KissMeData/032540/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190700	36432120	5860	5860	5860	5860	231
3	20231018	190600	36432120	5860	5860	5860	5860	0
4	20231018	190500	36432120	5860	5860	5860	5860	0
5	20231018	190400	36432120	5860	5860	5860	5860	0
6	20231018	190300	36432120	5860	5860	5860	5860	0
7	20231018	190200	36432120	5860	5860	5860	5860	0
8	20231018	190100	36432120	5860	5860	5860	5860	0
9	20231018	190000	36432120	5860	5860	5860	5860	0
10	20231018	185900	36432120	5860	5860	5860	5860	0
11	20231018	185800	36432120	5860	5860	5860	5860	0
12	20231018	185700	36432120	5860	5860	5860	5860	0
13	20231018	185600	36432120	5860	5860	5860	5860	0
14	20231018	185500	36432120	5860	5860	5860	5860	0
15	20231018	185400	36432120	5860	5860	5860	5860	0
16	20231018	185300	36432120	5860	5860	5860	5860	0
17	20231018	185200	36432120	5860	5860	5860	5860	0
18	20231018	185100	36432120	5860	5860	5860	5860	0
19	20231018	185000	36432120	5860	5860	5860	5860	0
20	20231018	184900	36432120	5860	5860	5860	5860	0
21	20231018	184800	36432120	5860	5860	5860	5860	0
22	20231018	184700	36432120	5860	5860	5860	5860	0
23	20231018	184600	36432120	5860	5860	5860	5860	0
24	20231018	184500	36432120	5860	5860	5860	5860	0
25	20231018	184400	36432120	5860	5860	5860	5860	0
26	20231018	184300	36432120	5860	5860	5860	5860	0
27	20231018	184200	36432120	5860	5860	5860	5860	0
28	20231018	184100	36432120	5860	5860	5860	5860	0
29	20231018	184000	36432120	5860	5860	5860	5860	0
30	20231018	183900	36432120	5860	5860	5860	5860	0
31	20231018	183800	36432120	5860	5860	5860	5860	0
32	20231018	183700	36432120	5860	5860	5860	5860	231
33	20231018	183600	36432120	5860	5860	5860	5860	0
34	20231018	183500	36432120	5860	5860	5860	5860	0
35	20231018	183400	36432120	5860	5860	5860	5860	0
36	20231018	183300	36432120	5860	5860	5860	5860	0
37	20231018	183200	36432120	5860	5860	5860	5860	0
38	20231018	183100	36432120	5860	5860	5860	5860	0
39	20231018	183000	36432120	5860	5860	5860	5860	0
40	20231018	182900	36432120	5860	5860	5860	5860	0
41	20231018	182800	36432120	5860	5860	5860	5860	0
42	20231018	182700	36432120	5860	5860	5860	5860	0
43	20231018	182600	36432120	5860	5860	5860	5860	0
44	20231018	182500	36432120	5860	5860	5860	5860	0
45	20231018	182400	36432120	5860	5860	5860	5860	0
46	20231018	182300	36432120	5860	5860	5860	5860	0
47	20231018	182200	36432120	5860	5860	5860	5860	0
48	20231018	182100	36432120	5860	5860	5860	5860	0
49	20231018	182000	36432120	5860	5860	5860	5860	0
50	20231018	181900	36432120	5860	5860	5860	5860	0
51	20231018	181800	36432120	5860	5860	5860	5860	0
52	20231018	181700	36432120	5860	5860	5860	5860	0
53	20231018	181600	36432120	5860	5860	5860	5860	0
54	20231018	181500	36432120	5860	5860	5860	5860	0
55	20231018	181400	36432120	5860	5860	5860	5860	0
56	20231018	181300	36432120	5860	5860	5860	5860	0
57	20231018	181200	36432120	5860	5860	5860	5860	0
58	20231018	181100	36432120	5860	5860	5860	5860	0
59	20231018	181000	36432120	5860	5860	5860	5860	0
60	20231018	180900	36432120	5860	5860	5860	5860	0
61	20231018	180800	36432120	5860	5860	5860	5860	0
62	20231018	180700	36432120	5860	5860	5860	5860	231
63	20231018	180600	36432120	5860	5860	5860	5860	0
64	20231018	180500	36432120	5860	5860	5860	5860	0
65	20231018	180400	36432120	5860	5860	5860	5860	0
66	20231018	180300	36432120	5860	5860	5860	5860	0
67	20231018	180200	36432120	5860	5860	5860	5860	0
68	20231018	180100	36432120	5860	5860	5860	5860	0
69	20231018	180000	36432120	5860	5860	5860	5860	0
70	20231018	175900	36432120	5860	5860	5860	5860	0
71	20231018	175800	36432120	5860	5860	5860	5860	0
72	20231018	175700	36432120	5860	5860	5860	5860	0
73	20231018	175600	36432120	5860	5860	5860	5860	0
74	20231018	175500	36432120	5860	5860	5860	5860	0
75	20231018	175400	36432120	5860	5860	5860	5860	0
76	20231018	175300	36432120	5860	5860	5860	5860	0
77	20231018	175200	36432120	5860	5860	5860	5860	0
78	20231018	175100	36432120	5860	5860	5860	5860	0
79	20231018	175000	36432120	5860	5860	5860	5860	0
80	20231018	174900	36432120	5860	5860	5860	5860	0
81	20231018	174800	36432120	5860	5860	5860	5860	0
82	20231018	174700	36432120	5860	5860	5860	5860	0
83	20231018	174600	36432120	5860	5860	5860	5860	0
84	20231018	174500	36432120	5860	5860	5860	5860	0
85	20231018	174400	36432120	5860	5860	5860	5860	0
86	20231018	174300	36432120	5860	5860	5860	5860	0
87	20231018	174200	36432120	5860	5860	5860	5860	0
88	20231018	174100	36432120	5860	5860	5860	5860	0
89	20231018	174000	36432120	5860	5860	5860	5860	0
90	20231018	173900	36432120	5860	5860	5860	5860	0
91	20231018	173800	36432120	5860	5860	5860	5860	0
92	20231018	173700	36432120	5860	5860	5860	5860	231
93	20231018	173600	36432120	5860	5860	5860	5860	0
94	20231018	173500	36432120	5860	5860	5860	5860	0
95	20231018	173400	36432120	5860	5860	5860	5860	0
96	20231018	173300	36432120	5860	5860	5860	5860	0
97	20231018	173200	36432120	5860	5860	5860	5860	0
98	20231018	173100	36432120	5860	5860	5860	5860	0
99	20231018	173000	36432120	5860	5860	5860	5860	0
100	20231018	172900	36432120	5860	5860	5860	5860	0
101	20231018	172800	36432120	5860	5860	5860	5860	0
102	20231018	172700	36432120	5860	5860	5860	5860	0
103	20231018	172600	36432120	5860	5860	5860	5860	0
104	20231018	172500	36432120	5860	5860	5860	5860	0
105	20231018	172400	36432120	5860	5860	5860	5860	0
106	20231018	172300	36432120	5860	5860	5860	5860	0
107	20231018	172200	36432120	5860	5860	5860	5860	0
108	20231018	172100	36432120	5860	5860	5860	5860	0
109	20231018	172000	36432120	5860	5860	5860	5860	0
110	20231018	171900	36432120	5860	5860	5860	5860	0
111	20231018	171800	36432120	5860	5860	5860	5860	0
112	20231018	171700	36432120	5860	5860	5860	5860	0
113	20231018	171600	36432120	5860	5860	5860	5860	0
114	20231018	171500	36432120	5860	5860	5860	5860	0
115	20231018	171400	36432120	5860	5860	5860	5860	0
116	20231018	171300	36432120	5860	5860	5860	5860	0
117	20231018	171200	36432120	5860	5860	5860	5860	0
118	20231018	171100	36432120	5860	5860	5860	5860	0
119	20231018	171000	36432120	5860	5860	5860	5860	0
120	20231018	170900	36432120	5860	5860	5860	5860	0
121	20231018	170800	36432120	5860	5860	5860	5860	0
122	20231018	170700	36432120	5860	5860	5860	5860	231
123	20231018	170600	36432120	5860	5860	5860	5860	0
124	20231018	170500	36432120	5860	5860	5860	5860	0
125	20231018	170400	36432120	5860	5860	5860	5860	0
126	20231018	170300	36432120	5860	5860	5860	5860	0
127	20231018	170200	36432120	5860	5860	5860	5860	0
128	20231018	170100	36432120	5860	5860	5860	5860	0
129	20231018	170000	36432120	5860	5860	5860	5860	0
130	20231018	165900	36432120	5860	5860	5860	5860	0
131	20231018	165800	36432120	5860	5860	5860	5860	0
132	20231018	165700	36432120	5860	5860	5860	5860	0
133	20231018	165600	36432120	5860	5860	5860	5860	0
134	20231018	165500	36432120	5860	5860	5860	5860	0
135	20231018	165400	36432120	5860	5860	5860	5860	0
136	20231018	165300	36432120	5860	5860	5860	5860	0
137	20231018	165200	36432120	5860	5860	5860	5860	0
138	20231018	165100	36432120	5860	5860	5860	5860	0
139	20231018	165000	36432120	5860	5860	5860	5860	0
140	20231018	164900	36432120	5860	5860	5860	5860	0
141	20231018	164800	36432120	5860	5860	5860	5860	0
142	20231018	164700	36432120	5860	5860	5860	5860	0
143	20231018	164600	36432120	5860	5860	5860	5860	0
144	20231018	164500	36432120	5860	5860	5860	5860	0
145	20231018	164400	36432120	5860	5860	5860	5860	0
146	20231018	164300	36432120	5860	5860	5860	5860	0
147	20231018	164200	36432120	5860	5860	5860	5860	0
148	20231018	164100	36432120	5860	5860	5860	5860	0
149	20231018	164000	36432120	5860	5860	5860	5860	0
150	20231018	163900	36432120	5860	5860	5860	5860	0
151	20231018	163800	36432120	5860	5860	5860	5860	0
152	20231018	163700	36432120	5860	5860	5860	5860	231
153	20231018	163600	36432120	5860	5860	5860	5860	0
154	20231018	163500	36432120	5860	5860	5860	5860	0
155	20231018	163400	36432120	5860	5860	5860	5860	0
156	20231018	163300	36432120	5860	5860	5860	5860	0
157	20231018	163200	36432120	5860	5860	5860	5860	0
158	20231018	163100	36432120	5860	5860	5860	5860	0
159	20231018	163000	36432120	5860	5860	5860	5860	0
160	20231018	162900	36432120	5860	5860	5860	5860	0
161	20231018	162800	36432120	5860	5860	5860	5860	0
162	20231018	162700	36432120	5860	5860	5860	5860	0
163	20231018	162600	36432120	5860	5860	5860	5860	0
164	20231018	162500	36432120	5860	5860	5860	5860	0
165	20231018	162400	36432120	5860	5860	5860	5860	0
166	20231018	162300	36432120	5860	5860	5860	5860	0
167	20231018	162200	36432120	5860	5860	5860	5860	0
168	20231018	162100	36432120	5860	5860	5860	5860	0
169	20231018	162000	36432120	5860	5860	5860	5860	0
170	20231018	161900	36432120	5860	5860	5860	5860	0
171	20231018	161800	36432120	5860	5860	5860	5860	0
172	20231018	161700	36432120	5860	5860	5860	5860	0
173	20231018	161600	36432120	5860	5860	5860	5860	0
174	20231018	161500	36432120	5860	5860	5860	5860	0
175	20231018	161400	36432120	5860	5860	5860	5860	0
176	20231018	161300	36432120	5860	5860	5860	5860	0
177	20231018	161200	36432120	5860	5860	5860	5860	0
178	20231018	161100	36432120	5860	5860	5860	5860	0
179	20231018	161000	36432120	5860	5860	5860	5860	0
180	20231018	160900	36432120	5860	5860	5860	5860	0
181	20231018	160800	36432120	5860	5860	5860	5860	0
182	20231018	160700	36432120	5860	5860	5860	5860	231
183	20231018	160600	36432120	5860	5860	5860	5860	0
184	20231018	160500	36432120	5860	5860	5860	5860	0
185	20231018	160400	36432120	5860	5860	5860	5860	0
186	20231018	160300	36432120	5860	5860	5860	5860	0
187	20231018	160200	36432120	5860	5860	5860	5860	0
188	20231018	160100	36432120	5860	5860	5860	5860	0
189	20231018	160000	36432120	5860	5860	5860	5860	0
190	20231018	155900	36432120	5860	5860	5860	5860	0
191	20231018	155800	36432120	5860	5860	5860	5860	0
192	20231018	155700	36432120	5860	5860	5860	5860	0
193	20231018	155600	36432120	5860	5860	5860	5860	0
194	20231018	155500	36432120	5860	5860	5860	5860	0
195	20231018	155400	36432120	5860	5860	5860	5860	0
196	20231018	155300	36432120	5860	5860	5860	5860	0
197	20231018	155200	36432120	5860	5860	5860	5860	0
198	20231018	155100	36432120	5860	5860	5860	5860	0
199	20231018	155000	36432120	5860	5860	5860	5860	0
200	20231018	154900	36432120	5860	5860	5860	5860	0
201	20231018	154800	36432120	5860	5860	5860	5860	0
202	20231018	154700	36432120	5860	5860	5860	5860	0
203	20231018	154600	36432120	5860	5860	5860	5860	0
204	20231018	154500	36432120	5860	5860	5860	5860	0
205	20231018	154400	36432120	5860	5860	5860	5860	0
206	20231018	154300	36432120	5860	5860	5860	5860	0
207	20231018	154200	36432120	5860	5860	5860	5860	0
208	20231018	154100	36432120	5860	5860	5860	5860	0
209	20231018	154000	36432120	5860	5860	5860	5860	0
210	20231018	153900	36432120	5860	5860	5860	5860	0
211	20231018	153800	36432120	5860	5860	5860	5860	0
212	20231018	153700	36432120	5860	5860	5860	5860	231
213	20231018	153600	36432120	5860	5860	5860	5860	0
214	20231018	153500	36432120	5860	5860	5860	5860	0
215	20231018	153400	36432120	5860	5860	5860	5860	0
216	20231018	153300	36432120	5860	5860	5860	5860	0
217	20231018	153200	36432120	5860	5860	5860	5860	0
218	20231018	153100	36432120	5860	5860	5860	5860	0
219	20231018	153000	36432120	5860	5860	5860	5860	231
220	20231018	152900	35078460	5810	5810	5810	5810	0
221	20231018	152800	35078460	5810	5810	5810	5810	0
222	20231018	152700	35078460	5810	5810	5810	5810	0
223	20231018	152600	35078460	5810	5810	5810	5810	0
224	20231018	152500	35078460	5810	5810	5810	5810	0
225	20231018	152400	35078460	5810	5810	5810	5810	0
226	20231018	152300	35078460	5810	5810	5810	5810	0
227	20231018	152200	35078460	5810	5810	5810	5810	0
228	20231018	152100	35078460	5810	5810	5810	5810	0
229	20231018	152000	35078460	5810	5810	5810	5810	0
230	20231018	151900	35078460	5810	5760	5810	5750	234
231	20231018	151800	33729970	5780	5780	5780	5780	0
232	20231018	151700	33729970	5780	5780	5780	5780	0
233	20231018	151600	33729970	5780	5780	5780	5780	0
234	20231018	151500	33729970	5780	5780	5780	5780	0
235	20231018	151400	33729970	5780	5780	5780	5780	0
236	20231018	151300	33729970	5780	5780	5780	5780	0
237	20231018	151200	33729970	5780	5780	5780	5780	0
238	20231018	151100	33729970	5780	5780	5780	5780	1
239	20231018	151000	33724190	5780	5780	5780	5780	1
240	20231018	150900	33718410	5780	5780	5780	5780	0
241	20231018	150800	33718410	5780	5780	5780	5780	0
242	20231018	150700	33718410	5780	5780	5780	5780	3
243	20231018	150600	33701070	5780	5780	5780	5780	3
244	20231018	150500	33683730	5770	5770	5770	5770	0
245	20231018	150400	33683730	5770	5770	5770	5770	0
246	20231018	150300	33683730	5770	5770	5770	5770	0
247	20231018	150200	33683730	5770	5770	5770	5770	5
248	20231018	150100	33654880	5770	5770	5770	5770	0
249	20231018	150000	33654880	5770	5770	5770	5770	0
250	20231018	145900	33654880	5770	5770	5770	5770	0
251	20231018	145800	33654880	5770	5770	5770	5770	0
252	20231018	145700	33654880	5770	5770	5770	5770	0
253	20231018	145600	33654880	5770	5770	5770	5770	0
254	20231018	145500	33654880	5770	5770	5770	5770	0
255	20231018	145400	33654880	5770	5770	5770	5770	0
256	20231018	145300	33654880	5770	5770	5770	5770	1
257	20231018	145200	33649110	5770	5770	5770	5770	0
258	20231018	145100	33649110	5770	5770	5770	5770	0
259	20231018	145000	33649110	5770	5770	5770	5770	0
260	20231018	144900	33649110	5770	5770	5770	5770	0
261	20231018	144800	33649110	5770	5770	5770	5770	0
262	20231018	144700	33649110	5770	5770	5770	5770	0
263	20231018	144600	33649110	5770	5770	5770	5770	0
264	20231018	144500	33649110	5770	5770	5770	5770	1
265	20231018	144400	33643340	5770	5770	5770	5770	0
266	20231018	144300	33643340	5770	5770	5770	5770	0
267	20231018	144200	33643340	5770	5770	5770	5770	3
268	20231018	144100	33626030	5770	5770	5770	5770	0
269	20231018	144000	33626030	5770	5770	5770	5770	9
270	20231018	143900	33574100	5770	5770	5770	5770	0
271	20231018	143800	33574100	5770	5770	5770	5770	0
272	20231018	143700	33574100	5770	5770	5770	5770	0
273	20231018	143600	33574100	5770	5770	5770	5770	1
274	20231018	143500	33568330	5770	5770	5770	5770	0
275	20231018	143400	33568330	5770	5770	5770	5770	0
276	20231018	143300	33568330	5770	5770	5770	5770	0
277	20231018	143200	33568330	5770	5770	5770	5770	0
278	20231018	143100	33568330	5770	5770	5770	5770	1
279	20231018	143000	33562560	5770	5770	5770	5770	2
280	20231018	142900	33551020	5770	5770	5770	5770	6
281	20231018	142800	33516400	5770	5770	5770	5770	0
282	20231018	142700	33516400	5770	5770	5770	5770	100
283	20231018	142600	32939400	5770	5770	5770	5770	0
284	20231018	142500	32939400	5770	5770	5770	5770	0
285	20231018	142400	32939400	5770	5770	5770	5770	1
286	20231018	142300	32933630	5770	5770	5770	5770	0
287	20231018	142200	32933630	5770	5770	5770	5770	0
288	20231018	142100	32933630	5770	5770	5770	5770	1
289	20231018	142000	32927860	5760	5760	5760	5760	0
290	20231018	141900	32927860	5760	5760	5760	5760	0
291	20231018	141800	32927860	5760	5760	5760	5760	0
292	20231018	141700	32927860	5760	5760	5760	5760	0
293	20231018	141600	32927860	5760	5760	5760	5760	0
294	20231018	141500	32927860	5760	5760	5760	5760	0
295	20231018	141400	32927860	5760	5760	5760	5760	0
296	20231018	141300	32927860	5760	5760	5760	5760	0
297	20231018	141200	32927860	5760	5760	5760	5760	0
298	20231018	141100	32927860	5760	5760	5760	5760	0
299	20231018	141000	32927860	5760	5760	5760	5760	0
300	20231018	140900	32927860	5760	5760	5760	5760	1
301	20231018	140800	32922100	5770	5770	5770	5770	0
302	20231018	140700	32922100	5770	5770	5770	5770	0
303	20231018	140600	32922100	5770	5770	5770	5770	0
304	20231018	140500	32922100	5770	5770	5770	5770	0
305	20231018	140400	32922100	5770	5770	5770	5770	0
306	20231018	140300	32922100	5770	5770	5770	5770	0
307	20231018	140200	32922100	5770	5770	5770	5770	1
308	20231018	140100	32916330	5750	5750	5750	5750	1
309	20231018	140000	32910580	5770	5770	5770	5770	0
310	20231018	135900	32910580	5770	5770	5770	5770	0
311	20231018	135800	32910580	5770	5770	5770	5770	0
312	20231018	135700	32910580	5770	5770	5770	5770	0
313	20231018	135600	32910580	5770	5770	5770	5770	1
314	20231018	135500	32904810	5770	5770	5770	5770	0
315	20231018	135400	32904810	5770	5770	5770	5770	0
316	20231018	135300	32904810	5770	5770	5770	5770	1
317	20231018	135200	32899040	5770	5770	5770	5770	0
318	20231018	135100	32899040	5770	5770	5770	5770	0
319	20231018	135000	32899040	5770	5770	5770	5770	0
320	20231018	134900	32899040	5770	5770	5770	5770	0
321	20231018	134800	32899040	5770	5770	5770	5770	0
322	20231018	134700	32899040	5770	5770	5770	5770	0
323	20231018	134600	32899040	5770	5770	5770	5770	0
324	20231018	134500	32899040	5770	5770	5770	5770	0
325	20231018	134400	32899040	5770	5770	5770	5770	0
326	20231018	134300	32899040	5770	5770	5770	5770	1
327	20231018	134200	32893270	5740	5750	5750	5740	21
328	20231018	134100	32772530	5750	5750	5750	5750	0
329	20231018	134000	32772530	5750	5750	5750	5750	1
330	20231018	133900	32766780	5740	5740	5740	5740	0
331	20231018	133800	32766780	5740	5740	5740	5740	1
332	20231018	133700	32761040	5760	5740	5760	5740	201
333	20231018	133600	31607280	5750	5750	5750	5750	0
334	20231018	133500	31607280	5750	5740	5750	5740	2
335	20231018	133400	31595790	5760	5760	5760	5760	0
336	20231018	133300	31595790	5760	5760	5760	5760	0
337	20231018	133200	31595790	5760	5760	5760	5760	0
338	20231018	133100	31595790	5760	5760	5760	5760	0
339	20231018	133000	31595790	5760	5760	5760	5760	0
340	20231018	132900	31595790	5760	5760	5760	5760	1
341	20231018	132800	31590030	5720	5720	5720	5720	0
342	20231018	132700	31590030	5720	5720	5720	5720	0
343	20231018	132600	31590030	5720	5720	5720	5720	0
344	20231018	132500	31590030	5720	5720	5720	5720	0
345	20231018	132400	31590030	5720	5730	5730	5720	132
346	20231018	132300	30834970	5720	5740	5740	5720	47
347	20231018	132200	30565220	5740	5740	5740	5730	494
348	20231018	132100	27731560	5740	5740	5740	5740	0
349	20231018	132000	27731560	5740	5740	5740	5740	0
350	20231018	131900	27731560	5740	5740	5740	5740	0
351	20231018	131800	27731560	5740	5740	5740	5740	0
352	20231018	131700	27731560	5740	5740	5740	5740	1
353	20231018	131600	27725820	5730	5730	5730	5730	0
354	20231018	131500	27725820	5730	5730	5730	5730	50
355	20231018	131400	27439320	5730	5730	5730	5730	0
356	20231018	131300	27439320	5730	5760	5760	5730	4
357	20231018	131200	27416310	5730	5740	5770	5730	17
358	20231018	131100	27318540	5810	5810	5810	5810	0
359	20231018	131000	27318540	5810	5810	5810	5810	0
360	20231018	130900	27318540	5810	5800	5810	5800	12
361	20231018	130800	27248920	5740	5740	5740	5740	174
362	20231018	130700	26250160	5730	5730	5730	5730	0
363	20231018	130600	26250160	5730	5730	5730	5730	5
364	20231018	130500	26221510	5730	5730	5730	5730	0
365	20231018	130400	26221510	5730	5730	5730	5730	0
366	20231018	130300	26221510	5730	5730	5730	5730	0
367	20231018	130200	26221510	5730	5730	5730	5730	5
368	20231018	130100	26192860	5730	5740	5740	5730	5
369	20231018	130000	26164170	5740	5740	5740	5740	61
370	20231018	125900	25814030	5740	5740	5740	5740	0
371	20231018	125800	25814030	5740	5740	5740	5740	2
372	20231018	125700	25802550	5740	5750	5750	5740	191
373	20231018	125600	24705600	5750	5750	5750	5750	0
374	20231018	125500	24705600	5750	5750	5750	5750	1
375	20231018	125400	24699850	5760	5750	5760	5750	6
376	20231018	125300	24665300	5750	5750	5750	5750	0
377	20231018	125200	24665300	5750	5750	5750	5750	101
378	20231018	125100	24084550	5790	5790	5790	5790	0
379	20231018	125000	24084550	5790	5750	5790	5750	2
380	20231018	124900	24073010	5790	5790	5790	5790	0
381	20231018	124800	24073010	5790	5790	5790	5790	0
382	20231018	124700	24073010	5790	5790	5790	5790	5
383	20231018	124600	24044060	5800	5800	5800	5800	0
384	20231018	124500	24044060	5800	5800	5800	5800	0
385	20231018	124400	24044060	5800	5800	5800	5800	0
386	20231018	124300	24044060	5800	5800	5800	5800	0
387	20231018	124200	24044060	5800	5800	5800	5800	0
388	20231018	124100	24044060	5800	5800	5800	5800	0
389	20231018	124000	24044060	5800	5800	5800	5800	0
390	20231018	123900	24044060	5800	5800	5800	5800	0
391	20231018	123800	24044060	5800	5800	5800	5800	0
392	20231018	123700	24044060	5800	5800	5800	5800	0
393	20231018	123600	24044060	5800	5800	5800	5800	0
394	20231018	123500	24044060	5800	5800	5800	5800	0
395	20231018	123400	24044060	5800	5800	5800	5800	0
396	20231018	123300	24044060	5800	5800	5800	5800	0
397	20231018	123200	24044060	5800	5790	5800	5790	52
398	20231018	123100	23742960	5790	5790	5790	5790	0
399	20231018	123000	23742960	5790	5790	5790	5790	0
400	20231018	122900	23742960	5790	5810	5810	5790	22
401	20231018	122800	23615380	5820	5820	5820	5820	0
402	20231018	122700	23615380	5820	5770	5830	5760	83
403	20231018	122600	23134590	5770	5770	5770	5770	0
404	20231018	122500	23134590	5770	5770	5770	5770	0
405	20231018	122400	23134590	5770	5770	5770	5770	0
406	20231018	122300	23134590	5770	5770	5770	5770	0
407	20231018	122200	23134590	5770	5770	5770	5770	0
408	20231018	122100	23134590	5770	5770	5770	5770	0
409	20231018	122000	23134590	5770	5770	5770	5770	2
410	20231018	121900	23123050	5770	5770	5770	5770	0
411	20231018	121800	23123050	5770	5770	5770	5770	1
412	20231018	121700	23117280	5750	5770	5770	5750	1174
413	20231018	121600	16363720	5770	5770	5770	5770	0
414	20231018	121500	16363720	5770	5770	5770	5770	1
415	20231018	121400	16357950	5770	5770	5770	5770	1
416	20231018	121300	16352180	5760	5760	5760	5760	0
417	20231018	121200	16352180	5760	5760	5760	5760	0
418	20231018	121100	16352180	5760	5760	5760	5760	0
419	20231018	121000	16352180	5760	5760	5760	5760	0
420	20231018	120900	16352180	5760	5760	5760	5760	0
421	20231018	120800	16352180	5760	5760	5760	5760	0
422	20231018	120700	16352180	5760	5760	5760	5760	1
423	20231018	120600	16346420	5780	5780	5780	5780	0
424	20231018	120500	16346420	5780	5780	5780	5780	0
425	20231018	120400	16346420	5780	5780	5780	5780	0
426	20231018	120300	16346420	5780	5780	5780	5780	0
427	20231018	120200	16346420	5780	5780	5780	5780	0
428	20231018	120100	16346420	5780	5780	5780	5780	0
429	20231018	120000	16346420	5780	5780	5780	5780	0
430	20231018	115900	16346420	5780	5780	5780	5780	0
431	20231018	115800	16346420	5780	5780	5780	5780	0
432	20231018	115700	16346420	5780	5780	5780	5780	0
433	20231018	115600	16346420	5780	5780	5780	5780	0
434	20231018	115500	16346420	5780	5780	5780	5780	0
435	20231018	115400	16346420	5780	5780	5780	5780	1
436	20231018	115300	16340640	5780	5780	5780	5780	0
437	20231018	115200	16340640	5780	5780	5780	5780	0
438	20231018	115100	16340640	5780	5780	5780	5780	0
439	20231018	115000	16340640	5780	5780	5780	5780	0
440	20231018	114900	16340640	5780	5780	5780	5780	0
441	20231018	114800	16340640	5780	5780	5780	5780	1
442	20231018	114700	16334860	5760	5760	5760	5760	0
443	20231018	114600	16334860	5760	5770	5770	5760	202
444	20231018	114500	15170620	5770	5780	5780	5770	2
445	20231018	114400	15159070	5760	5760	5770	5760	4
446	20231018	114300	15136010	5780	5780	5780	5780	0
447	20231018	114200	15136010	5780	5780	5780	5780	1
448	20231018	114100	15130230	5770	5770	5770	5770	0
449	20231018	114000	15130230	5770	5770	5770	5770	0
450	20231018	113900	15130230	5770	5770	5770	5770	0
451	20231018	113800	15130230	5770	5770	5770	5770	2
452	20231018	113700	15118690	5770	5770	5770	5770	0
453	20231018	113600	15118690	5770	5770	5770	5770	3
454	20231018	113500	15101380	5770	5770	5770	5770	100
455	20231018	113400	14524380	5770	5770	5770	5770	0
456	20231018	113300	14524380	5770	5780	5780	5770	207
457	20231018	113200	13329500	5780	5780	5780	5780	1
458	20231018	113100	13323720	5780	5780	5780	5780	50
459	20231018	113000	13034720	5790	5790	5790	5790	0
460	20231018	112900	13034720	5790	5790	5790	5790	0
461	20231018	112800	13034720	5790	5790	5790	5790	5
462	20231018	112700	13005770	5790	5790	5790	5790	0
463	20231018	112600	13005770	5790	5790	5790	5790	0
464	20231018	112500	13005770	5790	5790	5790	5790	0
465	20231018	112400	13005770	5790	5790	5790	5790	0
466	20231018	112300	13005770	5790	5790	5790	5790	0
467	20231018	112200	13005770	5790	5790	5790	5790	0
468	20231018	112100	13005770	5790	5790	5790	5790	0
469	20231018	112000	13005770	5790	5790	5790	5790	0
470	20231018	111900	13005770	5790	5790	5790	5790	0
471	20231018	111800	13005770	5790	5790	5790	5790	1
472	20231018	111700	12999980	5780	5780	5780	5780	0
473	20231018	111600	12999980	5780	5780	5780	5780	0
474	20231018	111500	12999980	5780	5780	5780	5780	5
475	20231018	111400	12971080	5790	5790	5790	5790	0
476	20231018	111300	12971080	5790	5790	5790	5790	0
477	20231018	111200	12971080	5790	5790	5790	5790	0
478	20231018	111100	12971080	5790	5790	5790	5790	0
479	20231018	111000	12971080	5790	5790	5790	5790	50
480	20231018	110900	12681580	5790	5790	5790	5790	0
481	20231018	110800	12681580	5790	5790	5790	5790	0
482	20231018	110700	12681580	5790	5790	5790	5790	0
483	20231018	110600	12681580	5790	5790	5790	5790	0
484	20231018	110500	12681580	5790	5790	5790	5790	0
485	20231018	110400	12681580	5790	5790	5790	5790	0
486	20231018	110300	12681580	5790	5790	5790	5790	0
487	20231018	110200	12681580	5790	5790	5790	5790	0
488	20231018	110100	12681580	5790	5790	5790	5790	1
489	20231018	110000	12675790	5780	5780	5780	5780	10
490	20231018	105900	12617990	5780	5780	5780	5780	0
491	20231018	105800	12617990	5780	5780	5780	5780	0
492	20231018	105700	12617990	5780	5770	5780	5770	53
493	20231018	105600	12311680	5770	5770	5770	5770	3
494	20231018	105500	12294370	5770	5780	5780	5770	97
495	20231018	105400	11733740	5790	5790	5790	5790	0
496	20231018	105300	11733740	5790	5790	5790	5790	0
497	20231018	105200	11733740	5790	5790	5790	5790	1
498	20231018	105100	11727950	5780	5780	5780	5780	0
499	20231018	105000	11727950	5780	5780	5780	5780	0
500	20231018	104900	11727950	5780	5780	5780	5780	0
501	20231018	104800	11727950	5780	5780	5780	5780	0
502	20231018	104700	11727950	5780	5780	5780	5780	0
503	20231018	104600	11727950	5780	5780	5780	5780	0
504	20231018	104500	11727950	5780	5780	5780	5780	0
505	20231018	104400	11727950	5780	5780	5780	5780	6
506	20231018	104300	11693270	5780	5780	5780	5780	0
507	20231018	104200	11693270	5780	5780	5780	5780	0
508	20231018	104100	11693270	5780	5780	5780	5780	0
509	20231018	104000	11693270	5780	5780	5780	5780	3
510	20231018	103900	11675930	5780	5780	5780	5780	0
511	20231018	103800	11675930	5780	5780	5780	5780	0
512	20231018	103700	11675930	5780	5780	5780	5780	1
513	20231018	103600	11670150	5770	5780	5780	5770	11
514	20231018	103500	11606620	5790	5790	5790	5790	0
515	20231018	103400	11606620	5790	5790	5790	5790	9
516	20231018	103300	11554510	5790	5790	5790	5790	0
517	20231018	103200	11554510	5790	5790	5790	5790	0
518	20231018	103100	11554510	5790	5790	5790	5790	0
519	20231018	103000	11554510	5790	5790	5790	5790	0
520	20231018	102900	11554510	5790	5790	5790	5790	0
521	20231018	102800	11554510	5790	5790	5790	5790	0
522	20231018	102700	11554510	5790	5790	5790	5790	0
523	20231018	102600	11554510	5790	5790	5790	5790	0
524	20231018	102500	11554510	5790	5790	5790	5790	0
525	20231018	102400	11554510	5790	5790	5790	5790	0
526	20231018	102300	11554510	5790	5790	5790	5790	0
527	20231018	102200	11554510	5790	5790	5790	5790	0
528	20231018	102100	11554510	5790	5790	5790	5790	0
529	20231018	102000	11554510	5790	5790	5790	5790	0
530	20231018	101900	11554510	5790	5790	5790	5790	0
531	20231018	101800	11554510	5790	5790	5790	5790	0
532	20231018	101700	11554510	5790	5790	5790	5790	5
533	20231018	101600	11525560	5790	5790	5790	5790	1
534	20231018	101500	11519770	5760	5760	5760	5760	170
535	20231018	101400	10540570	5780	5780	5780	5780	100
536	20231018	101300	9962570	5780	5780	5780	5780	0
537	20231018	101200	9962570	5780	5780	5780	5780	0
538	20231018	101100	9962570	5780	5780	5780	5780	0
539	20231018	101000	9962570	5780	5780	5780	5780	0
540	20231018	100900	9962570	5780	5780	5780	5780	0
541	20231018	100800	9962570	5780	5780	5780	5780	0
542	20231018	100700	9962570	5780	5780	5780	5780	0
543	20231018	100600	9962570	5780	5780	5780	5780	0
544	20231018	100500	9962570	5780	5780	5780	5780	0
545	20231018	100400	9962570	5780	5780	5780	5780	0
546	20231018	100300	9962570	5780	5780	5780	5780	1
547	20231018	100200	9956790	5770	5770	5770	5770	0
548	20231018	100100	9956790	5770	5770	5770	5770	0
549	20231018	100000	9956790	5770	5770	5770	5770	0
550	20231018	095900	9956790	5770	5770	5770	5770	0
551	20231018	095800	9956790	5770	5770	5780	5770	52
552	20231018	095700	9656740	5770	5770	5770	5770	0
553	20231018	095600	9656740	5770	5770	5770	5770	30
554	20231018	095500	9483640	5780	5780	5780	5780	0
555	20231018	095400	9483640	5780	5770	5780	5770	149
556	20231018	095300	8623900	5790	5790	5790	5790	0
557	20231018	095200	8623900	5790	5790	5790	5790	0
558	20231018	095100	8623900	5790	5790	5790	5790	0
559	20231018	095000	8623900	5790	5790	5790	5790	0
560	20231018	094900	8623900	5790	5790	5790	5790	0
561	20231018	094800	8623900	5790	5790	5790	5790	0
562	20231018	094700	8623900	5790	5790	5790	5790	1
563	20231018	094600	8618110	5770	5770	5770	5770	0
564	20231018	094500	8618110	5770	5770	5770	5770	0
565	20231018	094400	8618110	5770	5770	5770	5770	0
566	20231018	094300	8618110	5770	5770	5770	5770	30
567	20231018	094200	8445010	5760	5760	5760	5760	0
568	20231018	094100	8445010	5760	5760	5760	5760	0
569	20231018	094000	8445010	5760	5760	5760	5760	0
570	20231018	093900	8445010	5760	5760	5760	5760	0
571	20231018	093800	8445010	5760	5760	5760	5760	85
572	20231018	093700	7955410	5770	5790	5790	5770	203
573	20231018	093600	6784060	5790	5790	5790	5790	0
574	20231018	093500	6784060	5790	5790	5790	5790	0
575	20231018	093400	6784060	5790	5790	5790	5790	0
576	20231018	093300	6784060	5790	5790	5790	5790	0
577	20231018	093200	6784060	5790	5790	5790	5790	2
578	20231018	093100	6772480	5790	5790	5790	5790	0
579	20231018	093000	6772480	5790	5790	5790	5790	1
580	20231018	092900	6766690	5780	5780	5780	5780	0
581	20231018	092800	6766690	5780	5780	5780	5780	0
582	20231018	092700	6766690	5780	5780	5780	5780	20
583	20231018	092600	6651090	5780	5780	5780	5780	62
584	20231018	092500	6292730	5770	5770	5770	5770	0
585	20231018	092400	6292730	5770	5770	5770	5770	0
586	20231018	092300	6292730	5770	5770	5770	5770	0
587	20231018	092200	6292730	5770	5770	5770	5770	0
588	20231018	092100	6292730	5770	5780	5780	5770	107
589	20231018	092000	5674280	5770	5770	5770	5770	9
590	20231018	091900	5622350	5780	5790	5790	5780	190
591	20231018	091800	4522750	5800	5800	5800	5800	0
592	20231018	091700	4522750	5800	5800	5800	5800	0
593	20231018	091600	4522750	5800	5800	5800	5800	4
594	20231018	091500	4499550	5790	5790	5790	5790	10
595	20231018	091400	4441650	5800	5800	5800	5800	0
596	20231018	091300	4441650	5800	5810	5810	5800	200
597	20231018	091200	3280650	5810	5810	5810	5810	16
598	20231018	091100	3187690	5870	5810	5870	5810	15
599	20231018	091000	3100300	5810	5810	5810	5810	0
600	20231018	090900	3100300	5810	5810	5810	5810	0
601	20231018	090800	3100300	5810	5810	5810	5810	48
602	20231018	090700	2821420	5850	5850	5850	5850	0
603	20231018	090600	2821420	5850	5850	5850	5850	0
604	20231018	090500	2821420	5850	5850	5850	5850	0
605	20231018	090400	2821420	5850	5850	5850	5850	0
606	20231018	090300	2821420	5850	5850	5850	5850	0
607	20231018	090200	2821420	5850	5850	5850	5850	1
608	20231018	090100	2815570	5790	5820	5820	5790	220
609	20231018	090000	1535540	5830	5870	5870	5830	235