KissMeData/136490/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	200400	138816230	7380	7380	7380	7380	733
3	20231018	200300	138816230	7380	7380	7380	7380	0
4	20231018	200200	138816230	7380	7380	7380	7380	0
5	20231018	200100	138816230	7380	7380	7380	7380	0
6	20231018	200000	138816230	7380	7380	7380	7380	0
7	20231018	195900	138816230	7380	7380	7380	7380	0
8	20231018	195800	138816230	7380	7380	7380	7380	0
9	20231018	195700	138816230	7380	7380	7380	7380	0
10	20231018	195600	138816230	7380	7380	7380	7380	0
11	20231018	195500	138816230	7380	7380	7380	7380	0
12	20231018	195400	138816230	7380	7380	7380	7380	0
13	20231018	195300	138816230	7380	7380	7380	7380	0
14	20231018	195200	138816230	7380	7380	7380	7380	0
15	20231018	195100	138816230	7380	7380	7380	7380	0
16	20231018	195000	138816230	7380	7380	7380	7380	0
17	20231018	194900	138816230	7380	7380	7380	7380	0
18	20231018	194800	138816230	7380	7380	7380	7380	0
19	20231018	194700	138816230	7380	7380	7380	7380	0
20	20231018	194600	138816230	7380	7380	7380	7380	0
21	20231018	194500	138816230	7380	7380	7380	7380	0
22	20231018	194400	138816230	7380	7380	7380	7380	0
23	20231018	194300	138816230	7380	7380	7380	7380	0
24	20231018	194200	138816230	7380	7380	7380	7380	0
25	20231018	194100	138816230	7380	7380	7380	7380	0
26	20231018	194000	138816230	7380	7380	7380	7380	0
27	20231018	193900	138816230	7380	7380	7380	7380	0
28	20231018	193800	138816230	7380	7380	7380	7380	0
29	20231018	193700	138816230	7380	7380	7380	7380	0
30	20231018	193600	138816230	7380	7380	7380	7380	0
31	20231018	193500	138816230	7380	7380	7380	7380	0
32	20231018	193400	138816230	7380	7380	7380	7380	733
33	20231018	193300	138816230	7380	7380	7380	7380	0
34	20231018	193200	138816230	7380	7380	7380	7380	0
35	20231018	193100	138816230	7380	7380	7380	7380	0
36	20231018	193000	138816230	7380	7380	7380	7380	0
37	20231018	192900	138816230	7380	7380	7380	7380	0
38	20231018	192800	138816230	7380	7380	7380	7380	0
39	20231018	192700	138816230	7380	7380	7380	7380	0
40	20231018	192600	138816230	7380	7380	7380	7380	0
41	20231018	192500	138816230	7380	7380	7380	7380	0
42	20231018	192400	138816230	7380	7380	7380	7380	0
43	20231018	192300	138816230	7380	7380	7380	7380	0
44	20231018	192200	138816230	7380	7380	7380	7380	0
45	20231018	192100	138816230	7380	7380	7380	7380	0
46	20231018	192000	138816230	7380	7380	7380	7380	0
47	20231018	191900	138816230	7380	7380	7380	7380	0
48	20231018	191800	138816230	7380	7380	7380	7380	0
49	20231018	191700	138816230	7380	7380	7380	7380	0
50	20231018	191600	138816230	7380	7380	7380	7380	0
51	20231018	191500	138816230	7380	7380	7380	7380	0
52	20231018	191400	138816230	7380	7380	7380	7380	0
53	20231018	191300	138816230	7380	7380	7380	7380	0
54	20231018	191200	138816230	7380	7380	7380	7380	0
55	20231018	191100	138816230	7380	7380	7380	7380	0
56	20231018	191000	138816230	7380	7380	7380	7380	0
57	20231018	190900	138816230	7380	7380	7380	7380	0
58	20231018	190800	138816230	7380	7380	7380	7380	0
59	20231018	190700	138816230	7380	7380	7380	7380	0
60	20231018	190600	138816230	7380	7380	7380	7380	0
61	20231018	190500	138816230	7380	7380	7380	7380	0
62	20231018	190400	138816230	7380	7380	7380	7380	733
63	20231018	190300	138816230	7380	7380	7380	7380	0
64	20231018	190200	138816230	7380	7380	7380	7380	0
65	20231018	190100	138816230	7380	7380	7380	7380	0
66	20231018	190000	138816230	7380	7380	7380	7380	0
67	20231018	185900	138816230	7380	7380	7380	7380	0
68	20231018	185800	138816230	7380	7380	7380	7380	0
69	20231018	185700	138816230	7380	7380	7380	7380	0
70	20231018	185600	138816230	7380	7380	7380	7380	0
71	20231018	185500	138816230	7380	7380	7380	7380	0
72	20231018	185400	138816230	7380	7380	7380	7380	0
73	20231018	185300	138816230	7380	7380	7380	7380	0
74	20231018	185200	138816230	7380	7380	7380	7380	0
75	20231018	185100	138816230	7380	7380	7380	7380	0
76	20231018	185000	138816230	7380	7380	7380	7380	0
77	20231018	184900	138816230	7380	7380	7380	7380	0
78	20231018	184800	138816230	7380	7380	7380	7380	0
79	20231018	184700	138816230	7380	7380	7380	7380	0
80	20231018	184600	138816230	7380	7380	7380	7380	0
81	20231018	184500	138816230	7380	7380	7380	7380	0
82	20231018	184400	138816230	7380	7380	7380	7380	0
83	20231018	184300	138816230	7380	7380	7380	7380	0
84	20231018	184200	138816230	7380	7380	7380	7380	0
85	20231018	184100	138816230	7380	7380	7380	7380	0
86	20231018	184000	138816230	7380	7380	7380	7380	0
87	20231018	183900	138816230	7380	7380	7380	7380	0
88	20231018	183800	138816230	7380	7380	7380	7380	0
89	20231018	183700	138816230	7380	7380	7380	7380	0
90	20231018	183600	138816230	7380	7380	7380	7380	0
91	20231018	183500	138816230	7380	7380	7380	7380	0
92	20231018	183400	138816230	7380	7380	7380	7380	733
93	20231018	183300	138816230	7380	7380	7380	7380	0
94	20231018	183200	138816230	7380	7380	7380	7380	0
95	20231018	183100	138816230	7380	7380	7380	7380	0
96	20231018	183000	138816230	7380	7380	7380	7380	0
97	20231018	182900	138816230	7380	7380	7380	7380	0
98	20231018	182800	138816230	7380	7380	7380	7380	0
99	20231018	182700	138816230	7380	7380	7380	7380	0
100	20231018	182600	138816230	7380	7380	7380	7380	0
101	20231018	182500	138816230	7380	7380	7380	7380	0
102	20231018	182400	138816230	7380	7380	7380	7380	0
103	20231018	182300	138816230	7380	7380	7380	7380	0
104	20231018	182200	138816230	7380	7380	7380	7380	0
105	20231018	182100	138816230	7380	7380	7380	7380	0
106	20231018	182000	138816230	7380	7380	7380	7380	0
107	20231018	181900	138816230	7380	7380	7380	7380	0
108	20231018	181800	138816230	7380	7380	7380	7380	0
109	20231018	181700	138816230	7380	7380	7380	7380	0
110	20231018	181600	138816230	7380	7380	7380	7380	0
111	20231018	181500	138816230	7380	7380	7380	7380	0
112	20231018	181400	138816230	7380	7380	7380	7380	0
113	20231018	181300	138816230	7380	7380	7380	7380	0
114	20231018	181200	138816230	7380	7380	7380	7380	0
115	20231018	181100	138816230	7380	7380	7380	7380	0
116	20231018	181000	138816230	7380	7380	7380	7380	0
117	20231018	180900	138816230	7380	7380	7380	7380	0
118	20231018	180800	138816230	7380	7380	7380	7380	0
119	20231018	180700	138816230	7380	7380	7380	7380	0
120	20231018	180600	138816230	7380	7380	7380	7380	0
121	20231018	180500	138816230	7380	7380	7380	7380	0
122	20231018	180400	138816230	7380	7380	7380	7380	733
123	20231018	180300	138816230	7380	7380	7380	7380	0
124	20231018	180200	138816230	7380	7380	7380	7380	0
125	20231018	180100	138816230	7380	7380	7380	7380	0
126	20231018	180000	138816230	7380	7380	7380	7380	0
127	20231018	175900	138816230	7380	7380	7380	7380	0
128	20231018	175800	138816230	7380	7380	7380	7380	0
129	20231018	175700	138816230	7380	7380	7380	7380	0
130	20231018	175600	138816230	7380	7380	7380	7380	0
131	20231018	175500	138816230	7380	7380	7380	7380	0
132	20231018	175400	138816230	7380	7380	7380	7380	0
133	20231018	175300	138816230	7380	7380	7380	7380	0
134	20231018	175200	138816230	7380	7380	7380	7380	0
135	20231018	175100	138816230	7380	7380	7380	7380	0
136	20231018	175000	138816230	7380	7380	7380	7380	0
137	20231018	174900	138816230	7380	7380	7380	7380	0
138	20231018	174800	138816230	7380	7380	7380	7380	0
139	20231018	174700	138816230	7380	7380	7380	7380	0
140	20231018	174600	138816230	7380	7380	7380	7380	0
141	20231018	174500	138816230	7380	7380	7380	7380	0
142	20231018	174400	138816230	7380	7380	7380	7380	0
143	20231018	174300	138816230	7380	7380	7380	7380	0
144	20231018	174200	138816230	7380	7380	7380	7380	0
145	20231018	174100	138816230	7380	7380	7380	7380	0
146	20231018	174000	138816230	7380	7380	7380	7380	0
147	20231018	173900	138816230	7380	7380	7380	7380	0
148	20231018	173800	138816230	7380	7380	7380	7380	0
149	20231018	173700	138816230	7380	7380	7380	7380	0
150	20231018	173600	138816230	7380	7380	7380	7380	0
151	20231018	173500	138816230	7380	7380	7380	7380	0
152	20231018	173400	138816230	7380	7380	7380	7380	733
153	20231018	173300	138816230	7380	7380	7380	7380	0
154	20231018	173200	138816230	7380	7380	7380	7380	0
155	20231018	173100	138816230	7380	7380	7380	7380	0
156	20231018	173000	138816230	7380	7380	7380	7380	0
157	20231018	172900	138816230	7380	7380	7380	7380	0
158	20231018	172800	138816230	7380	7380	7380	7380	0
159	20231018	172700	138816230	7380	7380	7380	7380	0
160	20231018	172600	138816230	7380	7380	7380	7380	0
161	20231018	172500	138816230	7380	7380	7380	7380	0
162	20231018	172400	138816230	7380	7380	7380	7380	0
163	20231018	172300	138816230	7380	7380	7380	7380	0
164	20231018	172200	138816230	7380	7380	7380	7380	0
165	20231018	172100	138816230	7380	7380	7380	7380	0
166	20231018	172000	138816230	7380	7380	7380	7380	0
167	20231018	171900	138816230	7380	7380	7380	7380	0
168	20231018	171800	138816230	7380	7380	7380	7380	0
169	20231018	171700	138816230	7380	7380	7380	7380	0
170	20231018	171600	138816230	7380	7380	7380	7380	0
171	20231018	171500	138816230	7380	7380	7380	7380	0
172	20231018	171400	138816230	7380	7380	7380	7380	0
173	20231018	171300	138816230	7380	7380	7380	7380	0
174	20231018	171200	138816230	7380	7380	7380	7380	0
175	20231018	171100	138816230	7380	7380	7380	7380	0
176	20231018	171000	138816230	7380	7380	7380	7380	0
177	20231018	170900	138816230	7380	7380	7380	7380	0
178	20231018	170800	138816230	7380	7380	7380	7380	0
179	20231018	170700	138816230	7380	7380	7380	7380	0
180	20231018	170600	138816230	7380	7380	7380	7380	0
181	20231018	170500	138816230	7380	7380	7380	7380	0
182	20231018	170400	138816230	7380	7380	7380	7380	733
183	20231018	170300	138816230	7380	7380	7380	7380	0
184	20231018	170200	138816230	7380	7380	7380	7380	0
185	20231018	170100	138816230	7380	7380	7380	7380	0
186	20231018	170000	138816230	7380	7380	7380	7380	0
187	20231018	165900	138816230	7380	7380	7380	7380	0
188	20231018	165800	138816230	7380	7380	7380	7380	0
189	20231018	165700	138816230	7380	7380	7380	7380	0
190	20231018	165600	138816230	7380	7380	7380	7380	0
191	20231018	165500	138816230	7380	7380	7380	7380	0
192	20231018	165400	138816230	7380	7380	7380	7380	0
193	20231018	165300	138816230	7380	7380	7380	7380	0
194	20231018	165200	138816230	7380	7380	7380	7380	0
195	20231018	165100	138816230	7380	7380	7380	7380	0
196	20231018	165000	138816230	7380	7380	7380	7380	0
197	20231018	164900	138816230	7380	7380	7380	7380	0
198	20231018	164800	138816230	7380	7380	7380	7380	0
199	20231018	164700	138816230	7380	7380	7380	7380	0
200	20231018	164600	138816230	7380	7380	7380	7380	0
201	20231018	164500	138816230	7380	7380	7380	7380	0
202	20231018	164400	138816230	7380	7380	7380	7380	0
203	20231018	164300	138816230	7380	7380	7380	7380	0
204	20231018	164200	138816230	7380	7380	7380	7380	0
205	20231018	164100	138816230	7380	7380	7380	7380	0
206	20231018	164000	138816230	7380	7380	7380	7380	0
207	20231018	163900	138816230	7380	7380	7380	7380	0
208	20231018	163800	138816230	7380	7380	7380	7380	0
209	20231018	163700	138816230	7380	7380	7380	7380	0
210	20231018	163600	138816230	7380	7380	7380	7380	0
211	20231018	163500	138816230	7380	7380	7380	7380	0
212	20231018	163400	138816230	7380	7380	7380	7380	733
213	20231018	163300	138816230	7380	7380	7380	7380	0
214	20231018	163200	138816230	7380	7380	7380	7380	0
215	20231018	163100	138816230	7380	7380	7380	7380	0
216	20231018	163000	138816230	7380	7380	7380	7380	0
217	20231018	162900	138816230	7380	7380	7380	7380	0
218	20231018	162800	138816230	7380	7380	7380	7380	0
219	20231018	162700	138816230	7380	7380	7380	7380	0
220	20231018	162600	138816230	7380	7380	7380	7380	0
221	20231018	162500	138816230	7380	7380	7380	7380	0
222	20231018	162400	138816230	7380	7380	7380	7380	0
223	20231018	162300	138816230	7380	7380	7380	7380	0
224	20231018	162200	138816230	7380	7380	7380	7380	0
225	20231018	162100	138816230	7380	7380	7380	7380	0
226	20231018	162000	138816230	7380	7380	7380	7380	0
227	20231018	161900	138816230	7380	7380	7380	7380	0
228	20231018	161800	138816230	7380	7380	7380	7380	0
229	20231018	161700	138816230	7380	7380	7380	7380	0
230	20231018	161600	138816230	7380	7380	7380	7380	0
231	20231018	161500	138816230	7380	7380	7380	7380	0
232	20231018	161400	138816230	7380	7380	7380	7380	0
233	20231018	161300	138816230	7380	7380	7380	7380	0
234	20231018	161200	138816230	7380	7380	7380	7380	0
235	20231018	161100	138816230	7380	7380	7380	7380	0
236	20231018	161000	138816230	7380	7380	7380	7380	0
237	20231018	160900	138816230	7380	7380	7380	7380	0
238	20231018	160800	138816230	7380	7380	7380	7380	0
239	20231018	160700	138816230	7380	7380	7380	7380	0
240	20231018	160600	138816230	7380	7380	7380	7380	0
241	20231018	160500	138816230	7380	7380	7380	7380	0
242	20231018	160400	138816230	7380	7380	7380	7380	733
243	20231018	160300	138816230	7380	7380	7380	7380	0
244	20231018	160200	138816230	7380	7380	7380	7380	0
245	20231018	160100	138816230	7380	7380	7380	7380	0
246	20231018	160000	138816230	7380	7380	7380	7380	0
247	20231018	155900	138816230	7380	7380	7380	7380	0
248	20231018	155800	138816230	7380	7380	7380	7380	0
249	20231018	155700	138816230	7380	7380	7380	7380	0
250	20231018	155600	138816230	7380	7380	7380	7380	0
251	20231018	155500	138816230	7380	7380	7380	7380	0
252	20231018	155400	138816230	7380	7380	7380	7380	0
253	20231018	155300	138816230	7380	7380	7380	7380	0
254	20231018	155200	138816230	7380	7380	7380	7380	0
255	20231018	155100	138816230	7380	7380	7380	7380	0
256	20231018	155000	138816230	7380	7380	7380	7380	0
257	20231018	154900	138816230	7380	7380	7380	7380	0
258	20231018	154800	138816230	7380	7380	7380	7380	0
259	20231018	154700	138816230	7380	7380	7380	7380	0
260	20231018	154600	138816230	7380	7380	7380	7380	0
261	20231018	154500	138816230	7380	7380	7380	7380	0
262	20231018	154400	138816230	7380	7380	7380	7380	0
263	20231018	154300	138816230	7380	7380	7380	7380	0
264	20231018	154200	138816230	7380	7380	7380	7380	0
265	20231018	154100	138816230	7380	7380	7380	7380	0
266	20231018	154000	138816230	7380	7380	7380	7380	0
267	20231018	153900	138816230	7380	7380	7380	7380	0
268	20231018	153800	138816230	7380	7380	7380	7380	0
269	20231018	153700	138816230	7380	7380	7380	7380	0
270	20231018	153600	138816230	7380	7380	7380	7380	0
271	20231018	153500	138816230	7380	7380	7380	7380	0
272	20231018	153400	138816230	7380	7380	7380	7380	733
273	20231018	153300	138816230	7380	7380	7380	7380	0
274	20231018	153200	138816230	7380	7380	7380	7380	0
275	20231018	153100	138816230	7380	7380	7380	7380	0
276	20231018	153000	138816230	7380	7380	7380	7380	733
277	20231018	152900	133406690	7370	7370	7370	7370	0
278	20231018	152800	133406690	7370	7370	7370	7370	0
279	20231018	152700	133406690	7370	7370	7370	7370	0
280	20231018	152600	133406690	7370	7370	7370	7370	0
281	20231018	152500	133406690	7370	7370	7370	7370	0
282	20231018	152400	133406690	7370	7370	7370	7370	0
283	20231018	152300	133406690	7370	7370	7370	7370	0
284	20231018	152200	133406690	7370	7370	7370	7370	0
285	20231018	152100	133406690	7370	7370	7370	7370	0
286	20231018	152000	133406690	7370	7370	7370	7370	0
287	20231018	151900	133406690	7370	7370	7370	7370	112
288	20231018	151800	132581250	7360	7360	7360	7360	5
289	20231018	151700	132544450	7350	7350	7350	7350	287
290	20231018	151600	130435000	7350	7350	7350	7350	0
291	20231018	151500	130435000	7350	7350	7350	7350	0
292	20231018	151400	130435000	7350	7350	7350	7340	196
293	20231018	151300	128996250	7340	7340	7340	7340	404
294	20231018	151200	126030890	7340	7340	7340	7340	8
295	20231018	151100	125972170	7350	7350	7350	7350	0
296	20231018	151000	125972170	7350	7350	7350	7350	0
297	20231018	150900	125972170	7350	7350	7350	7350	0
298	20231018	150800	125972170	7350	7350	7350	7350	1
299	20231018	150700	125964820	7350	7350	7350	7350	0
300	20231018	150600	125964820	7350	7350	7350	7350	1
301	20231018	150500	125957470	7350	7350	7350	7350	0
302	20231018	150400	125957470	7350	7350	7350	7350	0
303	20231018	150300	125957470	7350	7350	7350	7350	0
304	20231018	150200	125957470	7350	7350	7350	7350	0
305	20231018	150100	125957470	7350	7350	7350	7350	0
306	20231018	150000	125957470	7350	7350	7350	7350	0
307	20231018	145900	125957470	7350	7340	7350	7340	2
308	20231018	145800	125942780	7330	7330	7330	7330	146
309	20231018	145700	124872600	7340	7340	7340	7340	30
310	20231018	145600	124652400	7330	7330	7330	7330	4
311	20231018	145500	124623080	7330	7330	7330	7330	0
312	20231018	145400	124623080	7330	7330	7330	7330	0
313	20231018	145300	124623080	7330	7330	7330	7330	0
314	20231018	145200	124623080	7330	7330	7330	7330	0
315	20231018	145100	124623080	7330	7330	7330	7330	0
316	20231018	145000	124623080	7330	7330	7330	7330	100
317	20231018	144900	123890080	7340	7340	7340	7340	2
318	20231018	144800	123875400	7340	7340	7340	7340	3
319	20231018	144700	123853380	7340	7340	7340	7340	0
320	20231018	144600	123853380	7340	7340	7340	7340	1
321	20231018	144500	123846040	7340	7340	7340	7340	0
322	20231018	144400	123846040	7340	7340	7340	7340	0
323	20231018	144300	123846040	7340	7340	7340	7340	0
324	20231018	144200	123846040	7340	7340	7340	7340	0
325	20231018	144100	123846040	7340	7340	7340	7340	0
326	20231018	144000	123846040	7340	7340	7340	7340	0
327	20231018	143900	123846040	7340	7360	7360	7340	154
328	20231018	143800	122715640	7360	7360	7360	7360	0
329	20231018	143700	122715640	7360	7360	7360	7360	0
330	20231018	143600	122715640	7360	7360	7360	7360	9
331	20231018	143500	122649400	7340	7340	7340	7340	0
332	20231018	143400	122649400	7340	7340	7340	7340	0
333	20231018	143300	122649400	7340	7340	7340	7340	6
334	20231018	143200	122605360	7340	7340	7340	7340	11
335	20231018	143100	122524620	7340	7340	7340	7340	165
336	20231018	143000	121313520	7350	7350	7350	7350	133
337	20231018	142900	120335970	7350	7350	7350	7350	0
338	20231018	142800	120335970	7350	7350	7350	7350	83
339	20231018	142700	119725920	7370	7370	7370	7370	0
340	20231018	142600	119725920	7370	7370	7370	7370	1
341	20231018	142500	119718550	7350	7350	7350	7350	240
342	20231018	142400	117954550	7380	7380	7380	7380	0
343	20231018	142300	117954550	7380	7380	7380	7380	0
344	20231018	142200	117954550	7380	7380	7380	7380	0
345	20231018	142100	117954550	7380	7380	7380	7380	0
346	20231018	142000	117954550	7380	7380	7380	7380	0
347	20231018	141900	117954550	7380	7380	7380	7380	0
348	20231018	141800	117954550	7380	7380	7380	7380	0
349	20231018	141700	117954550	7380	7380	7380	7380	0
350	20231018	141600	117954550	7380	7380	7380	7380	0
351	20231018	141500	117954550	7380	7380	7380	7380	0
352	20231018	141400	117954550	7380	7380	7380	7380	0
353	20231018	141300	117954550	7380	7380	7380	7380	0
354	20231018	141200	117954550	7380	7380	7380	7380	0
355	20231018	141100	117954550	7380	7380	7380	7380	1
356	20231018	141000	117947170	7380	7380	7380	7380	0
357	20231018	140900	117947170	7380	7370	7380	7370	3
358	20231018	140800	117925050	7350	7350	7350	7350	0
359	20231018	140700	117925050	7350	7350	7350	7350	24
360	20231018	140600	117748650	7350	7350	7350	7350	0
361	20231018	140500	117748650	7350	7350	7350	7350	0
362	20231018	140400	117748650	7350	7350	7350	7350	0
363	20231018	140300	117748650	7350	7350	7350	7350	0
364	20231018	140200	117748650	7350	7350	7350	7350	75
365	20231018	140100	117197400	7350	7350	7350	7350	78
366	20231018	140000	116624100	7360	7360	7360	7360	2
367	20231018	135900	116609380	7360	7360	7360	7360	70
368	20231018	135800	116094180	7380	7380	7380	7380	0
369	20231018	135700	116094180	7380	7380	7380	7380	0
370	20231018	135600	116094180	7380	7380	7380	7380	0
371	20231018	135500	116094180	7380	7380	7380	7380	0
372	20231018	135400	116094180	7380	7380	7380	7380	0
373	20231018	135300	116094180	7380	7380	7380	7380	0
374	20231018	135200	116094180	7380	7370	7380	7370	176
375	20231018	135100	114796660	7380	7380	7380	7380	0
376	20231018	135000	114796660	7380	7380	7380	7380	0
377	20231018	134900	114796660	7380	7380	7380	7380	0
378	20231018	134800	114796660	7380	7380	7380	7380	0
379	20231018	134700	114796660	7380	7380	7380	7380	0
380	20231018	134600	114796660	7380	7380	7380	7380	0
381	20231018	134500	114796660	7380	7380	7380	7380	0
382	20231018	134400	114796660	7380	7380	7380	7380	0
383	20231018	134300	114796660	7380	7380	7380	7380	0
384	20231018	134200	114796660	7380	7360	7380	7360	4
385	20231018	134100	114767200	7360	7360	7360	7360	3
386	20231018	134000	114745120	7350	7350	7350	7350	1
387	20231018	133900	114737770	7350	7360	7360	7350	35
388	20231018	133800	114480180	7380	7380	7380	7380	0
389	20231018	133700	114480180	7380	7380	7380	7380	1
390	20231018	133600	114472800	7380	7380	7380	7380	0
391	20231018	133500	114472800	7380	7380	7380	7380	0
392	20231018	133400	114472800	7380	7380	7380	7380	1
393	20231018	133300	114465420	7370	7370	7370	7370	10
394	20231018	133200	114391720	7380	7380	7380	7380	1
395	20231018	133100	114384340	7350	7350	7350	7350	80
396	20231018	133000	113796340	7380	7380	7380	7380	0
397	20231018	132900	113796340	7380	7380	7380	7380	1
398	20231018	132800	113788960	7350	7350	7350	7350	0
399	20231018	132700	113788960	7350	7350	7350	7350	0
400	20231018	132600	113788960	7350	7350	7350	7350	0
401	20231018	132500	113788960	7350	7350	7350	7350	0
402	20231018	132400	113788960	7350	7350	7350	7350	0
403	20231018	132300	113788960	7350	7350	7350	7350	0
404	20231018	132200	113788960	7350	7350	7350	7350	0
405	20231018	132100	113788960	7350	7350	7350	7350	200
406	20231018	132000	112318960	7350	7360	7360	7350	84
407	20231018	131900	111701520	7360	7360	7360	7360	0
408	20231018	131800	111701520	7360	7360	7360	7360	0
409	20231018	131700	111701520	7360	7360	7360	7360	0
410	20231018	131600	111701520	7360	7360	7360	7360	0
411	20231018	131500	111701520	7360	7360	7360	7360	0
412	20231018	131400	111701520	7360	7360	7360	7360	100
413	20231018	131300	110965520	7360	7360	7360	7360	11
414	20231018	131200	110884560	7360	7360	7360	7360	0
415	20231018	131100	110884560	7360	7370	7370	7360	2451
416	20231018	131000	92821940	7380	7380	7380	7380	1
417	20231018	130900	92814560	7380	7380	7380	7380	0
418	20231018	130800	92814560	7380	7380	7380	7380	0
419	20231018	130700	92814560	7380	7380	7380	7380	0
420	20231018	130600	92814560	7380	7380	7380	7380	1
421	20231018	130500	92807180	7380	7380	7380	7380	0
422	20231018	130400	92807180	7380	7380	7380	7380	0
423	20231018	130300	92807180	7380	7380	7380	7380	0
424	20231018	130200	92807180	7380	7380	7380	7380	0
425	20231018	130100	92807180	7380	7380	7380	7380	0
426	20231018	130000	92807180	7380	7380	7380	7380	0
427	20231018	125900	92807180	7380	7380	7380	7380	0
428	20231018	125800	92807180	7380	7380	7380	7380	0
429	20231018	125700	92807180	7380	7380	7380	7380	1
430	20231018	125600	92799800	7380	7380	7380	7380	6
431	20231018	125500	92755520	7380	7380	7380	7380	20
432	20231018	125400	92607920	7390	7390	7390	7390	0
433	20231018	125300	92607920	7390	7390	7390	7390	0
434	20231018	125200	92607920	7390	7390	7390	7390	0
435	20231018	125100	92607920	7390	7370	7390	7370	2
436	20231018	125000	92593160	7380	7380	7380	7380	150
437	20231018	124900	91486160	7360	7360	7360	7360	22
438	20231018	124800	91324240	7370	7370	7370	7370	9
439	20231018	124700	91257910	7370	7370	7370	7370	30
440	20231018	124600	91036810	7370	7370	7370	7370	20
441	20231018	124500	90889410	7370	7380	7380	7370	72
442	20231018	124400	90358270	7380	7380	7380	7380	1
443	20231018	124300	90350890	7380	7380	7380	7380	0
444	20231018	124200	90350890	7380	7380	7380	7380	0
445	20231018	124100	90350890	7380	7380	7380	7380	0
446	20231018	124000	90350890	7380	7380	7380	7380	0
447	20231018	123900	90350890	7380	7380	7380	7380	0
448	20231018	123800	90350890	7380	7380	7380	7380	0
449	20231018	123700	90350890	7380	7380	7380	7380	0
450	20231018	123600	90350890	7380	7380	7380	7380	0
451	20231018	123500	90350890	7380	7380	7380	7380	2
452	20231018	123400	90336130	7380	7380	7380	7380	0
453	20231018	123300	90336130	7380	7380	7380	7380	0
454	20231018	123200	90336130	7380	7380	7380	7380	0
455	20231018	123100	90336130	7380	7380	7380	7380	1
456	20231018	123000	90328750	7370	7370	7370	7370	0
457	20231018	122900	90328750	7370	7370	7380	7360	1114
458	20231018	122800	82124490	7390	7390	7390	7390	1
459	20231018	122700	82117100	7380	7380	7380	7380	18
460	20231018	122600	81984260	7380	7380	7380	7380	0
461	20231018	122500	81984260	7380	7380	7380	7380	18
462	20231018	122400	81851420	7400	7400	7400	7400	1
463	20231018	122300	81844020	7400	7400	7400	7400	1
464	20231018	122200	81836620	7400	7400	7400	7400	0
465	20231018	122100	81836620	7400	7400	7400	7400	0
466	20231018	122000	81836620	7400	7400	7400	7400	20
467	20231018	121900	81688620	7400	7400	7400	7400	0
468	20231018	121800	81688620	7400	7400	7400	7400	21
469	20231018	121700	81533220	7370	7370	7370	7370	0
470	20231018	121600	81533220	7370	7370	7370	7370	0
471	20231018	121500	81533220	7370	7370	7370	7370	0
472	20231018	121400	81533220	7370	7370	7370	7370	100
473	20231018	121300	80796220	7370	7370	7370	7370	0
474	20231018	121200	80796220	7370	7370	7370	7370	0
475	20231018	121100	80796220	7370	7370	7370	7370	0
476	20231018	121000	80796220	7370	7370	7370	7370	0
477	20231018	120900	80796220	7370	7370	7370	7370	200
478	20231018	120800	79322220	7370	7370	7370	7370	177
479	20231018	120700	78017730	7380	7380	7380	7380	26
480	20231018	120600	77825850	7380	7380	7380	7380	0
481	20231018	120500	77825850	7380	7380	7380	7380	19
482	20231018	120400	77685630	7380	7380	7380	7380	4
483	20231018	120300	77656110	7380	7380	7380	7380	0
484	20231018	120200	77656110	7380	7380	7380	7380	0
485	20231018	120100	77656110	7380	7380	7380	7380	0
486	20231018	120000	77656110	7380	7380	7380	7380	0
487	20231018	115900	77656110	7380	7380	7380	7380	0
488	20231018	115800	77656110	7380	7380	7380	7380	0
489	20231018	115700	77656110	7380	7380	7380	7380	0
490	20231018	115600	77656110	7380	7380	7380	7380	0
491	20231018	115500	77656110	7380	7380	7380	7380	7
492	20231018	115400	77604450	7370	7370	7370	7370	0
493	20231018	115300	77604450	7370	7370	7370	7370	0
494	20231018	115200	77604450	7370	7370	7370	7370	0
495	20231018	115100	77604450	7370	7370	7370	7370	10
496	20231018	115000	77530750	7380	7380	7380	7380	0
497	20231018	114900	77530750	7380	7380	7380	7380	0
498	20231018	114800	77530750	7380	7380	7380	7380	0
499	20231018	114700	77530750	7380	7380	7380	7380	280
500	20231018	114600	75464350	7380	7380	7380	7380	1
501	20231018	114500	75456970	7370	7370	7370	7370	0
502	20231018	114400	75456970	7370	7370	7370	7370	0
503	20231018	114300	75456970	7370	7370	7370	7370	0
504	20231018	114200	75456970	7370	7370	7370	7370	0
505	20231018	114100	75456970	7370	7370	7370	7370	0
506	20231018	114000	75456970	7370	7370	7370	7370	0
507	20231018	113900	75456970	7370	7370	7370	7370	42
508	20231018	113800	75147430	7380	7380	7380	7380	8
509	20231018	113700	75088390	7380	7380	7380	7380	5
510	20231018	113600	75051490	7380	7380	7380	7380	1
511	20231018	113500	75044110	7380	7380	7380	7380	0
512	20231018	113400	75044110	7380	7380	7380	7380	0
513	20231018	113300	75044110	7380	7380	7380	7380	0
514	20231018	113200	75044110	7380	7380	7380	7380	0
515	20231018	113100	75044110	7380	7380	7380	7380	250
516	20231018	113000	73199110	7380	7380	7380	7380	5
517	20231018	112900	73162210	7380	7380	7380	7380	247
518	20231018	112800	71339350	7380	7380	7380	7380	0
519	20231018	112700	71339350	7380	7380	7380	7380	0
520	20231018	112600	71339350	7380	7380	7380	7380	0
521	20231018	112500	71339350	7380	7380	7380	7380	0
522	20231018	112400	71339350	7380	7380	7380	7380	0
523	20231018	112300	71339350	7380	7380	7380	7380	0
524	20231018	112200	71339350	7380	7380	7380	7380	0
525	20231018	112100	71339350	7380	7380	7380	7380	0
526	20231018	112000	71339350	7380	7380	7380	7380	85
527	20231018	111900	70712050	7380	7380	7380	7380	0
528	20231018	111800	70712050	7380	7380	7380	7380	0
529	20231018	111700	70712050	7380	7380	7380	7380	0
530	20231018	111600	70712050	7380	7390	7390	7380	28
531	20231018	111500	70505320	7390	7390	7390	7390	21
532	20231018	111400	70350130	7400	7390	7400	7390	517
533	20231018	111300	66526970	7390	7390	7390	7390	57
534	20231018	111200	66105740	7400	7400	7400	7400	11
535	20231018	111100	66024340	7400	7400	7400	7400	15
536	20231018	111000	65913340	7400	7400	7400	7400	11
537	20231018	110900	65831940	7400	7400	7400	7400	12
538	20231018	110800	65743140	7400	7400	7400	7400	4
539	20231018	110700	65713540	7390	7390	7390	7390	32
540	20231018	110600	65477060	7390	7390	7390	7390	2
541	20231018	110500	65462280	7390	7390	7390	7390	46
542	20231018	110400	65122340	7390	7390	7390	7390	4
543	20231018	110300	65092780	7390	7390	7390	7390	0
544	20231018	110200	65092780	7390	7390	7390	7390	0
545	20231018	110100	65092780	7390	7390	7390	7390	0
546	20231018	110000	65092780	7390	7390	7390	7390	0
547	20231018	105900	65092780	7390	7390	7390	7390	0
548	20231018	105800	65092780	7390	7390	7390	7390	0
549	20231018	105700	65092780	7390	7390	7390	7390	7
550	20231018	105600	65041050	7390	7390	7390	7390	0
551	20231018	105500	65041050	7390	7400	7400	7390	105
552	20231018	105400	64265060	7400	7400	7400	7400	11
553	20231018	105300	64183660	7400	7400	7400	7400	12
554	20231018	105200	64094860	7400	7400	7400	7400	11
555	20231018	105100	64013460	7400	7400	7400	7400	8
556	20231018	105000	63954260	7400	7400	7400	7400	1
557	20231018	104900	63946860	7400	7400	7400	7400	36
558	20231018	104800	63680460	7400	7400	7400	7400	10
559	20231018	104700	63606460	7400	7400	7400	7400	0
560	20231018	104600	63606460	7400	7400	7400	7400	0
561	20231018	104500	63606460	7400	7400	7400	7400	0
562	20231018	104400	63606460	7400	7400	7400	7400	0
563	20231018	104300	63606460	7400	7400	7400	7400	0
564	20231018	104200	63606460	7400	7400	7400	7400	0
565	20231018	104100	63606460	7400	7400	7400	7400	0
566	20231018	104000	63606460	7400	7400	7400	7400	0
567	20231018	103900	63606460	7400	7400	7400	7400	0
568	20231018	103800	63606460	7400	7400	7400	7400	0
569	20231018	103700	63606460	7400	7400	7400	7400	50
570	20231018	103600	63236460	7390	7390	7390	7390	0
571	20231018	103500	63236460	7390	7390	7390	7390	0
572	20231018	103400	63236460	7390	7390	7390	7390	1
573	20231018	103300	63229070	7380	7380	7380	7380	0
574	20231018	103200	63229070	7380	7380	7380	7380	1
575	20231018	103100	63221690	7380	7380	7380	7380	0
576	20231018	103000	63221690	7380	7380	7380	7380	0
577	20231018	102900	63221690	7380	7380	7380	7380	0
578	20231018	102800	63221690	7380	7380	7380	7380	0
579	20231018	102700	63221690	7380	7380	7380	7380	90
580	20231018	102600	62557490	7380	7380	7380	7380	12
581	20231018	102500	62468930	7380	7380	7380	7380	13
582	20231018	102400	62372990	7380	7380	7380	7380	11
583	20231018	102300	62291810	7380	7380	7380	7380	3
584	20231018	102200	62269670	7370	7380	7380	7370	611
585	20231018	102100	57766500	7380	7380	7380	7380	53
586	20231018	102000	57375360	7380	7380	7380	7380	21
587	20231018	101900	57220380	7380	7380	7380	7380	0
588	20231018	101800	57220380	7380	7380	7380	7380	0
589	20231018	101700	57220380	7380	7380	7380	7380	0
590	20231018	101600	57220380	7380	7380	7380	7380	107
591	20231018	101500	56430720	7380	7380	7380	7380	0
592	20231018	101400	56430720	7380	7380	7380	7380	117
593	20231018	101300	55567260	7380	7390	7390	7380	739
594	20231018	101200	50113370	7400	7400	7400	7400	0
595	20231018	101100	50113370	7400	7400	7400	7400	2
596	20231018	101000	50098570	7400	7400	7400	7400	0
597	20231018	100900	50098570	7400	7400	7400	7400	0
598	20231018	100800	50098570	7400	7400	7400	7400	0
599	20231018	100700	50098570	7400	7400	7400	7400	1
600	20231018	100600	50091170	7400	7400	7400	7400	4
601	20231018	100500	50061570	7400	7400	7400	7400	0
602	20231018	100400	50061570	7400	7410	7410	7400	3
603	20231018	100300	50039360	7420	7420	7420	7420	5
604	20231018	100200	50002260	7430	7430	7430	7430	26
605	20231018	100100	49809080	7440	7440	7440	7440	0
606	20231018	100000	49809080	7440	7440	7440	7440	0
607	20231018	095900	49809080	7440	7430	7440	7430	101
608	20231018	095800	49058640	7440	7440	7440	7440	1
609	20231018	095700	49051200	7440	7440	7440	7440	1
610	20231018	095600	49043760	7440	7440	7440	7440	0
611	20231018	095500	49043760	7440	7440	7440	7440	0
612	20231018	095400	49043760	7440	7440	7440	7440	56
613	20231018	095300	48627120	7450	7450	7450	7450	21
614	20231018	095200	48470670	7450	7450	7450	7450	105
615	20231018	095100	47688420	7440	7440	7440	7440	0
616	20231018	095000	47688420	7440	7440	7440	7440	180
617	20231018	094900	46349220	7440	7440	7440	7440	0
618	20231018	094800	46349220	7440	7430	7440	7430	523
619	20231018	094700	42460100	7430	7410	7430	7410	2658
620	20231018	094600	22740790	7410	7410	7410	7410	42
621	20231018	094500	22429570	7420	7400	7420	7400	188
622	20231018	094400	21036720	7400	7390	7400	7390	156
623	20231018	094300	19883360	7380	7380	7380	7380	0
624	20231018	094200	19883360	7380	7380	7380	7380	0
625	20231018	094100	19883360	7380	7380	7380	7380	0
626	20231018	094000	19883360	7380	7380	7380	7380	0
627	20231018	093900	19883360	7380	7380	7380	7380	0
628	20231018	093800	19883360	7380	7380	7380	7380	0
629	20231018	093700	19883360	7380	7380	7380	7380	0
630	20231018	093600	19883360	7380	7380	7380	7380	261
631	20231018	093500	17957180	7380	7380	7380	7380	110
632	20231018	093400	17145380	7380	7380	7380	7380	0
633	20231018	093300	17145380	7380	7380	7380	7380	50
634	20231018	093200	16776380	7380	7380	7380	7380	524
635	20231018	093100	12909260	7380	7380	7380	7380	76
636	20231018	093000	12348380	7380	7380	7380	7380	0
637	20231018	092900	12348380	7380	7380	7380	7380	0
638	20231018	092800	12348380	7380	7380	7380	7380	1
639	20231018	092700	12341000	7380	7390	7390	7380	593
640	20231018	092600	7961710	7380	7380	7380	7380	110
641	20231018	092500	7149910	7380	7380	7380	7380	55
642	20231018	092400	6744010	7380	7380	7380	7380	278
643	20231018	092300	4692370	7380	7380	7380	7380	0
644	20231018	092200	4692370	7380	7390	7390	7380	57
645	20231018	092100	4271650	7380	7380	7380	7380	0
646	20231018	092000	4271650	7380	7380	7380	7380	34
647	20231018	091900	4020730	7380	7390	7390	7380	166
648	20231018	091800	2795550	7390	7390	7390	7390	1
649	20231018	091700	2788160	7390	7400	7400	7390	92
650	20231018	091600	2107850	7400	7400	7400	7400	7
651	20231018	091500	2056050	7410	7410	7410	7410	0
652	20231018	091400	2056050	7410	7410	7410	7410	0
653	20231018	091300	2056050	7410	7410	7410	7410	5
654	20231018	091200	2019000	7430	7430	7430	7430	0
655	20231018	091100	2019000	7430	7430	7430	7430	0
656	20231018	091000	2019000	7430	7430	7430	7430	0
657	20231018	090900	2019000	7430	7430	7430	7430	0
658	20231018	090800	2019000	7430	7430	7430	7430	50
659	20231018	090700	1647500	7430	7430	7430	7430	1
660	20231018	090600	1640070	7430	7430	7430	7430	8
661	20231018	090500	1580630	7430	7400	7430	7400	200
662	20231018	090400	96200	7400	7400	7400	7400	1
663	20231018	090300	88800	7400	7400	7400	7400	1
664	20231018	090200	81400	7400	7400	7400	7400	0
665	20231018	090100	81400	7400	7400	7400	7400	0
666	20231018	090000	81400	7400	7400	7400	7400	11