KissMeData/067990/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193400	214155920	5300	5300	5300	5300	953
3	20231018	193300	214155920	5300	5300	5300	5300	0
4	20231018	193200	214155920	5300	5300	5300	5300	0
5	20231018	193100	214155920	5300	5300	5300	5300	0
6	20231018	193000	214155920	5300	5300	5300	5300	0
7	20231018	192900	214155920	5300	5300	5300	5300	0
8	20231018	192800	214155920	5300	5300	5300	5300	0
9	20231018	192700	214155920	5300	5300	5300	5300	0
10	20231018	192600	214155920	5300	5300	5300	5300	0
11	20231018	192500	214155920	5300	5300	5300	5300	0
12	20231018	192400	214155920	5300	5300	5300	5300	0
13	20231018	192300	214155920	5300	5300	5300	5300	0
14	20231018	192200	214155920	5300	5300	5300	5300	0
15	20231018	192100	214155920	5300	5300	5300	5300	0
16	20231018	192000	214155920	5300	5300	5300	5300	0
17	20231018	191900	214155920	5300	5300	5300	5300	0
18	20231018	191800	214155920	5300	5300	5300	5300	0
19	20231018	191700	214155920	5300	5300	5300	5300	0
20	20231018	191600	214155920	5300	5300	5300	5300	0
21	20231018	191500	214155920	5300	5300	5300	5300	0
22	20231018	191400	214155920	5300	5300	5300	5300	0
23	20231018	191300	214155920	5300	5300	5300	5300	0
24	20231018	191200	214155920	5300	5300	5300	5300	0
25	20231018	191100	214155920	5300	5300	5300	5300	0
26	20231018	191000	214155920	5300	5300	5300	5300	0
27	20231018	190900	214155920	5300	5300	5300	5300	0
28	20231018	190800	214155920	5300	5300	5300	5300	0
29	20231018	190700	214155920	5300	5300	5300	5300	0
30	20231018	190600	214155920	5300	5300	5300	5300	0
31	20231018	190500	214155920	5300	5300	5300	5300	0
32	20231018	190400	214155920	5300	5300	5300	5300	953
33	20231018	190300	214155920	5300	5300	5300	5300	0
34	20231018	190200	214155920	5300	5300	5300	5300	0
35	20231018	190100	214155920	5300	5300	5300	5300	0
36	20231018	190000	214155920	5300	5300	5300	5300	0
37	20231018	185900	214155920	5300	5300	5300	5300	0
38	20231018	185800	214155920	5300	5300	5300	5300	0
39	20231018	185700	214155920	5300	5300	5300	5300	0
40	20231018	185600	214155920	5300	5300	5300	5300	0
41	20231018	185500	214155920	5300	5300	5300	5300	0
42	20231018	185400	214155920	5300	5300	5300	5300	0
43	20231018	185300	214155920	5300	5300	5300	5300	0
44	20231018	185200	214155920	5300	5300	5300	5300	0
45	20231018	185100	214155920	5300	5300	5300	5300	0
46	20231018	185000	214155920	5300	5300	5300	5300	0
47	20231018	184900	214155920	5300	5300	5300	5300	0
48	20231018	184800	214155920	5300	5300	5300	5300	0
49	20231018	184700	214155920	5300	5300	5300	5300	0
50	20231018	184600	214155920	5300	5300	5300	5300	0
51	20231018	184500	214155920	5300	5300	5300	5300	0
52	20231018	184400	214155920	5300	5300	5300	5300	0
53	20231018	184300	214155920	5300	5300	5300	5300	0
54	20231018	184200	214155920	5300	5300	5300	5300	0
55	20231018	184100	214155920	5300	5300	5300	5300	0
56	20231018	184000	214155920	5300	5300	5300	5300	0
57	20231018	183900	214155920	5300	5300	5300	5300	0
58	20231018	183800	214155920	5300	5300	5300	5300	0
59	20231018	183700	214155920	5300	5300	5300	5300	0
60	20231018	183600	214155920	5300	5300	5300	5300	0
61	20231018	183500	214155920	5300	5300	5300	5300	0
62	20231018	183400	214155920	5300	5300	5300	5300	953
63	20231018	183300	214155920	5300	5300	5300	5300	0
64	20231018	183200	214155920	5300	5300	5300	5300	0
65	20231018	183100	214155920	5300	5300	5300	5300	0
66	20231018	183000	214155920	5300	5300	5300	5300	0
67	20231018	182900	214155920	5300	5300	5300	5300	0
68	20231018	182800	214155920	5300	5300	5300	5300	0
69	20231018	182700	214155920	5300	5300	5300	5300	0
70	20231018	182600	214155920	5300	5300	5300	5300	0
71	20231018	182500	214155920	5300	5300	5300	5300	0
72	20231018	182400	214155920	5300	5300	5300	5300	0
73	20231018	182300	214155920	5300	5300	5300	5300	0
74	20231018	182200	214155920	5300	5300	5300	5300	0
75	20231018	182100	214155920	5300	5300	5300	5300	0
76	20231018	182000	214155920	5300	5300	5300	5300	0
77	20231018	181900	214155920	5300	5300	5300	5300	0
78	20231018	181800	214155920	5300	5300	5300	5300	0
79	20231018	181700	214155920	5300	5300	5300	5300	0
80	20231018	181600	214155920	5300	5300	5300	5300	0
81	20231018	181500	214155920	5300	5300	5300	5300	0
82	20231018	181400	214155920	5300	5300	5300	5300	0
83	20231018	181300	214155920	5300	5300	5300	5300	0
84	20231018	181200	214155920	5300	5300	5300	5300	0
85	20231018	181100	214155920	5300	5300	5300	5300	0
86	20231018	181000	214155920	5300	5300	5300	5300	0
87	20231018	180900	214155920	5300	5300	5300	5300	0
88	20231018	180800	214155920	5300	5300	5300	5300	0
89	20231018	180700	214155920	5300	5300	5300	5300	0
90	20231018	180600	214155920	5300	5300	5300	5300	0
91	20231018	180500	214155920	5300	5300	5300	5300	0
92	20231018	180400	214155920	5300	5300	5300	5300	953
93	20231018	180300	214155920	5300	5300	5300	5300	0
94	20231018	180200	214155920	5300	5300	5300	5300	0
95	20231018	180100	214155920	5300	5300	5300	5300	0
96	20231018	180000	214155920	5300	5300	5300	5300	0
97	20231018	175900	214155920	5300	5300	5300	5300	0
98	20231018	175800	214155920	5300	5300	5300	5300	0
99	20231018	175700	214155920	5300	5300	5300	5300	0
100	20231018	175600	214155920	5300	5300	5300	5300	0
101	20231018	175500	214155920	5300	5300	5300	5300	0
102	20231018	175400	214155920	5300	5300	5300	5300	0
103	20231018	175300	214155920	5300	5300	5300	5300	0
104	20231018	175200	214155920	5300	5300	5300	5300	0
105	20231018	175100	214155920	5300	5300	5300	5300	0
106	20231018	175000	214155920	5300	5300	5300	5300	0
107	20231018	174900	214155920	5300	5300	5300	5300	0
108	20231018	174800	214155920	5300	5300	5300	5300	0
109	20231018	174700	214155920	5300	5300	5300	5300	0
110	20231018	174600	214155920	5300	5300	5300	5300	0
111	20231018	174500	214155920	5300	5300	5300	5300	0
112	20231018	174400	214155920	5300	5300	5300	5300	0
113	20231018	174300	214155920	5300	5300	5300	5300	0
114	20231018	174200	214155920	5300	5300	5300	5300	0
115	20231018	174100	214155920	5300	5300	5300	5300	0
116	20231018	174000	214155920	5300	5300	5300	5300	0
117	20231018	173900	214155920	5300	5300	5300	5300	0
118	20231018	173800	214155920	5300	5300	5300	5300	0
119	20231018	173700	214155920	5300	5300	5300	5300	0
120	20231018	173600	214155920	5300	5300	5300	5300	0
121	20231018	173500	214155920	5300	5300	5300	5300	0
122	20231018	173400	214155920	5300	5300	5300	5300	953
123	20231018	173300	214155920	5300	5300	5300	5300	0
124	20231018	173200	214155920	5300	5300	5300	5300	0
125	20231018	173100	214155920	5300	5300	5300	5300	0
126	20231018	173000	214155920	5300	5300	5300	5300	0
127	20231018	172900	214155920	5300	5300	5300	5300	0
128	20231018	172800	214155920	5300	5300	5300	5300	0
129	20231018	172700	214155920	5300	5300	5300	5300	0
130	20231018	172600	214155920	5300	5300	5300	5300	0
131	20231018	172500	214155920	5300	5300	5300	5300	0
132	20231018	172400	214155920	5300	5300	5300	5300	0
133	20231018	172300	214155920	5300	5300	5300	5300	0
134	20231018	172200	214155920	5300	5300	5300	5300	0
135	20231018	172100	214155920	5300	5300	5300	5300	0
136	20231018	172000	214155920	5300	5300	5300	5300	0
137	20231018	171900	214155920	5300	5300	5300	5300	0
138	20231018	171800	214155920	5300	5300	5300	5300	0
139	20231018	171700	214155920	5300	5300	5300	5300	0
140	20231018	171600	214155920	5300	5300	5300	5300	0
141	20231018	171500	214155920	5300	5300	5300	5300	0
142	20231018	171400	214155920	5300	5300	5300	5300	0
143	20231018	171300	214155920	5300	5300	5300	5300	0
144	20231018	171200	214155920	5300	5300	5300	5300	0
145	20231018	171100	214155920	5300	5300	5300	5300	0
146	20231018	171000	214155920	5300	5300	5300	5300	0
147	20231018	170900	214155920	5300	5300	5300	5300	0
148	20231018	170800	214155920	5300	5300	5300	5300	0
149	20231018	170700	214155920	5300	5300	5300	5300	0
150	20231018	170600	214155920	5300	5300	5300	5300	0
151	20231018	170500	214155920	5300	5300	5300	5300	0
152	20231018	170400	214155920	5300	5300	5300	5300	953
153	20231018	170300	214155920	5300	5300	5300	5300	0
154	20231018	170200	214155920	5300	5300	5300	5300	0
155	20231018	170100	214155920	5300	5300	5300	5300	0
156	20231018	170000	214155920	5300	5300	5300	5300	0
157	20231018	165900	214155920	5300	5300	5300	5300	0
158	20231018	165800	214155920	5300	5300	5300	5300	0
159	20231018	165700	214155920	5300	5300	5300	5300	0
160	20231018	165600	214155920	5300	5300	5300	5300	0
161	20231018	165500	214155920	5300	5300	5300	5300	0
162	20231018	165400	214155920	5300	5300	5300	5300	0
163	20231018	165300	214155920	5300	5300	5300	5300	0
164	20231018	165200	214155920	5300	5300	5300	5300	0
165	20231018	165100	214155920	5300	5300	5300	5300	0
166	20231018	165000	214155920	5300	5300	5300	5300	0
167	20231018	164900	214155920	5300	5300	5300	5300	0
168	20231018	164800	214155920	5300	5300	5300	5300	0
169	20231018	164700	214155920	5300	5300	5300	5300	0
170	20231018	164600	214155920	5300	5300	5300	5300	0
171	20231018	164500	214155920	5300	5300	5300	5300	0
172	20231018	164400	214155920	5300	5300	5300	5300	0
173	20231018	164300	214155920	5300	5300	5300	5300	0
174	20231018	164200	214155920	5300	5300	5300	5300	0
175	20231018	164100	214155920	5300	5300	5300	5300	0
176	20231018	164000	214155920	5300	5300	5300	5300	0
177	20231018	163900	214155920	5300	5300	5300	5300	0
178	20231018	163800	214155920	5300	5300	5300	5300	0
179	20231018	163700	214155920	5300	5300	5300	5300	0
180	20231018	163600	214155920	5300	5300	5300	5300	0
181	20231018	163500	214155920	5300	5300	5300	5300	0
182	20231018	163400	214155920	5300	5300	5300	5300	953
183	20231018	163300	214155920	5300	5300	5300	5300	0
184	20231018	163200	214155920	5300	5300	5300	5300	0
185	20231018	163100	214155920	5300	5300	5300	5300	0
186	20231018	163000	214155920	5300	5300	5300	5300	0
187	20231018	162900	214155920	5300	5300	5300	5300	0
188	20231018	162800	214155920	5300	5300	5300	5300	0
189	20231018	162700	214155920	5300	5300	5300	5300	0
190	20231018	162600	214155920	5300	5300	5300	5300	0
191	20231018	162500	214155920	5300	5300	5300	5300	0
192	20231018	162400	214155920	5300	5300	5300	5300	0
193	20231018	162300	214155920	5300	5300	5300	5300	0
194	20231018	162200	214155920	5300	5300	5300	5300	0
195	20231018	162100	214155920	5300	5300	5300	5300	0
196	20231018	162000	214155920	5300	5300	5300	5300	0
197	20231018	161900	214155920	5300	5300	5300	5300	0
198	20231018	161800	214155920	5300	5300	5300	5300	0
199	20231018	161700	214155920	5300	5300	5300	5300	0
200	20231018	161600	214155920	5300	5300	5300	5300	0
201	20231018	161500	214155920	5300	5300	5300	5300	0
202	20231018	161400	214155920	5300	5300	5300	5300	0
203	20231018	161300	214155920	5300	5300	5300	5300	0
204	20231018	161200	214155920	5300	5300	5300	5300	0
205	20231018	161100	214155920	5300	5300	5300	5300	0
206	20231018	161000	214155920	5300	5300	5300	5300	0
207	20231018	160900	214155920	5300	5300	5300	5300	0
208	20231018	160800	214155920	5300	5300	5300	5300	0
209	20231018	160700	214155920	5300	5300	5300	5300	0
210	20231018	160600	214155920	5300	5300	5300	5300	0
211	20231018	160500	214155920	5300	5300	5300	5300	0
212	20231018	160400	214155920	5300	5300	5300	5300	953
213	20231018	160300	214155920	5300	5300	5300	5300	0
214	20231018	160200	214155920	5300	5300	5300	5300	0
215	20231018	160100	214155920	5300	5300	5300	5300	0
216	20231018	160000	214155920	5300	5300	5300	5300	0
217	20231018	155900	214155920	5300	5300	5300	5300	0
218	20231018	155800	214155920	5300	5300	5300	5300	0
219	20231018	155700	214155920	5300	5300	5300	5300	0
220	20231018	155600	214155920	5300	5300	5300	5300	0
221	20231018	155500	214155920	5300	5300	5300	5300	0
222	20231018	155400	214155920	5300	5300	5300	5300	0
223	20231018	155300	214155920	5300	5300	5300	5300	0
224	20231018	155200	214155920	5300	5300	5300	5300	0
225	20231018	155100	214155920	5300	5300	5300	5300	0
226	20231018	155000	214155920	5300	5300	5300	5300	0
227	20231018	154900	214155920	5300	5300	5300	5300	0
228	20231018	154800	214155920	5300	5300	5300	5300	0
229	20231018	154700	214155920	5300	5300	5300	5300	0
230	20231018	154600	214155920	5300	5300	5300	5300	0
231	20231018	154500	214155920	5300	5300	5300	5300	0
232	20231018	154400	214155920	5300	5300	5300	5300	0
233	20231018	154300	214155920	5300	5300	5300	5300	0
234	20231018	154200	214155920	5300	5300	5300	5300	0
235	20231018	154100	214155920	5300	5300	5300	5300	0
236	20231018	154000	214155920	5300	5300	5300	5300	0
237	20231018	153900	214155920	5300	5300	5300	5300	0
238	20231018	153800	214155920	5300	5300	5300	5300	0
239	20231018	153700	214155920	5300	5300	5300	5300	0
240	20231018	153600	214155920	5300	5300	5300	5300	0
241	20231018	153500	214155920	5300	5300	5300	5300	0
242	20231018	153400	214155920	5300	5300	5300	5300	953
243	20231018	153300	214155920	5300	5300	5300	5300	0
244	20231018	153200	214155920	5300	5300	5300	5300	0
245	20231018	153100	214155920	5300	5300	5300	5300	0
246	20231018	153000	214155920	5300	5300	5300	5300	953
247	20231018	152900	209105020	5300	5300	5300	5300	0
248	20231018	152800	209105020	5300	5300	5300	5300	0
249	20231018	152700	209105020	5300	5300	5300	5300	0
250	20231018	152600	209105020	5300	5300	5300	5300	0
251	20231018	152500	209105020	5300	5300	5300	5300	0
252	20231018	152400	209105020	5300	5300	5300	5300	0
253	20231018	152300	209105020	5300	5300	5300	5300	0
254	20231018	152200	209105020	5300	5300	5300	5300	0
255	20231018	152100	209105020	5300	5300	5300	5300	0
256	20231018	152000	209105020	5300	5300	5300	5300	0
257	20231018	151900	209105020	5300	5300	5300	5300	0
258	20231018	151800	209105020	5300	5300	5300	5300	0
259	20231018	151700	209105020	5300	5300	5300	5300	8
260	20231018	151600	209062620	5280	5280	5280	5280	6
261	20231018	151500	209030940	5300	5300	5300	5300	0
262	20231018	151400	209030940	5300	5300	5300	5300	101
263	20231018	151300	208495640	5300	5300	5300	5300	504
264	20231018	151200	205824440	5300	5300	5300	5300	0
265	20231018	151100	205824440	5300	5280	5300	5280	3002
266	20231018	151000	189973840	5280	5280	5280	5280	0
267	20231018	150900	189973840	5280	5280	5280	5280	1
268	20231018	150800	189968560	5300	5300	5300	5300	0
269	20231018	150700	189968560	5300	5300	5300	5300	0
270	20231018	150600	189968560	5300	5280	5300	5280	140
271	20231018	150500	189229220	5300	5300	5300	5300	0
272	20231018	150400	189229220	5300	5300	5300	5300	2
273	20231018	150300	189218620	5290	5290	5290	5290	244
274	20231018	150200	187927860	5290	5290	5290	5290	2277
275	20231018	150100	175882530	5290	5290	5290	5290	1396
276	20231018	150000	168497690	5300	5300	5300	5300	184
277	20231018	145900	167522490	5300	5300	5300	5300	1363
278	20231018	145800	160298590	5310	5290	5310	5290	2
279	20231018	145700	160287990	5310	5310	5310	5310	0
280	20231018	145600	160287990	5310	5310	5310	5310	0
281	20231018	145500	160287990	5310	5310	5310	5310	0
282	20231018	145400	160287990	5310	5310	5310	5310	0
283	20231018	145300	160287990	5310	5310	5310	5310	0
284	20231018	145200	160287990	5310	5300	5310	5290	352
285	20231018	145100	158423680	5310	5310	5310	5310	0
286	20231018	145000	158423680	5310	5310	5310	5310	0
287	20231018	144900	158423680	5310	5310	5310	5310	104
288	20231018	144800	157871440	5310	5300	5310	5300	3
289	20231018	144700	157855520	5310	5300	5310	5300	3409
290	20231018	144600	139782800	5310	5310	5310	5310	0
291	20231018	144500	139782800	5310	5310	5310	5310	0
292	20231018	144400	139782800	5310	5310	5310	5310	0
293	20231018	144300	139782800	5310	5300	5310	5300	4
294	20231018	144200	139761590	5310	5310	5310	5310	0
295	20231018	144100	139761590	5310	5310	5310	5310	0
296	20231018	144000	139761590	5310	5310	5310	5310	0
297	20231018	143900	139761590	5310	5310	5310	5310	1
298	20231018	143800	139756280	5310	5300	5310	5300	9
299	20231018	143700	139708500	5310	5300	5310	5300	101
300	20231018	143600	139173190	5310	5310	5310	5310	3
301	20231018	143500	139157260	5310	5310	5310	5310	1
302	20231018	143400	139151950	5310	5310	5310	5310	255
303	20231018	143300	137797900	5310	5310	5310	5310	0
304	20231018	143200	137797900	5310	5310	5310	5310	0
305	20231018	143100	137797900	5310	5310	5310	5310	0
306	20231018	143000	137797900	5310	5310	5310	5310	41
307	20231018	142900	137580190	5320	5320	5320	5320	0
308	20231018	142800	137580190	5320	5310	5320	5310	100
309	20231018	142700	137048710	5310	5310	5310	5310	448
310	20231018	142600	134669830	5300	5310	5310	5300	135
311	20231018	142500	133953830	5300	5320	5320	5300	2682
312	20231018	142400	119737300	5310	5310	5310	5310	1046
313	20231018	142300	114183040	5320	5320	5320	5320	8
314	20231018	142200	114140480	5320	5320	5320	5320	1
315	20231018	142100	114135160	5320	5320	5320	5320	8
316	20231018	142000	114092600	5320	5310	5320	5310	20
317	20231018	141900	113986300	5320	5310	5320	5310	12
318	20231018	141800	113922560	5320	5320	5320	5320	0
319	20231018	141700	113922560	5320	5320	5320	5320	0
320	20231018	141600	113922560	5320	5310	5320	5310	1102
321	20231018	141500	108070920	5320	5320	5320	5320	0
322	20231018	141400	108070920	5320	5320	5320	5320	0
323	20231018	141300	108070920	5320	5320	5320	5320	9
324	20231018	141200	108023040	5320	5320	5320	5320	0
325	20231018	141100	108023040	5320	5320	5320	5320	0
326	20231018	141000	108023040	5320	5320	5320	5320	0
327	20231018	140900	108023040	5320	5320	5320	5320	0
328	20231018	140800	108023040	5320	5320	5320	5320	0
329	20231018	140700	108023040	5320	5320	5320	5320	0
330	20231018	140600	108023040	5320	5310	5320	5310	204
331	20231018	140500	106939760	5320	5320	5320	5320	0
332	20231018	140400	106939760	5320	5310	5320	5310	41
333	20231018	140300	106722010	5320	5320	5320	5320	0
334	20231018	140200	106722010	5320	5320	5320	5320	187
335	20231018	140100	105727170	5320	5320	5320	5320	187
336	20231018	140000	104732330	5320	5320	5320	5320	4
337	20231018	135900	104711050	5310	5310	5310	5310	21
338	20231018	135800	104599540	5320	5320	5320	5320	0
339	20231018	135700	104599540	5320	5320	5320	5320	0
340	20231018	135600	104599540	5320	5310	5320	5310	55
341	20231018	135500	104307450	5320	5320	5320	5320	0
342	20231018	135400	104307450	5320	5320	5320	5320	0
343	20231018	135300	104307450	5320	5310	5320	5310	32
344	20231018	135200	104137460	5320	5310	5320	5310	18
345	20231018	135100	104041830	5320	5320	5330	5320	280
346	20231018	135000	102552220	5320	5310	5320	5310	1832
347	20231018	134900	92806190	5320	5320	5320	5320	27
348	20231018	134800	92662550	5320	5320	5320	5320	1
349	20231018	134700	92657230	5320	5310	5320	5310	65
350	20231018	134600	92311640	5320	5320	5320	5320	2
351	20231018	134500	92301000	5320	5320	5320	5320	0
352	20231018	134400	92301000	5320	5310	5320	5310	24
353	20231018	134300	92173530	5320	5320	5320	5320	0
354	20231018	134200	92173530	5320	5320	5320	5320	0
355	20231018	134100	92173530	5320	5310	5320	5310	121
356	20231018	134000	91530020	5320	5320	5320	5320	0
357	20231018	133900	91530020	5320	5310	5320	5310	944
358	20231018	133800	86517300	5310	5300	5310	5300	96
359	20231018	133700	86007850	5310	5310	5310	5310	4
360	20231018	133600	85986610	5310	5310	5310	5310	0
361	20231018	133500	85986610	5310	5300	5310	5300	200
362	20231018	133400	84926540	5300	5300	5300	5300	0
363	20231018	133300	84926540	5300	5300	5300	5300	0
364	20231018	133200	84926540	5300	5290	5300	5290	24
365	20231018	133100	84799550	5300	5300	5300	5300	0
366	20231018	133000	84799550	5300	5300	5300	5300	3
367	20231018	132900	84783650	5290	5290	5290	5290	21
368	20231018	132800	84672560	5300	5300	5300	5300	0
369	20231018	132700	84672560	5300	5300	5300	5300	208
370	20231018	132600	83570160	5300	5290	5300	5290	23
371	20231018	132500	83448470	5290	5290	5290	5290	0
372	20231018	132400	83448470	5290	5290	5290	5290	0
373	20231018	132300	83448470	5290	5290	5290	5290	21
374	20231018	132200	83337380	5290	5290	5290	5290	0
375	20231018	132100	83337380	5290	5290	5290	5290	0
376	20231018	132000	83337380	5290	5290	5290	5290	21
377	20231018	131900	83226290	5300	5300	5300	5300	1
378	20231018	131800	83220990	5290	5290	5290	5290	0
379	20231018	131700	83220990	5290	5290	5290	5290	20
380	20231018	131600	83115190	5300	5300	5300	5300	0
381	20231018	131500	83115190	5300	5300	5300	5300	0
382	20231018	131400	83115190	5300	5290	5300	5290	22
383	20231018	131300	82998800	5290	5290	5290	5290	0
384	20231018	131200	82998800	5290	5290	5290	5290	0
385	20231018	131100	82998800	5290	5290	5290	5290	276
386	20231018	131000	81538760	5290	5290	5290	5290	21
387	20231018	130900	81427670	5290	5290	5290	5290	91
388	20231018	130800	80946280	5290	5290	5290	5290	0
389	20231018	130700	80946280	5290	5290	5290	5290	21
390	20231018	130600	80835190	5300	5300	5300	5300	0
391	20231018	130500	80835190	5300	5300	5300	5300	195
392	20231018	130400	79801690	5310	5310	5310	5310	0
393	20231018	130300	79801690	5310	5310	5310	5310	0
394	20231018	130200	79801690	5310	5300	5310	5300	22
395	20231018	130100	79685080	5290	5290	5290	5290	676
396	20231018	130000	76109040	5290	5290	5290	5290	100
397	20231018	125900	75580040	5280	5280	5280	5280	6
398	20231018	125800	75548360	5280	5280	5290	5280	32
399	20231018	125700	75379300	5280	5280	5280	5280	0
400	20231018	125600	75379300	5280	5280	5280	5280	30
401	20231018	125500	75220900	5280	5280	5280	5280	21
402	20231018	125400	75110020	5290	5290	5290	5290	10
403	20231018	125300	75057120	5280	5280	5280	5280	0
404	20231018	125200	75057120	5280	5280	5280	5280	21
405	20231018	125100	74946240	5280	5280	5280	5280	0
406	20231018	125000	74946240	5280	5280	5280	5280	0
407	20231018	124900	74946240	5280	5280	5280	5280	21
408	20231018	124800	74835360	5280	5280	5280	5280	0
409	20231018	124700	74835360	5280	5280	5280	5280	0
410	20231018	124600	74835360	5280	5280	5280	5280	51
411	20231018	124500	74566080	5280	5280	5280	5280	0
412	20231018	124400	74566080	5280	5280	5280	5280	0
413	20231018	124300	74566080	5280	5280	5280	5280	21
414	20231018	124200	74455200	5280	5280	5280	5280	0
415	20231018	124100	74455200	5280	5280	5280	5280	0
416	20231018	124000	74455200	5280	5280	5280	5280	21
417	20231018	123900	74344320	5280	5280	5280	5280	0
418	20231018	123800	74344320	5280	5280	5280	5280	0
419	20231018	123700	74344320	5280	5280	5280	5280	21
420	20231018	123600	74233440	5280	5280	5280	5280	34
421	20231018	123500	74053920	5280	5280	5280	5280	0
422	20231018	123400	74053920	5280	5280	5280	5280	21
423	20231018	123300	73943040	5280	5280	5280	5280	0
424	20231018	123200	73943040	5280	5280	5280	5280	0
425	20231018	123100	73943040	5280	5280	5280	5280	20
426	20231018	123000	73837440	5280	5280	5280	5280	0
427	20231018	122900	73837440	5280	5280	5280	5280	0
428	20231018	122800	73837440	5280	5280	5280	5280	21
429	20231018	122700	73726560	5290	5290	5290	5290	0
430	20231018	122600	73726560	5290	5290	5290	5290	125
431	20231018	122500	73065310	5310	5310	5310	5310	0
432	20231018	122400	73065310	5310	5310	5310	5310	0
433	20231018	122300	73065310	5310	5310	5310	5310	0
434	20231018	122200	73065310	5310	5290	5310	5290	2
435	20231018	122100	73054710	5280	5280	5280	5280	21
436	20231018	122000	72943830	5290	5290	5290	5290	0
437	20231018	121900	72943830	5290	5290	5290	5290	100
438	20231018	121800	72414830	5280	5280	5280	5280	21
439	20231018	121700	72303950	5280	5280	5280	5280	1
440	20231018	121600	72298670	5280	5280	5280	5280	30
441	20231018	121500	72140270	5280	5280	5280	5280	21
442	20231018	121400	72029390	5280	5280	5280	5280	0
443	20231018	121300	72029390	5280	5280	5280	5280	0
444	20231018	121200	72029390	5280	5280	5280	5280	21
445	20231018	121100	71918510	5280	5280	5280	5280	0
446	20231018	121000	71918510	5280	5280	5280	5280	0
447	20231018	120900	71918510	5280	5280	5280	5280	21
448	20231018	120800	71807630	5280	5280	5280	5280	0
449	20231018	120700	71807630	5280	5280	5280	5280	65
450	20231018	120600	71464430	5280	5280	5280	5280	51
451	20231018	120500	71195150	5280	5280	5280	5280	0
452	20231018	120400	71195150	5280	5280	5280	5280	0
453	20231018	120300	71195150	5280	5290	5290	5280	321
454	20231018	120200	69499270	5290	5290	5290	5290	10
455	20231018	120100	69446370	5280	5280	5280	5280	700
456	20231018	120000	65750370	5280	5280	5280	5280	21
457	20231018	115900	65639490	5280	5280	5280	5280	0
458	20231018	115800	65639490	5280	5280	5280	5280	0
459	20231018	115700	65639490	5280	5280	5280	5280	21
460	20231018	115600	65528610	5290	5290	5290	5290	0
461	20231018	115500	65528610	5290	5290	5290	5290	30
462	20231018	115400	65369910	5290	5290	5290	5290	21
463	20231018	115300	65258820	5310	5290	5310	5290	16
464	20231018	115200	65174060	5310	5310	5310	5310	0
465	20231018	115100	65174060	5310	5280	5310	5280	62
466	20231018	115000	64846270	5290	5290	5290	5290	3
467	20231018	114900	64830400	5280	5270	5280	5270	689
468	20231018	114800	61194500	5280	5270	5280	5270	24
469	20231018	114700	61067990	5280	5280	5280	5280	0
470	20231018	114600	61067990	5280	5280	5280	5280	0
471	20231018	114500	61067990	5280	5270	5280	5270	24
472	20231018	114400	60941470	5280	5280	5280	5280	0
473	20231018	114300	60941470	5280	5280	5280	5280	0
474	20231018	114200	60941470	5280	5270	5280	5270	25
475	20231018	114100	60809680	5280	5280	5280	5280	792
476	20231018	114000	56627920	5280	5280	5280	5280	0
477	20231018	113900	56627920	5280	5270	5280	5270	24
478	20231018	113800	56501410	5280	5280	5280	5280	0
479	20231018	113700	56501410	5280	5280	5280	5280	0
480	20231018	113600	56501410	5280	5280	5280	5280	1
481	20231018	113500	56496130	5290	5280	5290	5280	11
482	20231018	113400	56438040	5300	5280	5310	5280	79
483	20231018	113300	56020770	5280	5280	5280	5280	1
484	20231018	113200	56015490	5270	5270	5270	5270	21
485	20231018	113100	55904820	5280	5270	5280	5270	55
486	20231018	113000	55614960	5280	5280	5280	5280	2
487	20231018	112900	55604400	5270	5270	5270	5270	21
488	20231018	112800	55493730	5280	5280	5280	5280	0
489	20231018	112700	55493730	5280	5280	5280	5280	0
490	20231018	112600	55493730	5280	5280	5280	5280	1
491	20231018	112500	55488450	5290	5290	5290	5290	2
492	20231018	112400	55477870	5300	5300	5300	5300	0
493	20231018	112300	55477870	5300	5290	5300	5290	126
494	20231018	112200	54810110	5280	5280	5280	5280	82
495	20231018	112100	54377150	5280	5280	5280	5280	0
496	20231018	112000	54377150	5280	5270	5280	5270	25
497	20231018	111900	54245360	5280	5280	5290	5270	1007
498	20231018	111800	48937580	5290	5290	5290	5290	0
499	20231018	111700	48937580	5290	5290	5290	5290	15
500	20231018	111600	48858230	5300	5300	5300	5300	0
501	20231018	111500	48858230	5300	5300	5300	5300	0
502	20231018	111400	48858230	5300	5300	5300	5300	4
503	20231018	111300	48837030	5310	5310	5310	5310	0
504	20231018	111200	48837030	5310	5310	5310	5310	2
505	20231018	111100	48826410	5320	5320	5320	5320	1
506	20231018	111000	48821090	5320	5320	5320	5310	33
507	20231018	110900	48645570	5310	5310	5320	5310	409
508	20231018	110800	46472660	5310	5290	5310	5290	761
509	20231018	110700	42442650	5290	5290	5290	5290	2
510	20231018	110600	42432070	5300	5300	5300	5300	0
511	20231018	110500	42432070	5300	5300	5300	5300	0
512	20231018	110400	42432070	5300	5290	5300	5290	23
513	20231018	110300	42310390	5300	5300	5300	5300	0
514	20231018	110200	42310390	5300	5300	5300	5300	0
515	20231018	110100	42310390	5300	5300	5300	5300	0
516	20231018	110000	42310390	5300	5300	5300	5300	0
517	20231018	105900	42310390	5300	5280	5300	5270	250
518	20231018	105800	40990390	5270	5270	5270	5270	201
519	20231018	105700	39931120	5280	5280	5280	5280	0
520	20231018	105600	39931120	5280	5280	5280	5280	10
521	20231018	105500	39878320	5290	5270	5290	5270	17
522	20231018	105400	39788550	5280	5280	5280	5280	86
523	20231018	105300	39334470	5290	5290	5290	5290	105
524	20231018	105200	38779020	5280	5280	5280	5280	100
525	20231018	105100	38251020	5280	5280	5280	5280	25
526	20231018	105000	38119020	5290	5290	5290	5290	0
527	20231018	104900	38119020	5290	5290	5290	5290	0
528	20231018	104800	38119020	5290	5290	5290	5290	0
529	20231018	104700	38119020	5290	5290	5290	5290	0
530	20231018	104600	38119020	5290	5290	5290	5290	10
531	20231018	104500	38066120	5290	5290	5290	5290	0
532	20231018	104400	38066120	5290	5290	5290	5290	0
533	20231018	104300	38066120	5290	5290	5290	5290	0
534	20231018	104200	38066120	5290	5290	5290	5290	0
535	20231018	104100	38066120	5290	5290	5290	5290	0
536	20231018	104000	38066120	5290	5290	5290	5290	0
537	20231018	103900	38066120	5290	5290	5290	5290	0
538	20231018	103800	38066120	5290	5290	5290	5290	10
539	20231018	103700	38013220	5290	5280	5290	5280	5
540	20231018	103600	37986800	5290	5280	5290	5280	107
541	20231018	103500	37421820	5270	5270	5270	5270	5
542	20231018	103400	37395470	5280	5280	5280	5280	5
543	20231018	103300	37369070	5280	5280	5280	5280	1261
544	20231018	103200	30710990	5270	5270	5270	5270	2
545	20231018	103100	30700450	5270	5270	5270	5270	128
546	20231018	103000	30025890	5270	5280	5280	5270	13
547	20231018	102900	29957330	5270	5270	5270	5270	2
548	20231018	102800	29946790	5270	5270	5270	5260	54
549	20231018	102700	29662650	5280	5280	5280	5280	1
550	20231018	102600	29657370	5280	5280	5280	5280	0
551	20231018	102500	29657370	5280	5270	5280	5270	90
552	20231018	102400	29182970	5280	5280	5280	5280	0
553	20231018	102300	29182970	5280	5280	5280	5280	0
554	20231018	102200	29182970	5280	5270	5280	5260	10
555	20231018	102100	29130300	5280	5280	5280	5280	0
556	20231018	102000	29130300	5280	5280	5280	5280	0
557	20231018	101900	29130300	5280	5280	5280	5280	0
558	20231018	101800	29130300	5280	5280	5280	5280	1
559	20231018	101700	29125020	5270	5270	5270	5270	31
560	20231018	101600	28961650	5280	5280	5280	5280	0
561	20231018	101500	28961650	5280	5280	5280	5280	5
562	20231018	101400	28935250	5280	5280	5280	5280	0
563	20231018	101300	28935250	5280	5280	5280	5280	0
564	20231018	101200	28935250	5280	5280	5280	5280	4
565	20231018	101100	28914130	5280	5280	5280	5280	0
566	20231018	101000	28914130	5280	5280	5280	5280	0
567	20231018	100900	28914130	5280	5280	5280	5280	0
568	20231018	100800	28914130	5280	5280	5280	5280	0
569	20231018	100700	28914130	5280	5280	5280	5270	26
570	20231018	100600	28776890	5280	5280	5280	5280	2
571	20231018	100500	28766330	5290	5290	5290	5290	46
572	20231018	100400	28522990	5290	5290	5290	5290	0
573	20231018	100300	28522990	5290	5290	5290	5260	474
574	20231018	100200	26029580	5270	5280	5290	5270	112
575	20231018	100100	25439200	5320	5320	5320	5320	0
576	20231018	100000	25439200	5320	5320	5320	5320	0
577	20231018	095900	25439200	5320	5320	5320	5320	0
578	20231018	095800	25439200	5320	5320	5320	5320	0
579	20231018	095700	25439200	5320	5320	5320	5320	0
580	20231018	095600	25439200	5320	5320	5320	5320	0
581	20231018	095500	25439200	5320	5320	5320	5320	0
582	20231018	095400	25439200	5320	5320	5320	5320	0
583	20231018	095300	25439200	5320	5320	5320	5320	0
584	20231018	095200	25439200	5320	5320	5320	5320	0
585	20231018	095100	25439200	5320	5320	5320	5320	0
586	20231018	095000	25439200	5320	5320	5320	5320	0
587	20231018	094900	25439200	5320	5320	5320	5320	0
588	20231018	094800	25439200	5320	5320	5320	5320	0
589	20231018	094700	25439200	5320	5310	5320	5310	10
590	20231018	094600	25386010	5320	5320	5320	5320	0
591	20231018	094500	25386010	5320	5320	5320	5320	9
592	20231018	094400	25338130	5320	5320	5320	5320	2
593	20231018	094300	25327490	5310	5280	5310	5270	2002
594	20231018	094200	14774100	5320	5320	5320	5320	0
595	20231018	094100	14774100	5320	5320	5320	5320	1
596	20231018	094000	14768780	5320	5320	5320	5320	0
597	20231018	093900	14768780	5320	5320	5320	5320	0
598	20231018	093800	14768780	5320	5320	5320	5320	1
599	20231018	093700	14763460	5320	5300	5320	5270	1003
600	20231018	093600	9474600	5330	5330	5330	5330	1
601	20231018	093500	9469270	5330	5330	5330	5330	0
602	20231018	093400	9469270	5330	5330	5330	5280	801
603	20231018	093300	5236310	5330	5330	5330	5330	20
604	20231018	093200	5129710	5340	5340	5340	5340	3
605	20231018	093100	5113690	5340	5330	5340	5330	34
606	20231018	093000	4932430	5330	5330	5330	5330	0
607	20231018	092900	4932430	5330	5330	5330	5330	0
608	20231018	092800	4932430	5330	5330	5330	5330	0
609	20231018	092700	4932430	5330	5330	5330	5330	0
610	20231018	092600	4932430	5330	5330	5330	5330	0
611	20231018	092500	4932430	5330	5330	5330	5330	202
612	20231018	092400	3855770	5340	5340	5340	5340	0
613	20231018	092300	3855770	5340	5340	5340	5340	40
614	20231018	092200	3642170	5340	5330	5340	5330	120
615	20231018	092100	3002560	5330	5330	5330	5330	0
616	20231018	092000	3002560	5330	5330	5330	5330	102
617	20231018	091900	2458900	5340	5320	5340	5320	49
618	20231018	091800	2198170	5320	5320	5320	5320	0
619	20231018	091700	2198170	5320	5320	5320	5320	0
620	20231018	091600	2198170	5320	5320	5320	5320	5
621	20231018	091500	2171570	5340	5340	5340	5340	0
622	20231018	091400	2171570	5340	5340	5340	5340	2
623	20231018	091300	2160890	5330	5330	5330	5330	50
624	20231018	091200	1894390	5330	5330	5330	5330	0
625	20231018	091100	1894390	5330	5330	5330	5330	69
626	20231018	091000	1526620	5330	5330	5330	5330	0
627	20231018	090900	1526620	5330	5330	5330	5330	0
628	20231018	090800	1526620	5330	5330	5330	5320	24
629	20231018	090700	1398800	5340	5340	5340	5340	0
630	20231018	090600	1398800	5340	5340	5340	5340	4
631	20231018	090500	1377440	5330	5330	5340	5330	32
632	20231018	090400	1206780	5340	5330	5340	5330	68
633	20231018	090300	843940	5340	5310	5340	5310	51
634	20231018	090200	572400	5300	5300	5300	5300	0
635	20231018	090100	572400	5300	5300	5300	5300	4
636	20231018	090000	551200	5300	5300	5300	5300	103