KissMeData/067990/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193400	503493820	5480	5480	5480	5480	2305
3	20231006	193300	503493820	5480	5480	5480	5480	0
4	20231006	193200	503493820	5480	5480	5480	5480	0
5	20231006	193100	503493820	5480	5480	5480	5480	0
6	20231006	193000	503493820	5480	5480	5480	5480	0
7	20231006	192900	503493820	5480	5480	5480	5480	0
8	20231006	192800	503493820	5480	5480	5480	5480	0
9	20231006	192700	503493820	5480	5480	5480	5480	0
10	20231006	192600	503493820	5480	5480	5480	5480	0
11	20231006	192500	503493820	5480	5480	5480	5480	0
12	20231006	192400	503493820	5480	5480	5480	5480	0
13	20231006	192300	503493820	5480	5480	5480	5480	0
14	20231006	192200	503493820	5480	5480	5480	5480	0
15	20231006	192100	503493820	5480	5480	5480	5480	0
16	20231006	192000	503493820	5480	5480	5480	5480	0
17	20231006	191900	503493820	5480	5480	5480	5480	0
18	20231006	191800	503493820	5480	5480	5480	5480	0
19	20231006	191700	503493820	5480	5480	5480	5480	0
20	20231006	191600	503493820	5480	5480	5480	5480	0
21	20231006	191500	503493820	5480	5480	5480	5480	0
22	20231006	191400	503493820	5480	5480	5480	5480	0
23	20231006	191300	503493820	5480	5480	5480	5480	0
24	20231006	191200	503493820	5480	5480	5480	5480	0
25	20231006	191100	503493820	5480	5480	5480	5480	0
26	20231006	191000	503493820	5480	5480	5480	5480	0
27	20231006	190900	503493820	5480	5480	5480	5480	0
28	20231006	190800	503493820	5480	5480	5480	5480	0
29	20231006	190700	503493820	5480	5480	5480	5480	0
30	20231006	190600	503493820	5480	5480	5480	5480	0
31	20231006	190500	503493820	5480	5480	5480	5480	0
32	20231006	190400	503493820	5480	5480	5480	5480	2305
33	20231006	190300	503493820	5480	5480	5480	5480	0
34	20231006	190200	503493820	5480	5480	5480	5480	0
35	20231006	190100	503493820	5480	5480	5480	5480	0
36	20231006	190000	503493820	5480	5480	5480	5480	0
37	20231006	185900	503493820	5480	5480	5480	5480	0
38	20231006	185800	503493820	5480	5480	5480	5480	0
39	20231006	185700	503493820	5480	5480	5480	5480	0
40	20231006	185600	503493820	5480	5480	5480	5480	0
41	20231006	185500	503493820	5480	5480	5480	5480	0
42	20231006	185400	503493820	5480	5480	5480	5480	0
43	20231006	185300	503493820	5480	5480	5480	5480	0
44	20231006	185200	503493820	5480	5480	5480	5480	0
45	20231006	185100	503493820	5480	5480	5480	5480	0
46	20231006	185000	503493820	5480	5480	5480	5480	0
47	20231006	184900	503493820	5480	5480	5480	5480	0
48	20231006	184800	503493820	5480	5480	5480	5480	0
49	20231006	184700	503493820	5480	5480	5480	5480	0
50	20231006	184600	503493820	5480	5480	5480	5480	0
51	20231006	184500	503493820	5480	5480	5480	5480	0
52	20231006	184400	503493820	5480	5480	5480	5480	0
53	20231006	184300	503493820	5480	5480	5480	5480	0
54	20231006	184200	503493820	5480	5480	5480	5480	0
55	20231006	184100	503493820	5480	5480	5480	5480	0
56	20231006	184000	503493820	5480	5480	5480	5480	0
57	20231006	183900	503493820	5480	5480	5480	5480	0
58	20231006	183800	503493820	5480	5480	5480	5480	0
59	20231006	183700	503493820	5480	5480	5480	5480	0
60	20231006	183600	503493820	5480	5480	5480	5480	0
61	20231006	183500	503493820	5480	5480	5480	5480	0
62	20231006	183400	503493820	5480	5480	5480	5480	2305
63	20231006	183300	503493820	5480	5480	5480	5480	0
64	20231006	183200	503493820	5480	5480	5480	5480	0
65	20231006	183100	503493820	5480	5480	5480	5480	0
66	20231006	183000	503493820	5480	5480	5480	5480	0
67	20231006	182900	503493820	5480	5480	5480	5480	0
68	20231006	182800	503493820	5480	5480	5480	5480	0
69	20231006	182700	503493820	5480	5480	5480	5480	0
70	20231006	182600	503493820	5480	5480	5480	5480	0
71	20231006	182500	503493820	5480	5480	5480	5480	0
72	20231006	182400	503493820	5480	5480	5480	5480	0
73	20231006	182300	503493820	5480	5480	5480	5480	0
74	20231006	182200	503493820	5480	5480	5480	5480	0
75	20231006	182100	503493820	5480	5480	5480	5480	0
76	20231006	182000	503493820	5480	5480	5480	5480	0
77	20231006	181900	503493820	5480	5480	5480	5480	0
78	20231006	181800	503493820	5480	5480	5480	5480	0
79	20231006	181700	503493820	5480	5480	5480	5480	0
80	20231006	181600	503493820	5480	5480	5480	5480	0
81	20231006	181500	503493820	5480	5480	5480	5480	0
82	20231006	181400	503493820	5480	5480	5480	5480	0
83	20231006	181300	503493820	5480	5480	5480	5480	0
84	20231006	181200	503493820	5480	5480	5480	5480	0
85	20231006	181100	503493820	5480	5480	5480	5480	0
86	20231006	181000	503493820	5480	5480	5480	5480	0
87	20231006	180900	503493820	5480	5480	5480	5480	0
88	20231006	180800	503493820	5480	5480	5480	5480	0
89	20231006	180700	503493820	5480	5480	5480	5480	0
90	20231006	180600	503493820	5480	5480	5480	5480	0
91	20231006	180500	503493820	5480	5480	5480	5480	0
92	20231006	180400	503493820	5480	5480	5480	5480	2305
93	20231006	180300	503493820	5480	5480	5480	5480	0
94	20231006	180200	503493820	5480	5480	5480	5480	0
95	20231006	180100	503493820	5480	5480	5480	5480	0
96	20231006	180000	503493820	5480	5480	5480	5480	0
97	20231006	175900	503493820	5480	5480	5480	5480	0
98	20231006	175800	503493820	5480	5480	5480	5480	0
99	20231006	175700	503493820	5480	5480	5480	5480	0
100	20231006	175600	503493820	5480	5480	5480	5480	0
101	20231006	175500	503493820	5480	5480	5480	5480	0
102	20231006	175400	503493820	5480	5480	5480	5480	0
103	20231006	175300	503493820	5480	5480	5480	5480	0
104	20231006	175200	503493820	5480	5480	5480	5480	0
105	20231006	175100	503493820	5480	5480	5480	5480	0
106	20231006	175000	503493820	5480	5480	5480	5480	0
107	20231006	174900	503493820	5480	5480	5480	5480	0
108	20231006	174800	503493820	5480	5480	5480	5480	0
109	20231006	174700	503493820	5480	5480	5480	5480	0
110	20231006	174600	503493820	5480	5480	5480	5480	0
111	20231006	174500	503493820	5480	5480	5480	5480	0
112	20231006	174400	503493820	5480	5480	5480	5480	0
113	20231006	174300	503493820	5480	5480	5480	5480	0
114	20231006	174200	503493820	5480	5480	5480	5480	0
115	20231006	174100	503493820	5480	5480	5480	5480	0
116	20231006	174000	503493820	5480	5480	5480	5480	0
117	20231006	173900	503493820	5480	5480	5480	5480	0
118	20231006	173800	503493820	5480	5480	5480	5480	0
119	20231006	173700	503493820	5480	5480	5480	5480	0
120	20231006	173600	503493820	5480	5480	5480	5480	0
121	20231006	173500	503493820	5480	5480	5480	5480	0
122	20231006	173400	503493820	5480	5480	5480	5480	2305
123	20231006	173300	503493820	5480	5480	5480	5480	0
124	20231006	173200	503493820	5480	5480	5480	5480	0
125	20231006	173100	503493820	5480	5480	5480	5480	0
126	20231006	173000	503493820	5480	5480	5480	5480	0
127	20231006	172900	503493820	5480	5480	5480	5480	0
128	20231006	172800	503493820	5480	5480	5480	5480	0
129	20231006	172700	503493820	5480	5480	5480	5480	0
130	20231006	172600	503493820	5480	5480	5480	5480	0
131	20231006	172500	503493820	5480	5480	5480	5480	0
132	20231006	172400	503493820	5480	5480	5480	5480	0
133	20231006	172300	503493820	5480	5480	5480	5480	0
134	20231006	172200	503493820	5480	5480	5480	5480	0
135	20231006	172100	503493820	5480	5480	5480	5480	0
136	20231006	172000	503493820	5480	5480	5480	5480	0
137	20231006	171900	503493820	5480	5480	5480	5480	0
138	20231006	171800	503493820	5480	5480	5480	5480	0
139	20231006	171700	503493820	5480	5480	5480	5480	0
140	20231006	171600	503493820	5480	5480	5480	5480	0
141	20231006	171500	503493820	5480	5480	5480	5480	0
142	20231006	171400	503493820	5480	5480	5480	5480	0
143	20231006	171300	503493820	5480	5480	5480	5480	0
144	20231006	171200	503493820	5480	5480	5480	5480	0
145	20231006	171100	503493820	5480	5480	5480	5480	0
146	20231006	171000	503493820	5480	5480	5480	5480	0
147	20231006	170900	503493820	5480	5480	5480	5480	0
148	20231006	170800	503493820	5480	5480	5480	5480	0
149	20231006	170700	503493820	5480	5480	5480	5480	0
150	20231006	170600	503493820	5480	5480	5480	5480	0
151	20231006	170500	503493820	5480	5480	5480	5480	0
152	20231006	170400	503493820	5480	5480	5480	5480	2305
153	20231006	170300	503493820	5480	5480	5480	5480	0
154	20231006	170200	503493820	5480	5480	5480	5480	0
155	20231006	170100	503493820	5480	5480	5480	5480	0
156	20231006	170000	503493820	5480	5480	5480	5480	0
157	20231006	165900	503493820	5480	5480	5480	5480	0
158	20231006	165800	503493820	5480	5480	5480	5480	0
159	20231006	165700	503493820	5480	5480	5480	5480	0
160	20231006	165600	503493820	5480	5480	5480	5480	0
161	20231006	165500	503493820	5480	5480	5480	5480	0
162	20231006	165400	503493820	5480	5480	5480	5480	0
163	20231006	165300	503493820	5480	5480	5480	5480	0
164	20231006	165200	503493820	5480	5480	5480	5480	0
165	20231006	165100	503493820	5480	5480	5480	5480	0
166	20231006	165000	503493820	5480	5480	5480	5480	0
167	20231006	164900	503493820	5480	5480	5480	5480	0
168	20231006	164800	503493820	5480	5480	5480	5480	0
169	20231006	164700	503493820	5480	5480	5480	5480	0
170	20231006	164600	503493820	5480	5480	5480	5480	0
171	20231006	164500	503493820	5480	5480	5480	5480	0
172	20231006	164400	503493820	5480	5480	5480	5480	0
173	20231006	164300	503493820	5480	5480	5480	5480	0
174	20231006	164200	503493820	5480	5480	5480	5480	0
175	20231006	164100	503493820	5480	5480	5480	5480	0
176	20231006	164000	503493820	5480	5480	5480	5480	0
177	20231006	163900	503493820	5480	5480	5480	5480	0
178	20231006	163800	503493820	5480	5480	5480	5480	0
179	20231006	163700	503493820	5480	5480	5480	5480	0
180	20231006	163600	503493820	5480	5480	5480	5480	0
181	20231006	163500	503493820	5480	5480	5480	5480	0
182	20231006	163400	503493820	5480	5480	5480	5480	2305
183	20231006	163300	503493820	5480	5480	5480	5480	0
184	20231006	163200	503493820	5480	5480	5480	5480	0
185	20231006	163100	503493820	5480	5480	5480	5480	0
186	20231006	163000	503493820	5480	5480	5480	5480	0
187	20231006	162900	503493820	5480	5480	5480	5480	0
188	20231006	162800	503493820	5480	5480	5480	5480	0
189	20231006	162700	503493820	5480	5480	5480	5480	0
190	20231006	162600	503493820	5480	5480	5480	5480	0
191	20231006	162500	503493820	5480	5480	5480	5480	0
192	20231006	162400	503493820	5480	5480	5480	5480	0
193	20231006	162300	503493820	5480	5480	5480	5480	0
194	20231006	162200	503493820	5480	5480	5480	5480	0
195	20231006	162100	503493820	5480	5480	5480	5480	0
196	20231006	162000	503493820	5480	5480	5480	5480	0
197	20231006	161900	503493820	5480	5480	5480	5480	0
198	20231006	161800	503493820	5480	5480	5480	5480	0
199	20231006	161700	503493820	5480	5480	5480	5480	0
200	20231006	161600	503493820	5480	5480	5480	5480	0
201	20231006	161500	503493820	5480	5480	5480	5480	0
202	20231006	161400	503493820	5480	5480	5480	5480	0
203	20231006	161300	503493820	5480	5480	5480	5480	0
204	20231006	161200	503493820	5480	5480	5480	5480	0
205	20231006	161100	503493820	5480	5480	5480	5480	0
206	20231006	161000	503493820	5480	5480	5480	5480	0
207	20231006	160900	503493820	5480	5480	5480	5480	0
208	20231006	160800	503493820	5480	5480	5480	5480	0
209	20231006	160700	503493820	5480	5480	5480	5480	0
210	20231006	160600	503493820	5480	5480	5480	5480	0
211	20231006	160500	503493820	5480	5480	5480	5480	0
212	20231006	160400	503493820	5480	5480	5480	5480	2305
213	20231006	160300	503493820	5480	5480	5480	5480	0
214	20231006	160200	503493820	5480	5480	5480	5480	0
215	20231006	160100	503493820	5480	5480	5480	5480	0
216	20231006	160000	503493820	5480	5480	5480	5480	0
217	20231006	155900	503493820	5480	5480	5480	5480	0
218	20231006	155800	503493820	5480	5480	5480	5480	0
219	20231006	155700	503493820	5480	5480	5480	5480	0
220	20231006	155600	503493820	5480	5480	5480	5480	0
221	20231006	155500	503493820	5480	5480	5480	5480	0
222	20231006	155400	503493820	5480	5480	5480	5480	0
223	20231006	155300	503493820	5480	5480	5480	5480	0
224	20231006	155200	503493820	5480	5480	5480	5480	0
225	20231006	155100	503493820	5480	5480	5480	5480	0
226	20231006	155000	503493820	5480	5480	5480	5480	0
227	20231006	154900	503493820	5480	5480	5480	5480	0
228	20231006	154800	503493820	5480	5480	5480	5480	0
229	20231006	154700	503493820	5480	5480	5480	5480	0
230	20231006	154600	503493820	5480	5480	5480	5480	0
231	20231006	154500	503493820	5480	5480	5480	5480	0
232	20231006	154400	503493820	5480	5480	5480	5480	0
233	20231006	154300	503493820	5480	5480	5480	5480	0
234	20231006	154200	503493820	5480	5480	5480	5480	0
235	20231006	154100	503493820	5480	5480	5480	5480	0
236	20231006	154000	503493820	5480	5480	5480	5480	0
237	20231006	153900	503493820	5480	5480	5480	5480	0
238	20231006	153800	503493820	5480	5480	5480	5480	0
239	20231006	153700	503493820	5480	5480	5480	5480	0
240	20231006	153600	503493820	5480	5480	5480	5480	0
241	20231006	153500	503493820	5480	5480	5480	5480	0
242	20231006	153400	503493820	5480	5480	5480	5480	2305
243	20231006	153300	503493820	5480	5480	5480	5480	0
244	20231006	153200	503493820	5480	5480	5480	5480	0
245	20231006	153100	503493820	5480	5480	5480	5480	0
246	20231006	153000	503493820	5480	5480	5480	5480	2305
247	20231006	152900	490862420	5470	5470	5470	5470	0
248	20231006	152800	490862420	5470	5470	5470	5470	0
249	20231006	152700	490862420	5470	5470	5470	5470	0
250	20231006	152600	490862420	5470	5470	5470	5470	0
251	20231006	152500	490862420	5470	5470	5470	5470	0
252	20231006	152400	490862420	5470	5470	5470	5470	0
253	20231006	152300	490862420	5470	5470	5470	5470	0
254	20231006	152200	490862420	5470	5470	5470	5470	0
255	20231006	152100	490862420	5470	5470	5470	5470	0
256	20231006	152000	490862420	5470	5470	5470	5470	0
257	20231006	151900	490862420	5470	5470	5470	5470	80
258	20231006	151800	490424820	5460	5460	5470	5460	739
259	20231006	151700	486389870	5470	5490	5490	5470	860
260	20231006	151600	481685650	5480	5480	5480	5470	49
261	20231006	151500	481417340	5470	5470	5470	5470	95
262	20231006	151400	480897690	5480	5480	5480	5480	28
263	20231006	151300	480744250	5470	5470	5470	5470	0
264	20231006	151200	480744250	5470	5470	5470	5470	71
265	20231006	151100	480355880	5480	5480	5480	5480	0
266	20231006	151000	480355880	5480	5480	5480	5480	1300
267	20231006	150900	473231880	5480	5480	5480	5480	0
268	20231006	150800	473231880	5480	5480	5480	5480	130
269	20231006	150700	472519480	5490	5490	5490	5490	410
270	20231006	150600	470268580	5490	5490	5490	5490	434
271	20231006	150500	467885920	5490	5490	5490	5490	2
272	20231006	150400	467874940	5490	5490	5490	5490	45
273	20231006	150300	467627890	5490	5490	5490	5490	0
274	20231006	150200	467627890	5490	5490	5490	5490	1745
275	20231006	150100	458047840	5490	5490	5490	5490	112
276	20231006	150000	457432960	5490	5490	5490	5490	3
277	20231006	145900	457416490	5490	5490	5490	5490	462
278	20231006	145800	454880110	5490	5490	5490	5490	1800
279	20231006	145700	444998110	5490	5490	5490	5490	2844
280	20231006	145600	429384550	5490	5500	5500	5490	484
281	20231006	145500	426725550	5490	5490	5490	5490	1939
282	20231006	145400	416080440	5480	5480	5480	5480	100
283	20231006	145300	415532440	5480	5480	5480	5480	1353
284	20231006	145200	408118000	5480	5470	5480	5470	20
285	20231006	145100	408008420	5470	5460	5470	5460	65
286	20231006	145000	407653170	5470	5470	5470	5470	290
287	20231006	144900	406066870	5480	5480	5480	5480	8
288	20231006	144800	406023030	5480	5480	5480	5480	1992
289	20231006	144700	395106870	5480	5480	5480	5470	9
290	20231006	144600	395057560	5490	5470	5490	5470	1092
291	20231006	144500	389083920	5460	5480	5480	5460	2191
292	20231006	144400	377100300	5480	5470	5480	5470	875
293	20231006	144300	372308420	5470	5460	5470	5460	3767
294	20231006	144200	351740590	5450	5460	5460	5450	112
295	20231006	144100	351130000	5450	5430	5460	5430	2102
296	20231006	144000	339714080	5440	5440	5450	5440	5385
297	20231006	143900	310385930	5440	5440	5440	5440	411
298	20231006	143800	308150090	5440	5440	5450	5440	741
299	20231006	143700	304118650	5440	5440	5440	5420	1813
300	20231006	143600	294255990	5430	5420	5430	5420	4082
301	20231006	143500	272125870	5410	5410	5410	5410	1580
302	20231006	143400	263578070	5410	5400	5410	5400	4832
303	20231006	143300	237455700	5400	5390	5400	5390	1010
304	20231006	143200	232011700	5400	5400	5400	5400	10
305	20231006	143100	231957700	5380	5380	5380	5380	0
306	20231006	143000	231957700	5380	5390	5390	5380	3006
307	20231006	142900	215785360	5380	5380	5380	5380	100
308	20231006	142800	215247360	5390	5400	5400	5390	16
309	20231006	142700	215161040	5400	5400	5400	5400	0
310	20231006	142600	215161040	5400	5400	5400	5400	0
311	20231006	142500	215161040	5400	5400	5400	5400	0
312	20231006	142400	215161040	5400	5400	5400	5400	0
313	20231006	142300	215161040	5400	5400	5400	5400	3
314	20231006	142200	215144840	5390	5390	5390	5390	0
315	20231006	142100	215144840	5390	5390	5390	5390	0
316	20231006	142000	215144840	5390	5390	5390	5390	0
317	20231006	141900	215144840	5390	5390	5390	5390	20
318	20231006	141800	215037040	5400	5400	5400	5400	18
319	20231006	141700	214939840	5390	5380	5390	5370	1330
320	20231006	141600	207779110	5400	5400	5400	5400	0
321	20231006	141500	207779110	5400	5400	5400	5400	0
322	20231006	141400	207779110	5400	5400	5400	5400	6
323	20231006	141300	207746710	5400	5400	5400	5400	0
324	20231006	141200	207746710	5400	5400	5400	5400	400
325	20231006	141100	205586710	5400	5400	5400	5380	126
326	20231006	141000	204907230	5380	5380	5380	5380	15
327	20231006	140900	204826530	5380	5380	5380	5380	90
328	20231006	140800	204342330	5380	5400	5400	5380	2908
329	20231006	140700	188682820	5400	5400	5400	5400	0
330	20231006	140600	188682820	5400	5400	5400	5400	0
331	20231006	140500	188682820	5400	5400	5400	5400	2
332	20231006	140400	188672020	5400	5400	5400	5400	20
333	20231006	140300	188564020	5390	5390	5390	5390	0
334	20231006	140200	188564020	5390	5390	5390	5390	60
335	20231006	140100	188240620	5380	5380	5380	5380	0
336	20231006	140000	188240620	5380	5380	5380	5380	45
337	20231006	135900	187998520	5380	5380	5380	5380	0
338	20231006	135800	187998520	5380	5380	5380	5380	0
339	20231006	135700	187998520	5380	5380	5380	5380	0
340	20231006	135600	187998520	5380	5380	5380	5380	0
341	20231006	135500	187998520	5380	5380	5380	5380	101
342	20231006	135400	187455140	5400	5400	5400	5400	111
343	20231006	135300	186855740	5400	5400	5400	5400	2
344	20231006	135200	186844940	5400	5400	5400	5400	0
345	20231006	135100	186844940	5400	5400	5400	5400	0
346	20231006	135000	186844940	5400	5400	5400	5400	0
347	20231006	134900	186844940	5400	5400	5400	5400	0
348	20231006	134800	186844940	5400	5400	5400	5400	2
349	20231006	134700	186834140	5400	5400	5400	5400	3
350	20231006	134600	186817940	5400	5400	5400	5400	0
351	20231006	134500	186817940	5400	5400	5400	5400	200
352	20231006	134400	185737940	5380	5380	5380	5380	177
353	20231006	134300	184785680	5380	5380	5380	5380	0
354	20231006	134200	184785680	5380	5380	5380	5380	84
355	20231006	134100	184333760	5400	5400	5400	5400	0
356	20231006	134000	184333760	5400	5400	5400	5400	127
357	20231006	133900	183647960	5400	5400	5400	5400	0
358	20231006	133800	183647960	5400	5400	5400	5400	0
359	20231006	133700	183647960	5400	5400	5400	5400	4
360	20231006	133600	183626360	5400	5400	5400	5400	0
361	20231006	133500	183626360	5400	5400	5400	5400	0
362	20231006	133400	183626360	5400	5400	5400	5400	1
363	20231006	133300	183620960	5400	5400	5400	5400	3
364	20231006	133200	183604760	5380	5380	5380	5380	0
365	20231006	133100	183604760	5380	5380	5380	5380	1
366	20231006	133000	183599380	5400	5400	5400	5400	1
367	20231006	132900	183593980	5380	5380	5380	5380	0
368	20231006	132800	183593980	5380	5380	5380	5380	0
369	20231006	132700	183593980	5380	5380	5380	5380	99
370	20231006	132600	183061360	5400	5400	5400	5400	0
371	20231006	132500	183061360	5400	5400	5400	5400	0
372	20231006	132400	183061360	5400	5400	5400	5400	110
373	20231006	132300	182467360	5400	5400	5400	5400	0
374	20231006	132200	182467360	5400	5400	5400	5400	0
375	20231006	132100	182467360	5400	5400	5400	5400	0
376	20231006	132000	182467360	5400	5400	5400	5400	0
377	20231006	131900	182467360	5400	5400	5400	5400	0
378	20231006	131800	182467360	5400	5390	5400	5380	801
379	20231006	131700	178157080	5400	5400	5400	5400	5
380	20231006	131600	178130080	5400	5400	5400	5400	0
381	20231006	131500	178130080	5400	5400	5400	5400	0
382	20231006	131400	178130080	5400	5400	5400	5400	1
383	20231006	131300	178124680	5400	5400	5400	5400	20
384	20231006	131200	178016680	5400	5400	5400	5400	0
385	20231006	131100	178016680	5400	5380	5400	5380	4
386	20231006	131000	177995140	5380	5380	5380	5380	0
387	20231006	130900	177995140	5380	5380	5380	5380	185
388	20231006	130800	176999840	5400	5390	5400	5390	41
389	20231006	130700	176778840	5390	5390	5390	5390	0
390	20231006	130600	176778840	5390	5390	5390	5390	765
391	20231006	130500	172655490	5390	5390	5390	5390	0
392	20231006	130400	172655490	5390	5390	5390	5390	1
393	20231006	130300	172650100	5390	5390	5390	5390	1
394	20231006	130200	172644710	5380	5380	5380	5380	44
395	20231006	130100	172407990	5390	5390	5390	5390	1
396	20231006	130000	172402600	5380	5380	5380	5380	0
397	20231006	125900	172402600	5380	5380	5380	5380	87
398	20231006	125800	171934540	5390	5390	5390	5390	0
399	20231006	125700	171934540	5390	5390	5390	5390	4
400	20231006	125600	171912980	5390	5390	5390	5390	9
401	20231006	125500	171864470	5390	5390	5390	5390	11
402	20231006	125400	171805180	5390	5390	5390	5390	1
403	20231006	125300	171799790	5390	5390	5390	5390	50
404	20231006	125200	171530290	5390	5390	5390	5390	0
405	20231006	125100	171530290	5390	5390	5390	5390	1
406	20231006	125000	171524900	5380	5380	5380	5380	0
407	20231006	124900	171524900	5380	5380	5380	5380	0
408	20231006	124800	171524900	5380	5380	5380	5380	725
409	20231006	124700	167624400	5380	5380	5380	5380	3
410	20231006	124600	167608260	5380	5380	5380	5380	0
411	20231006	124500	167608260	5380	5380	5380	5380	1
412	20231006	124400	167602880	5360	5360	5360	5360	0
413	20231006	124300	167602880	5360	5360	5360	5360	0
414	20231006	124200	167602880	5360	5360	5360	5360	0
415	20231006	124100	167602880	5360	5360	5360	5360	0
416	20231006	124000	167602880	5360	5360	5360	5360	254
417	20231006	123900	166241440	5360	5360	5360	5360	1141
418	20231006	123800	160125680	5360	5360	5360	5360	0
419	20231006	123700	160125680	5360	5370	5370	5360	102
420	20231006	123600	159577960	5370	5370	5370	5370	0
421	20231006	123500	159577960	5370	5370	5370	5370	0
422	20231006	123400	159577960	5370	5370	5370	5370	1
423	20231006	123300	159572590	5370	5370	5370	5370	0
424	20231006	123200	159572590	5370	5370	5370	5370	0
425	20231006	123100	159572590	5370	5370	5370	5370	11
426	20231006	123000	159513520	5360	5360	5360	5360	0
427	20231006	122900	159513520	5360	5360	5360	5360	109
428	20231006	122800	158929280	5360	5360	5360	5360	0
429	20231006	122700	158929280	5360	5360	5360	5360	2
430	20231006	122600	158918560	5360	5360	5360	5360	85
431	20231006	122500	158462960	5360	5360	5360	5360	0
432	20231006	122400	158462960	5360	5360	5360	5360	1
433	20231006	122300	158457600	5360	5360	5360	5360	198
434	20231006	122200	157396320	5360	5360	5360	5360	7
435	20231006	122100	157358800	5360	5360	5360	5360	2010
436	20231006	122000	146585200	5370	5380	5380	5370	599
437	20231006	121900	143368560	5370	5370	5370	5370	0
438	20231006	121800	143368560	5370	5370	5370	5370	0
439	20231006	121700	143368560	5370	5370	5370	5370	500
440	20231006	121600	140683560	5370	5370	5370	5370	0
441	20231006	121500	140683560	5370	5370	5370	5370	1
442	20231006	121400	140678190	5370	5370	5370	5370	0
443	20231006	121300	140678190	5370	5370	5370	5370	0
444	20231006	121200	140678190	5370	5370	5370	5370	0
445	20231006	121100	140678190	5370	5390	5390	5370	198
446	20231006	121000	139612930	5390	5390	5390	5390	0
447	20231006	120900	139612930	5390	5390	5390	5390	0
448	20231006	120800	139612930	5390	5390	5390	5390	0
449	20231006	120700	139612930	5390	5390	5390	5390	4
450	20231006	120600	139591370	5390	5390	5390	5390	0
451	20231006	120500	139591370	5390	5390	5390	5390	0
452	20231006	120400	139591370	5390	5390	5390	5390	0
453	20231006	120300	139591370	5390	5390	5390	5390	0
454	20231006	120200	139591370	5390	5390	5390	5390	0
455	20231006	120100	139591370	5390	5390	5390	5390	0
456	20231006	120000	139591370	5390	5390	5390	5390	0
457	20231006	115900	139591370	5390	5390	5390	5390	0
458	20231006	115800	139591370	5390	5380	5390	5370	643
459	20231006	115700	136127310	5390	5390	5390	5390	4
460	20231006	115600	136105750	5390	5390	5390	5390	0
461	20231006	115500	136105750	5390	5390	5390	5390	11
462	20231006	115400	136046460	5380	5380	5380	5380	0
463	20231006	115300	136046460	5380	5380	5380	5380	0
464	20231006	115200	136046460	5380	5380	5380	5380	0
465	20231006	115100	136046460	5380	5380	5380	5380	0
466	20231006	115000	136046460	5380	5390	5390	5380	53
467	20231006	114900	135761310	5390	5390	5390	5390	0
468	20231006	114800	135761310	5390	5390	5390	5390	1
469	20231006	114700	135755920	5390	5380	5390	5380	962
470	20231006	114600	130580310	5390	5390	5390	5390	0
471	20231006	114500	130580310	5390	5390	5390	5390	0
472	20231006	114400	130580310	5390	5390	5390	5390	6
473	20231006	114300	130547970	5380	5380	5380	5380	0
474	20231006	114200	130547970	5380	5380	5380	5380	0
475	20231006	114100	130547970	5380	5380	5380	5380	0
476	20231006	114000	130547970	5380	5380	5380	5380	0
477	20231006	113900	130547970	5380	5380	5380	5380	0
478	20231006	113800	130547970	5380	5380	5380	5380	0
479	20231006	113700	130547970	5380	5380	5380	5380	0
480	20231006	113600	130547970	5380	5380	5380	5380	1
481	20231006	113500	130542590	5390	5390	5390	5390	0
482	20231006	113400	130542590	5390	5390	5390	5390	1
483	20231006	113300	130537200	5390	5390	5390	5390	6
484	20231006	113200	130504860	5390	5390	5390	5390	0
485	20231006	113100	130504860	5390	5390	5390	5390	1
486	20231006	113000	130499470	5380	5380	5380	5380	0
487	20231006	112900	130499470	5380	5380	5380	5380	400
488	20231006	112800	128347470	5380	5380	5380	5380	8
489	20231006	112700	128304430	5370	5370	5370	5370	0
490	20231006	112600	128304430	5370	5370	5370	5370	0
491	20231006	112500	128304430	5370	5370	5370	5370	0
492	20231006	112400	128304430	5370	5370	5370	5370	0
493	20231006	112300	128304430	5370	5370	5370	5370	0
494	20231006	112200	128304430	5370	5370	5370	5370	0
495	20231006	112100	128304430	5370	5370	5370	5370	0
496	20231006	112000	128304430	5370	5370	5370	5370	0
497	20231006	111900	128304430	5370	5370	5370	5370	0
498	20231006	111800	128304430	5370	5370	5370	5370	0
499	20231006	111700	128304430	5370	5370	5370	5370	0
500	20231006	111600	128304430	5370	5390	5390	5370	1804
501	20231006	111500	118603040	5390	5390	5390	5390	638
502	20231006	111400	115164220	5380	5380	5380	5380	0
503	20231006	111300	115164220	5380	5380	5380	5380	0
504	20231006	111200	115164220	5380	5380	5380	5380	0
505	20231006	111100	115164220	5380	5380	5380	5380	167
506	20231006	111000	114265760	5370	5380	5380	5370	595
507	20231006	110900	111065620	5390	5390	5390	5390	9
508	20231006	110800	111017110	5380	5380	5380	5380	0
509	20231006	110700	111017110	5380	5380	5380	5380	0
510	20231006	110600	111017110	5380	5380	5380	5380	0
511	20231006	110500	111017110	5380	5380	5380	5380	0
512	20231006	110400	111017110	5380	5380	5380	5380	100
513	20231006	110300	110479110	5380	5390	5390	5380	46
514	20231006	110200	110231620	5380	5380	5380	5380	0
515	20231006	110100	110231620	5380	5380	5380	5380	0
516	20231006	110000	110231620	5380	5380	5380	5380	0
517	20231006	105900	110231620	5380	5380	5380	5380	0
518	20231006	105800	110231620	5380	5380	5380	5380	0
519	20231006	105700	110231620	5380	5380	5380	5380	210
520	20231006	105600	109101820	5380	5380	5380	5380	221
521	20231006	105500	107912840	5380	5380	5380	5380	0
522	20231006	105400	107912840	5380	5380	5380	5380	134
523	20231006	105300	107191920	5370	5370	5370	5370	147
524	20231006	105200	106402530	5370	5370	5370	5370	5
525	20231006	105100	106375680	5370	5370	5370	5370	100
526	20231006	105000	105838680	5380	5380	5380	5380	0
527	20231006	104900	105838680	5380	5380	5380	5380	0
528	20231006	104800	105838680	5380	5380	5380	5380	969
529	20231006	104700	100625460	5380	5390	5390	5380	412
530	20231006	104600	98405670	5390	5390	5390	5390	0
531	20231006	104500	98405670	5390	5390	5390	5390	0
532	20231006	104400	98405670	5390	5390	5390	5390	632
533	20231006	104300	94999190	5390	5390	5390	5390	1
534	20231006	104200	94993800	5390	5390	5390	5390	0
535	20231006	104100	94993800	5390	5390	5390	5390	0
536	20231006	104000	94993800	5390	5390	5390	5390	0
537	20231006	103900	94993800	5390	5390	5390	5390	0
538	20231006	103800	94993800	5390	5390	5390	5390	0
539	20231006	103700	94993800	5390	5390	5390	5390	1
540	20231006	103600	94988410	5400	5400	5400	5400	400
541	20231006	103500	92828410	5400	5400	5400	5400	0
542	20231006	103400	92828410	5400	5400	5400	5400	1
543	20231006	103300	92823010	5400	5400	5400	5400	0
544	20231006	103200	92823010	5400	5400	5400	5400	1
545	20231006	103100	92817610	5390	5390	5390	5390	45
546	20231006	103000	92575060	5390	5390	5390	5390	0
547	20231006	102900	92575060	5390	5390	5390	5390	0
548	20231006	102800	92575060	5390	5390	5390	5390	100
549	20231006	102700	92036060	5390	5400	5400	5390	8
550	20231006	102600	91992870	5390	5390	5390	5390	0
551	20231006	102500	91992870	5390	5390	5390	5390	93
552	20231006	102400	91491600	5390	5390	5390	5390	0
553	20231006	102300	91491600	5390	5390	5390	5390	0
554	20231006	102200	91491600	5390	5390	5390	5390	0
555	20231006	102100	91491600	5390	5390	5390	5390	0
556	20231006	102000	91491600	5390	5390	5390	5390	1
557	20231006	101900	91486210	5400	5400	5400	5400	2
558	20231006	101800	91475410	5390	5400	5400	5390	53
559	20231006	101700	91189220	5400	5400	5400	5400	1
560	20231006	101600	91183820	5410	5410	5410	5410	0
561	20231006	101500	91183820	5410	5410	5410	5410	0
562	20231006	101400	91183820	5410	5410	5410	5410	1
563	20231006	101300	91178410	5400	5400	5400	5400	0
564	20231006	101200	91178410	5400	5400	5400	5400	2132
565	20231006	101100	79665610	5390	5390	5390	5390	0
566	20231006	101000	79665610	5390	5390	5390	5390	0
567	20231006	100900	79665610	5390	5390	5390	5390	0
568	20231006	100800	79665610	5390	5400	5400	5390	501
569	20231006	100700	76965210	5400	5400	5400	5400	15
570	20231006	100600	76884210	5400	5400	5400	5400	0
571	20231006	100500	76884210	5400	5400	5400	5400	0
572	20231006	100400	76884210	5400	5400	5400	5400	0
573	20231006	100300	76884210	5400	5400	5400	5400	0
574	20231006	100200	76884210	5400	5400	5400	5400	0
575	20231006	100100	76884210	5400	5400	5400	5400	1
576	20231006	100000	76878810	5390	5390	5390	5390	304
577	20231006	095900	75240250	5380	5380	5380	5380	0
578	20231006	095800	75240250	5380	5380	5380	5380	141
579	20231006	095700	74481670	5370	5390	5390	5370	7
580	20231006	095600	74443980	5390	5390	5390	5390	92
581	20231006	095500	73948100	5390	5390	5390	5390	2
582	20231006	095400	73937320	5390	5390	5390	5390	1
583	20231006	095300	73931930	5390	5390	5390	5390	153
584	20231006	095200	73107260	5370	5380	5380	5370	49
585	20231006	095100	72844120	5380	5380	5380	5380	0
586	20231006	095000	72844120	5380	5380	5380	5370	3321
587	20231006	094900	54987910	5380	5380	5380	5380	5
588	20231006	094800	54961010	5390	5390	5390	5390	0
589	20231006	094700	54961010	5390	5390	5390	5390	0
590	20231006	094600	54961010	5390	5390	5390	5390	100
591	20231006	094500	54422010	5390	5390	5390	5390	700
592	20231006	094400	50649010	5410	5410	5410	5410	2
593	20231006	094300	50638190	5400	5400	5400	5400	604
594	20231006	094200	47376590	5420	5420	5420	5420	0
595	20231006	094100	47376590	5420	5420	5420	5420	0
596	20231006	094000	47376590	5420	5420	5420	5420	113
597	20231006	093900	46764130	5420	5420	5420	5420	1
598	20231006	093800	46758710	5400	5400	5400	5400	892
599	20231006	093700	41941910	5400	5400	5400	5400	1700
600	20231006	093600	32761910	5420	5420	5420	5420	0
601	20231006	093500	32761910	5420	5420	5420	5420	41
602	20231006	093400	32539690	5420	5420	5420	5420	32
603	20231006	093300	32366250	5420	5420	5420	5420	2
604	20231006	093200	32355410	5430	5430	5430	5430	2
605	20231006	093100	32344550	5430	5410	5430	5380	2083
606	20231006	093000	21109260	5440	5440	5440	5440	0
607	20231006	092900	21109260	5440	5440	5440	5440	0
608	20231006	092800	21109260	5440	5440	5440	5440	0
609	20231006	092700	21109260	5440	5420	5440	5420	116
610	20231006	092600	20480420	5410	5410	5410	5410	22
611	20231006	092500	20361400	5410	5410	5410	5410	18
612	20231006	092400	20264020	5410	5410	5410	5410	5
613	20231006	092300	20236970	5400	5400	5400	5400	0
614	20231006	092200	20236970	5400	5400	5400	5400	620
615	20231006	092100	16888970	5400	5400	5400	5400	200
616	20231006	092000	15808970	5400	5400	5400	5400	0
617	20231006	091900	15808970	5400	5390	5400	5390	2
618	20231006	091800	15798180	5390	5390	5390	5390	30
619	20231006	091700	15636480	5390	5400	5400	5390	260
620	20231006	091600	14234300	5400	5400	5400	5400	326
621	20231006	091500	12473900	5400	5400	5400	5400	1000
622	20231006	091400	7073900	5400	5400	5400	5400	0
623	20231006	091300	7073900	5400	5400	5400	5400	0
624	20231006	091200	7073900	5400	5400	5400	5400	0
625	20231006	091100	7073900	5400	5400	5400	5400	0
626	20231006	091000	7073900	5400	5390	5400	5380	301
627	20231006	090900	5451530	5370	5370	5370	5370	0
628	20231006	090800	5451530	5370	5370	5370	5370	0
629	20231006	090700	5451530	5370	5380	5380	5370	100
630	20231006	090600	4914320	5400	5400	5400	5400	0
631	20231006	090500	4914320	5400	5400	5400	5400	20
632	20231006	090400	4806320	5400	5400	5400	5400	25
633	20231006	090300	4671320	5380	5380	5380	5380	0
634	20231006	090200	4671320	5380	5390	5390	5380	218
635	20231006	090100	3498110	5390	5390	5390	5390	0
636	20231006	090000	3498110	5390	5390	5390	5390	649