KissMeData/012700/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185400	190137240	5300	5300	5300	5300	274
3	20231018	185300	190137240	5300	5300	5300	5300	0
4	20231018	185200	190137240	5300	5300	5300	5300	0
5	20231018	185100	190137240	5300	5300	5300	5300	0
6	20231018	185000	190137240	5300	5300	5300	5300	0
7	20231018	184900	190137240	5300	5300	5300	5300	0
8	20231018	184800	190137240	5300	5300	5300	5300	0
9	20231018	184700	190137240	5300	5300	5300	5300	0
10	20231018	184600	190137240	5300	5300	5300	5300	0
11	20231018	184500	190137240	5300	5300	5300	5300	0
12	20231018	184400	190137240	5300	5300	5300	5300	0
13	20231018	184300	190137240	5300	5300	5300	5300	0
14	20231018	184200	190137240	5300	5300	5300	5300	0
15	20231018	184100	190137240	5300	5300	5300	5300	0
16	20231018	184000	190137240	5300	5300	5300	5300	0
17	20231018	183900	190137240	5300	5300	5300	5300	0
18	20231018	183800	190137240	5300	5300	5300	5300	0
19	20231018	183700	190137240	5300	5300	5300	5300	0
20	20231018	183600	190137240	5300	5300	5300	5300	0
21	20231018	183500	190137240	5300	5300	5300	5300	0
22	20231018	183400	190137240	5300	5300	5300	5300	0
23	20231018	183300	190137240	5300	5300	5300	5300	0
24	20231018	183200	190137240	5300	5300	5300	5300	0
25	20231018	183100	190137240	5300	5300	5300	5300	0
26	20231018	183000	190137240	5300	5300	5300	5300	0
27	20231018	182900	190137240	5300	5300	5300	5300	0
28	20231018	182800	190137240	5300	5300	5300	5300	0
29	20231018	182700	190137240	5300	5300	5300	5300	0
30	20231018	182600	190137240	5300	5300	5300	5300	0
31	20231018	182500	190137240	5300	5300	5300	5300	0
32	20231018	182400	190137240	5300	5300	5300	5300	274
33	20231018	182300	190137240	5300	5300	5300	5300	0
34	20231018	182200	190137240	5300	5300	5300	5300	0
35	20231018	182100	190137240	5300	5300	5300	5300	0
36	20231018	182000	190137240	5300	5300	5300	5300	0
37	20231018	181900	190137240	5300	5300	5300	5300	0
38	20231018	181800	190137240	5300	5300	5300	5300	0
39	20231018	181700	190137240	5300	5300	5300	5300	0
40	20231018	181600	190137240	5300	5300	5300	5300	0
41	20231018	181500	190137240	5300	5300	5300	5300	0
42	20231018	181400	190137240	5300	5300	5300	5300	0
43	20231018	181300	190137240	5300	5300	5300	5300	0
44	20231018	181200	190137240	5300	5300	5300	5300	0
45	20231018	181100	190137240	5300	5300	5300	5300	0
46	20231018	181000	190137240	5300	5300	5300	5300	0
47	20231018	180900	190137240	5300	5300	5300	5300	0
48	20231018	180800	190137240	5300	5300	5300	5300	0
49	20231018	180700	190137240	5300	5300	5300	5300	0
50	20231018	180600	190137240	5300	5300	5300	5300	0
51	20231018	180500	190137240	5300	5300	5300	5300	0
52	20231018	180400	190137240	5300	5300	5300	5300	0
53	20231018	180300	190137240	5300	5300	5300	5300	0
54	20231018	180200	190137240	5300	5300	5300	5300	0
55	20231018	180100	190137240	5300	5300	5300	5300	0
56	20231018	180000	190137240	5300	5300	5300	5300	0
57	20231018	175900	190137240	5300	5300	5300	5300	0
58	20231018	175800	190137240	5300	5300	5300	5300	0
59	20231018	175700	190137240	5300	5300	5300	5300	0
60	20231018	175600	190137240	5300	5300	5300	5300	0
61	20231018	175500	190137240	5300	5300	5300	5300	0
62	20231018	175400	190137240	5300	5300	5300	5300	274
63	20231018	175300	190137240	5300	5300	5300	5300	0
64	20231018	175200	190137240	5300	5300	5300	5300	0
65	20231018	175100	190137240	5300	5300	5300	5300	0
66	20231018	175000	190137240	5300	5300	5300	5300	0
67	20231018	174900	190137240	5300	5300	5300	5300	0
68	20231018	174800	190137240	5300	5300	5300	5300	0
69	20231018	174700	190137240	5300	5300	5300	5300	0
70	20231018	174600	190137240	5300	5300	5300	5300	0
71	20231018	174500	190137240	5300	5300	5300	5300	0
72	20231018	174400	190137240	5300	5300	5300	5300	0
73	20231018	174300	190137240	5300	5300	5300	5300	0
74	20231018	174200	190137240	5300	5300	5300	5300	0
75	20231018	174100	190137240	5300	5300	5300	5300	0
76	20231018	174000	190137240	5300	5300	5300	5300	0
77	20231018	173900	190137240	5300	5300	5300	5300	0
78	20231018	173800	190137240	5300	5300	5300	5300	0
79	20231018	173700	190137240	5300	5300	5300	5300	0
80	20231018	173600	190137240	5300	5300	5300	5300	0
81	20231018	173500	190137240	5300	5300	5300	5300	0
82	20231018	173400	190137240	5300	5300	5300	5300	0
83	20231018	173300	190137240	5300	5300	5300	5300	0
84	20231018	173200	190137240	5300	5300	5300	5300	0
85	20231018	173100	190137240	5300	5300	5300	5300	0
86	20231018	173000	190137240	5300	5300	5300	5300	0
87	20231018	172900	190137240	5300	5300	5300	5300	0
88	20231018	172800	190137240	5300	5300	5300	5300	0
89	20231018	172700	190137240	5300	5300	5300	5300	0
90	20231018	172600	190137240	5300	5300	5300	5300	0
91	20231018	172500	190137240	5300	5300	5300	5300	0
92	20231018	172400	190137240	5300	5300	5300	5300	274
93	20231018	172300	190137240	5300	5300	5300	5300	0
94	20231018	172200	190137240	5300	5300	5300	5300	0
95	20231018	172100	190137240	5300	5300	5300	5300	0
96	20231018	172000	190137240	5300	5300	5300	5300	0
97	20231018	171900	190137240	5300	5300	5300	5300	0
98	20231018	171800	190137240	5300	5300	5300	5300	0
99	20231018	171700	190137240	5300	5300	5300	5300	0
100	20231018	171600	190137240	5300	5300	5300	5300	0
101	20231018	171500	190137240	5300	5300	5300	5300	0
102	20231018	171400	190137240	5300	5300	5300	5300	0
103	20231018	171300	190137240	5300	5300	5300	5300	0
104	20231018	171200	190137240	5300	5300	5300	5300	0
105	20231018	171100	190137240	5300	5300	5300	5300	0
106	20231018	171000	190137240	5300	5300	5300	5300	0
107	20231018	170900	190137240	5300	5300	5300	5300	0
108	20231018	170800	190137240	5300	5300	5300	5300	0
109	20231018	170700	190137240	5300	5300	5300	5300	0
110	20231018	170600	190137240	5300	5300	5300	5300	0
111	20231018	170500	190137240	5300	5300	5300	5300	0
112	20231018	170400	190137240	5300	5300	5300	5300	0
113	20231018	170300	190137240	5300	5300	5300	5300	0
114	20231018	170200	190137240	5300	5300	5300	5300	0
115	20231018	170100	190137240	5300	5300	5300	5300	0
116	20231018	170000	190137240	5300	5300	5300	5300	0
117	20231018	165900	190137240	5300	5300	5300	5300	0
118	20231018	165800	190137240	5300	5300	5300	5300	0
119	20231018	165700	190137240	5300	5300	5300	5300	0
120	20231018	165600	190137240	5300	5300	5300	5300	0
121	20231018	165500	190137240	5300	5300	5300	5300	0
122	20231018	165400	190137240	5300	5300	5300	5300	274
123	20231018	165300	190137240	5300	5300	5300	5300	0
124	20231018	165200	190137240	5300	5300	5300	5300	0
125	20231018	165100	190137240	5300	5300	5300	5300	0
126	20231018	165000	190137240	5300	5300	5300	5300	0
127	20231018	164900	190137240	5300	5300	5300	5300	0
128	20231018	164800	190137240	5300	5300	5300	5300	0
129	20231018	164700	190137240	5300	5300	5300	5300	0
130	20231018	164600	190137240	5300	5300	5300	5300	0
131	20231018	164500	190137240	5300	5300	5300	5300	0
132	20231018	164400	190137240	5300	5300	5300	5300	0
133	20231018	164300	190137240	5300	5300	5300	5300	0
134	20231018	164200	190137240	5300	5300	5300	5300	0
135	20231018	164100	190137240	5300	5300	5300	5300	0
136	20231018	164000	190137240	5300	5300	5300	5300	0
137	20231018	163900	190137240	5300	5300	5300	5300	0
138	20231018	163800	190137240	5300	5300	5300	5300	0
139	20231018	163700	190137240	5300	5300	5300	5300	0
140	20231018	163600	190137240	5300	5300	5300	5300	0
141	20231018	163500	190137240	5300	5300	5300	5300	0
142	20231018	163400	190137240	5300	5300	5300	5300	0
143	20231018	163300	190137240	5300	5300	5300	5300	0
144	20231018	163200	190137240	5300	5300	5300	5300	0
145	20231018	163100	190137240	5300	5300	5300	5300	0
146	20231018	163000	190137240	5300	5300	5300	5300	0
147	20231018	162900	190137240	5300	5300	5300	5300	0
148	20231018	162800	190137240	5300	5300	5300	5300	0
149	20231018	162700	190137240	5300	5300	5300	5300	0
150	20231018	162600	190137240	5300	5300	5300	5300	0
151	20231018	162500	190137240	5300	5300	5300	5300	0
152	20231018	162400	190137240	5300	5300	5300	5300	274
153	20231018	162300	190137240	5300	5300	5300	5300	0
154	20231018	162200	190137240	5300	5300	5300	5300	0
155	20231018	162100	190137240	5300	5300	5300	5300	0
156	20231018	162000	190137240	5300	5300	5300	5300	0
157	20231018	161900	190137240	5300	5300	5300	5300	0
158	20231018	161800	190137240	5300	5300	5300	5300	0
159	20231018	161700	190137240	5300	5300	5300	5300	0
160	20231018	161600	190137240	5300	5300	5300	5300	0
161	20231018	161500	190137240	5300	5300	5300	5300	0
162	20231018	161400	190137240	5300	5300	5300	5300	0
163	20231018	161300	190137240	5300	5300	5300	5300	0
164	20231018	161200	190137240	5300	5300	5300	5300	0
165	20231018	161100	190137240	5300	5300	5300	5300	0
166	20231018	161000	190137240	5300	5300	5300	5300	0
167	20231018	160900	190137240	5300	5300	5300	5300	0
168	20231018	160800	190137240	5300	5300	5300	5300	0
169	20231018	160700	190137240	5300	5300	5300	5300	0
170	20231018	160600	190137240	5300	5300	5300	5300	0
171	20231018	160500	190137240	5300	5300	5300	5300	0
172	20231018	160400	190137240	5300	5300	5300	5300	0
173	20231018	160300	190137240	5300	5300	5300	5300	0
174	20231018	160200	190137240	5300	5300	5300	5300	0
175	20231018	160100	190137240	5300	5300	5300	5300	0
176	20231018	160000	190137240	5300	5300	5300	5300	0
177	20231018	155900	190137240	5300	5300	5300	5300	0
178	20231018	155800	190137240	5300	5300	5300	5300	0
179	20231018	155700	190137240	5300	5300	5300	5300	0
180	20231018	155600	190137240	5300	5300	5300	5300	0
181	20231018	155500	190137240	5300	5300	5300	5300	0
182	20231018	155400	190137240	5300	5300	5300	5300	274
183	20231018	155300	190137240	5300	5300	5300	5300	0
184	20231018	155200	190137240	5300	5300	5300	5300	0
185	20231018	155100	190137240	5300	5300	5300	5300	0
186	20231018	155000	190137240	5300	5300	5300	5300	0
187	20231018	154900	190137240	5300	5300	5300	5300	0
188	20231018	154800	190137240	5300	5300	5300	5300	0
189	20231018	154700	190137240	5300	5300	5300	5300	0
190	20231018	154600	190137240	5300	5300	5300	5300	0
191	20231018	154500	190137240	5300	5300	5300	5300	0
192	20231018	154400	190137240	5300	5300	5300	5300	0
193	20231018	154300	190137240	5300	5300	5300	5300	0
194	20231018	154200	190137240	5300	5300	5300	5300	0
195	20231018	154100	190137240	5300	5300	5300	5300	0
196	20231018	154000	190137240	5300	5300	5300	5300	0
197	20231018	153900	190137240	5300	5300	5300	5300	0
198	20231018	153800	190137240	5300	5300	5300	5300	0
199	20231018	153700	190137240	5300	5300	5300	5300	0
200	20231018	153600	190137240	5300	5300	5300	5300	0
201	20231018	153500	190137240	5300	5300	5300	5300	0
202	20231018	153400	190137240	5300	5300	5300	5300	0
203	20231018	153300	190137240	5300	5300	5300	5300	0
204	20231018	153200	190137240	5300	5300	5300	5300	0
205	20231018	153100	190137240	5300	5300	5300	5300	0
206	20231018	153000	190137240	5300	5300	5300	5300	274
207	20231018	152900	188685040	5280	5280	5280	5280	0
208	20231018	152800	188685040	5280	5280	5280	5280	0
209	20231018	152700	188685040	5280	5280	5280	5280	0
210	20231018	152600	188685040	5280	5280	5280	5280	0
211	20231018	152500	188685040	5280	5280	5280	5280	0
212	20231018	152400	188685040	5280	5280	5280	5280	0
213	20231018	152300	188685040	5280	5280	5280	5280	0
214	20231018	152200	188685040	5280	5280	5280	5280	0
215	20231018	152100	188685040	5280	5280	5280	5280	0
216	20231018	152000	188685040	5280	5280	5280	5280	0
217	20231018	151900	188685040	5280	5280	5280	5280	26
218	20231018	151800	188547760	5280	5280	5280	5280	3
219	20231018	151700	188531920	5300	5300	5300	5300	0
220	20231018	151600	188531920	5300	5290	5300	5290	504
221	20231018	151500	185864840	5280	5280	5280	5280	0
222	20231018	151400	185864840	5280	5280	5280	5280	0
223	20231018	151300	185864840	5280	5280	5280	5280	1
224	20231018	151200	185859560	5290	5290	5290	5290	0
225	20231018	151100	185859560	5290	5290	5290	5290	10
226	20231018	151000	185806660	5280	5280	5280	5280	10
227	20231018	150900	185753860	5280	5280	5280	5280	1
228	20231018	150800	185748580	5280	5280	5280	5280	50
229	20231018	150700	185484580	5290	5290	5290	5290	0
230	20231018	150600	185484580	5290	5290	5290	5290	1
231	20231018	150500	185479290	5290	5290	5290	5290	16
232	20231018	150400	185394650	5290	5290	5290	5290	0
233	20231018	150300	185394650	5290	5290	5290	5290	0
234	20231018	150200	185394650	5290	5290	5290	5290	0
235	20231018	150100	185394650	5290	5290	5290	5290	1
236	20231018	150000	185389360	5280	5280	5280	5280	3
237	20231018	145900	185373520	5300	5300	5300	5300	0
238	20231018	145800	185373520	5300	5300	5300	5300	0
239	20231018	145700	185373520	5300	5300	5300	5300	0
240	20231018	145600	185373520	5300	5300	5300	5300	1
241	20231018	145500	185368220	5300	5300	5300	5300	3
242	20231018	145400	185352320	5290	5290	5290	5290	0
243	20231018	145300	185352320	5290	5290	5290	5290	0
244	20231018	145200	185352320	5290	5280	5290	5280	1376
245	20231018	145100	178084480	5290	5300	5300	5290	156
246	20231018	145000	177259230	5300	5300	5300	5300	100
247	20231018	144900	176729230	5290	5290	5290	5290	0
248	20231018	144800	176729230	5290	5290	5290	5290	100
249	20231018	144700	176200230	5290	5290	5290	5290	0
250	20231018	144600	176200230	5290	5290	5290	5290	0
251	20231018	144500	176200230	5290	5290	5290	5290	0
252	20231018	144400	176200230	5290	5290	5290	5290	0
253	20231018	144300	176200230	5290	5290	5290	5290	0
254	20231018	144200	176200230	5290	5290	5290	5290	100
255	20231018	144100	175671230	5290	5290	5290	5290	0
256	20231018	144000	175671230	5290	5290	5290	5290	0
257	20231018	143900	175671230	5290	5300	5300	5290	1007
258	20231018	143800	170338430	5310	5310	5310	5310	1
259	20231018	143700	170333120	5300	5300	5300	5300	0
260	20231018	143600	170333120	5300	5300	5300	5300	0
261	20231018	143500	170333120	5300	5300	5300	5300	0
262	20231018	143400	170333120	5300	5300	5300	5300	0
263	20231018	143300	170333120	5300	5310	5310	5300	152
264	20231018	143200	169526540	5310	5310	5310	5310	0
265	20231018	143100	169526540	5310	5310	5310	5310	0
266	20231018	143000	169526540	5310	5310	5310	5310	0
267	20231018	142900	169526540	5310	5310	5310	5310	3
268	20231018	142800	169510610	5310	5310	5310	5310	0
269	20231018	142700	169510610	5310	5310	5310	5310	134
270	20231018	142600	168799070	5320	5330	5330	5320	40
271	20231018	142500	168586250	5330	5330	5330	5330	0
272	20231018	142400	168586250	5330	5330	5330	5330	2
273	20231018	142300	168575590	5330	5330	5330	5330	0
274	20231018	142200	168575590	5330	5330	5330	5330	2
275	20231018	142100	168564930	5320	5320	5320	5320	161
276	20231018	142000	167708410	5320	5320	5320	5320	50
277	20231018	141900	167442410	5320	5320	5320	5320	0
278	20231018	141800	167442410	5320	5320	5320	5320	221
279	20231018	141700	166266690	5300	5300	5300	5300	0
280	20231018	141600	166266690	5300	5300	5300	5300	0
281	20231018	141500	166266690	5300	5300	5300	5300	0
282	20231018	141400	166266690	5300	5300	5300	5300	0
283	20231018	141300	166266690	5300	5300	5300	5300	0
284	20231018	141200	166266690	5300	5300	5300	5300	1
285	20231018	141100	166261390	5320	5320	5320	5320	0
286	20231018	141000	166261390	5320	5320	5320	5320	20
287	20231018	140900	166154990	5320	5320	5320	5320	3
288	20231018	140800	166139030	5300	5300	5300	5300	0
289	20231018	140700	166139030	5300	5300	5300	5300	0
290	20231018	140600	166139030	5300	5300	5300	5300	0
291	20231018	140500	166139030	5300	5300	5300	5300	0
292	20231018	140400	166139030	5300	5300	5300	5300	0
293	20231018	140300	166139030	5300	5300	5300	5300	0
294	20231018	140200	166139030	5300	5300	5300	5300	1
295	20231018	140100	166133730	5320	5320	5320	5320	0
296	20231018	140000	166133730	5320	5310	5320	5310	100
297	20231018	135900	165601910	5310	5310	5310	5310	10
298	20231018	135800	165548810	5310	5310	5310	5310	0
299	20231018	135700	165548810	5310	5310	5310	5310	0
300	20231018	135600	165548810	5310	5310	5310	5310	46
301	20231018	135500	165304550	5310	5310	5310	5310	1
302	20231018	135400	165299240	5310	5310	5310	5310	0
303	20231018	135300	165299240	5310	5310	5310	5310	4
304	20231018	135200	165278000	5310	5310	5310	5310	105
305	20231018	135100	164720450	5310	5300	5310	5300	180
306	20231018	135000	163764950	5310	5310	5310	5310	0
307	20231018	134900	163764950	5310	5310	5310	5310	9
308	20231018	134800	163717160	5310	5310	5310	5310	0
309	20231018	134700	163717160	5310	5310	5310	5310	0
310	20231018	134600	163717160	5310	5310	5310	5310	0
311	20231018	134500	163717160	5310	5310	5310	5310	0
312	20231018	134400	163717160	5310	5310	5310	5310	0
313	20231018	134300	163717160	5310	5310	5310	5310	0
314	20231018	134200	163717160	5310	5310	5310	5310	0
315	20231018	134100	163717160	5310	5310	5310	5310	2
316	20231018	134000	163706540	5310	5310	5310	5310	0
317	20231018	133900	163706540	5310	5310	5310	5310	4
318	20231018	133800	163685300	5310	5310	5310	5310	0
319	20231018	133700	163685300	5310	5310	5310	5310	0
320	20231018	133600	163685300	5310	5310	5310	5310	2
321	20231018	133500	163674680	5300	5310	5310	5300	72
322	20231018	133400	163292870	5310	5310	5310	5310	0
323	20231018	133300	163292870	5310	5310	5310	5310	0
324	20231018	133200	163292870	5310	5310	5310	5310	0
325	20231018	133100	163292870	5310	5310	5310	5310	0
326	20231018	133000	163292870	5310	5310	5310	5310	0
327	20231018	132900	163292870	5310	5310	5310	5310	0
328	20231018	132800	163292870	5310	5310	5310	5310	0
329	20231018	132700	163292870	5310	5310	5310	5310	0
330	20231018	132600	163292870	5310	5310	5310	5310	0
331	20231018	132500	163292870	5310	5310	5310	5310	0
332	20231018	132400	163292870	5310	5310	5310	5310	1
333	20231018	132300	163287560	5310	5310	5310	5310	0
334	20231018	132200	163287560	5310	5310	5310	5310	100
335	20231018	132100	162756560	5310	5310	5310	5310	1
336	20231018	132000	162751250	5300	5280	5300	5280	51
337	20231018	131900	162480970	5290	5290	5290	5290	2
338	20231018	131800	162470390	5280	5290	5290	5280	1007
339	20231018	131700	157150560	5300	5300	5300	5300	51
340	20231018	131600	156880260	5300	5300	5300	5300	1
341	20231018	131500	156874960	5300	5300	5300	5300	11
342	20231018	131400	156816660	5300	5290	5300	5290	106
343	20231018	131300	156255370	5290	5290	5290	5290	0
344	20231018	131200	156255370	5290	5300	5300	5290	1798
345	20231018	131100	146737670	5310	5310	5310	5310	0
346	20231018	131000	146737670	5310	5310	5310	5310	1
347	20231018	130900	146732360	5310	5310	5310	5310	0
348	20231018	130800	146732360	5310	5310	5310	5310	1
349	20231018	130700	146727050	5310	5310	5310	5310	0
350	20231018	130600	146727050	5310	5310	5310	5310	0
351	20231018	130500	146727050	5310	5310	5310	5310	0
352	20231018	130400	146727050	5310	5310	5310	5310	0
353	20231018	130300	146727050	5310	5310	5310	5310	0
354	20231018	130200	146727050	5310	5310	5310	5310	0
355	20231018	130100	146727050	5310	5310	5310	5310	0
356	20231018	130000	146727050	5310	5310	5310	5310	0
357	20231018	125900	146727050	5310	5310	5310	5310	0
358	20231018	125800	146727050	5310	5310	5310	5310	0
359	20231018	125700	146727050	5310	5290	5310	5290	101
360	20231018	125600	146192740	5310	5310	5310	5310	10
361	20231018	125500	146139640	5280	5280	5280	5280	0
362	20231018	125400	146139640	5280	5280	5280	5280	0
363	20231018	125300	146139640	5280	5280	5280	5280	0
364	20231018	125200	146139640	5280	5280	5280	5280	0
365	20231018	125100	146139640	5280	5280	5280	5280	0
366	20231018	125000	146139640	5280	5280	5280	5280	0
367	20231018	124900	146139640	5280	5280	5280	5280	0
368	20231018	124800	146139640	5280	5290	5290	5280	1261
369	20231018	124700	139479710	5310	5310	5310	5310	0
370	20231018	124600	139479710	5310	5310	5310	5310	0
371	20231018	124500	139479710	5310	5310	5310	5310	1
372	20231018	124400	139474400	5310	5310	5310	5310	0
373	20231018	124300	139474400	5310	5310	5310	5310	2
374	20231018	124200	139463780	5310	5310	5310	5310	1010
375	20231018	124100	134100680	5300	5300	5300	5300	116
376	20231018	124000	133485880	5290	5310	5310	5290	1862
377	20231018	123900	123630790	5330	5330	5330	5330	0
378	20231018	123800	123630790	5330	5330	5330	5330	0
379	20231018	123700	123630790	5330	5330	5330	5330	0
380	20231018	123600	123630790	5330	5330	5330	5330	0
381	20231018	123500	123630790	5330	5330	5330	5330	0
382	20231018	123400	123630790	5330	5310	5330	5310	23
383	20231018	123300	123508400	5330	5330	5330	5330	43
384	20231018	123200	123279210	5310	5310	5310	5310	0
385	20231018	123100	123279210	5310	5310	5310	5310	125
386	20231018	123000	122615460	5310	5310	5310	5310	201
387	20231018	122900	121548150	5320	5320	5320	5320	0
388	20231018	122800	121548150	5320	5340	5340	5320	293
389	20231018	122700	119989270	5350	5340	5350	5340	8
390	20231018	122600	119946480	5350	5350	5350	5350	28
391	20231018	122500	119796680	5340	5340	5340	5340	20
392	20231018	122400	119689880	5350	5350	5350	5350	0
393	20231018	122300	119689880	5350	5350	5350	5350	1046
394	20231018	122200	114093780	5350	5360	5360	5350	49
395	20231018	122100	113831150	5370	5370	5370	5370	0
396	20231018	122000	113831150	5370	5370	5370	5370	0
397	20231018	121900	113831150	5370	5360	5370	5360	3
398	20231018	121800	113815060	5360	5370	5370	5360	966
399	20231018	121700	108637140	5370	5370	5380	5360	1411
400	20231018	121600	101072530	5370	5360	5370	5360	147
401	20231018	121500	100284600	5370	5370	5370	5370	0
402	20231018	121400	100284600	5370	5370	5370	5370	1
403	20231018	121300	100279230	5370	5370	5370	5370	100
404	20231018	121200	99742230	5370	5370	5380	5370	131
405	20231018	121100	99038750	5390	5380	5390	5380	27
406	20231018	121000	98893380	5380	5360	5380	5360	537
407	20231018	120900	96014720	5350	5330	5350	5330	751
408	20231018	120800	91996980	5330	5330	5330	5330	1216
409	20231018	120700	85515700	5330	5330	5330	5330	0
410	20231018	120600	85515700	5330	5330	5330	5330	0
411	20231018	120500	85515700	5330	5320	5330	5320	894
412	20231018	120400	80759610	5310	5310	5310	5310	1007
413	20231018	120300	75412440	5300	5300	5300	5300	100
414	20231018	120200	74882440	5290	5290	5290	5290	0
415	20231018	120100	74882440	5290	5290	5290	5290	0
416	20231018	120000	74882440	5290	5290	5290	5290	90
417	20231018	115900	74406340	5300	5300	5300	5300	200
418	20231018	115800	73346340	5300	5300	5300	5300	0
419	20231018	115700	73346340	5300	5300	5300	5300	135
420	20231018	115600	72630840	5300	5300	5300	5300	0
421	20231018	115500	72630840	5300	5300	5300	5300	0
422	20231018	115400	72630840	5300	5300	5300	5300	0
423	20231018	115300	72630840	5300	5300	5300	5300	0
424	20231018	115200	72630840	5300	5300	5300	5300	0
425	20231018	115100	72630840	5300	5300	5300	5300	0
426	20231018	115000	72630840	5300	5300	5300	5300	50
427	20231018	114900	72365840	5300	5300	5300	5300	1
428	20231018	114800	72360540	5300	5300	5300	5300	0
429	20231018	114700	72360540	5300	5300	5300	5300	51
430	20231018	114600	72090240	5300	5300	5300	5300	9
431	20231018	114500	72042540	5300	5300	5310	5300	10
432	20231018	114400	71989530	5300	5300	5300	5300	0
433	20231018	114300	71989530	5300	5300	5300	5300	0
434	20231018	114200	71989530	5300	5300	5300	5300	0
435	20231018	114100	71989530	5300	5300	5300	5300	0
436	20231018	114000	71989530	5300	5300	5300	5300	0
437	20231018	113900	71989530	5300	5300	5300	5300	200
438	20231018	113800	70929530	5300	5300	5300	5300	15
439	20231018	113700	70850030	5310	5310	5310	5310	0
440	20231018	113600	70850030	5310	5310	5310	5310	2
441	20231018	113500	70839410	5310	5310	5310	5310	0
442	20231018	113400	70839410	5310	5310	5310	5310	0
443	20231018	113300	70839410	5310	5310	5310	5310	0
444	20231018	113200	70839410	5310	5310	5310	5310	0
445	20231018	113100	70839410	5310	5310	5310	5310	19
446	20231018	113000	70738520	5300	5300	5300	5300	0
447	20231018	112900	70738520	5300	5300	5300	5290	1019
448	20231018	112800	65347830	5300	5300	5300	5300	1
449	20231018	112700	65342530	5310	5310	5310	5310	21
450	20231018	112600	65231020	5310	5310	5310	5310	1
451	20231018	112500	65225710	5310	5310	5310	5310	0
452	20231018	112400	65225710	5310	5310	5310	5310	2
453	20231018	112300	65215090	5310	5310	5310	5310	0
454	20231018	112200	65215090	5310	5310	5310	5310	20
455	20231018	112100	65108890	5310	5310	5310	5310	0
456	20231018	112000	65108890	5310	5310	5310	5310	0
457	20231018	111900	65108890	5310	5310	5310	5310	0
458	20231018	111800	65108890	5310	5310	5310	5310	0
459	20231018	111700	65108890	5310	5310	5310	5310	0
460	20231018	111600	65108890	5310	5310	5310	5310	0
461	20231018	111500	65108890	5310	5310	5310	5310	66
462	20231018	111400	64758430	5300	5300	5300	5300	0
463	20231018	111300	64758430	5300	5300	5300	5300	1032
464	20231018	111200	59288830	5290	5290	5290	5290	0
465	20231018	111100	59288830	5290	5290	5290	5290	0
466	20231018	111000	59288830	5290	5290	5290	5290	0
467	20231018	110900	59288830	5290	5290	5290	5290	737
468	20231018	110800	55390100	5290	5300	5300	5290	565
469	20231018	110700	52401040	5310	5310	5310	5310	0
470	20231018	110600	52401040	5310	5310	5310	5310	85
471	20231018	110500	51949690	5310	5310	5310	5310	0
472	20231018	110400	51949690	5310	5310	5310	5310	0
473	20231018	110300	51949690	5310	5300	5310	5300	1952
474	20231018	110200	41591750	5290	5290	5290	5290	0
475	20231018	110100	41591750	5290	5290	5290	5290	0
476	20231018	110000	41591750	5290	5290	5290	5290	0
477	20231018	105900	41591750	5290	5290	5290	5290	0
478	20231018	105800	41591750	5290	5290	5290	5290	26
479	20231018	105700	41454210	5280	5280	5280	5280	0
480	20231018	105600	41454210	5280	5280	5280	5280	0
481	20231018	105500	41454210	5280	5280	5280	5280	1
482	20231018	105400	41448930	5290	5290	5290	5290	0
483	20231018	105300	41448930	5290	5290	5290	5290	603
484	20231018	105200	38259060	5290	5290	5290	5290	16
485	20231018	105100	38174420	5290	5290	5290	5290	5
486	20231018	105000	38147970	5290	5290	5290	5290	4
487	20231018	104900	38126810	5290	5290	5290	5290	1
488	20231018	104800	38121520	5290	5290	5290	5290	1
489	20231018	104700	38116230	5290	5290	5290	5290	37
490	20231018	104600	37920500	5290	5290	5290	5290	0
491	20231018	104500	37920500	5290	5290	5290	5290	200
492	20231018	104400	36862500	5290	5290	5290	5290	2
493	20231018	104300	36851920	5280	5280	5280	5280	4
494	20231018	104200	36830800	5290	5290	5290	5280	107
495	20231018	104100	36264810	5280	5280	5280	5280	15
496	20231018	104000	36185610	5280	5280	5280	5280	0
497	20231018	103900	36185610	5280	5280	5280	5280	0
498	20231018	103800	36185610	5280	5280	5280	5280	0
499	20231018	103700	36185610	5280	5280	5280	5280	30
500	20231018	103600	36027210	5280	5280	5280	5280	0
501	20231018	103500	36027210	5280	5280	5280	5280	0
502	20231018	103400	36027210	5280	5280	5280	5280	1
503	20231018	103300	36021930	5290	5290	5290	5290	10
504	20231018	103200	35969030	5290	5290	5290	5290	0
505	20231018	103100	35969030	5290	5290	5290	5290	1
506	20231018	103000	35963740	5270	5270	5270	5270	0
507	20231018	102900	35963740	5270	5270	5270	5270	0
508	20231018	102800	35963740	5270	5270	5270	5270	70
509	20231018	102700	35594840	5270	5270	5270	5270	106
510	20231018	102600	35036220	5270	5270	5270	5270	0
511	20231018	102500	35036220	5270	5270	5270	5270	0
512	20231018	102400	35036220	5270	5270	5270	5270	38
513	20231018	102300	34835960	5280	5280	5280	5280	0
514	20231018	102200	34835960	5280	5280	5280	5280	0
515	20231018	102100	34835960	5280	5280	5280	5280	21
516	20231018	102000	34725080	5280	5280	5280	5280	20
517	20231018	101900	34619480	5280	5280	5280	5280	20
518	20231018	101800	34513880	5280	5280	5280	5280	14
519	20231018	101700	34439960	5280	5280	5280	5280	0
520	20231018	101600	34439960	5280	5290	5290	5280	2
521	20231018	101500	34429390	5280	5280	5280	5280	0
522	20231018	101400	34429390	5280	5270	5280	5270	24
523	20231018	101300	34302880	5280	5280	5280	5280	0
524	20231018	101200	34302880	5280	5280	5280	5280	42
525	20231018	101100	34081120	5290	5290	5290	5290	0
526	20231018	101000	34081120	5290	5290	5290	5290	1
527	20231018	100900	34075830	5280	5280	5280	5280	0
528	20231018	100800	34075830	5280	5280	5280	5280	0
529	20231018	100700	34075830	5280	5280	5280	5280	0
530	20231018	100600	34075830	5280	5280	5280	5280	0
531	20231018	100500	34075830	5280	5280	5280	5280	0
532	20231018	100400	34075830	5280	5280	5280	5280	0
533	20231018	100300	34075830	5280	5280	5280	5280	2
534	20231018	100200	34065270	5270	5270	5270	5270	11
535	20231018	100100	34007300	5290	5290	5290	5290	10
536	20231018	100000	33954400	5290	5280	5290	5280	15
537	20231018	095900	33875100	5280	5270	5280	5270	11
538	20231018	095800	33817120	5270	5270	5270	5270	0
539	20231018	095700	33817120	5270	5290	5290	5270	218
540	20231018	095600	32667920	5260	5260	5260	5260	0
541	20231018	095500	32667920	5260	5260	5260	5260	0
542	20231018	095400	32667920	5260	5280	5290	5260	787
543	20231018	095300	28506930	5280	5280	5280	5280	2
544	20231018	095200	28496370	5280	5270	5280	5270	226
545	20231018	095100	27305340	5270	5270	5270	5270	65
546	20231018	095000	26962790	5270	5270	5270	5270	36
547	20231018	094900	26773070	5270	5270	5270	5270	76
548	20231018	094800	26372550	5270	5270	5270	5270	0
549	20231018	094700	26372550	5270	5270	5270	5270	0
550	20231018	094600	26372550	5270	5270	5270	5270	0
551	20231018	094500	26372550	5270	5270	5270	5270	0
552	20231018	094400	26372550	5270	5270	5270	5270	2
553	20231018	094300	26362010	5280	5280	5280	5280	0
554	20231018	094200	26362010	5280	5280	5280	5280	100
555	20231018	094100	25834010	5270	5270	5270	5270	0
556	20231018	094000	25834010	5270	5270	5270	5270	26
557	20231018	093900	25696990	5270	5270	5270	5270	16
558	20231018	093800	25612670	5270	5270	5270	5270	10
559	20231018	093700	25559970	5270	5270	5270	5270	52
560	20231018	093600	25285930	5250	5250	5250	5250	0
561	20231018	093500	25285930	5250	5270	5270	5250	2200
562	20231018	093400	13733980	5280	5280	5280	5280	5
563	20231018	093300	13707580	5280	5280	5280	5280	2
564	20231018	093200	13697020	5280	5270	5280	5270	16
565	20231018	093100	13612680	5270	5280	5280	5270	191
566	20231018	093000	12606080	5280	5280	5280	5280	3
567	20231018	092900	12590240	5280	5280	5280	5280	1
568	20231018	092800	12584960	5280	5280	5280	5280	0
569	20231018	092700	12584960	5280	5280	5280	5280	100
570	20231018	092600	12056960	5280	5280	5280	5280	5
571	20231018	092500	12030560	5280	5280	5280	5280	0
572	20231018	092400	12030560	5280	5280	5280	5280	5
573	20231018	092300	12004160	5280	5280	5280	5280	0
574	20231018	092200	12004160	5280	5260	5280	5260	53
575	20231018	092100	11724380	5250	5250	5250	5250	0
576	20231018	092000	11724380	5250	5250	5250	5250	0
577	20231018	091900	11724380	5250	5250	5250	5250	0
578	20231018	091800	11724380	5250	5250	5250	5250	0
579	20231018	091700	11724380	5250	5250	5250	5250	0
580	20231018	091600	11724380	5250	5280	5280	5250	1500
581	20231018	091500	3837170	5280	5280	5280	5280	0
582	20231018	091400	3837170	5280	5280	5280	5280	0
583	20231018	091300	3837170	5280	5280	5280	5280	0
584	20231018	091200	3837170	5280	5280	5280	5280	0
585	20231018	091100	3837170	5280	5280	5280	5280	1
586	20231018	091000	3831890	5280	5280	5280	5280	0
587	20231018	090900	3831890	5280	5280	5280	5280	0
588	20231018	090800	3831890	5280	5280	5280	5280	0
589	20231018	090700	3831890	5280	5280	5280	5280	0
590	20231018	090600	3831890	5280	5280	5280	5280	329
591	20231018	090500	2094770	5280	5280	5280	5280	32
592	20231018	090400	1925810	5280	5270	5280	5270	39
593	20231018	090300	1720040	5270	5270	5270	5270	0
594	20231018	090200	1720040	5270	5270	5270	5270	0
595	20231018	090100	1720040	5270	5270	5270	5270	0
596	20231018	090000	1720040	5270	5300	5300	5270	321