631	20231016	090400	5285400	5380	5380	5380	5380	1
632	20231016	090300	5280020	5350	5360	5360	5350	200
633	20231016	090200	4209020	5360	5360	5360	5360	0
634	20231016	090100	4209020	5360	5360	5360	5360	0
635	20231016	090000	4209020	5360	5390	5390	5360	784