KissMeData/237750/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202600	55268820	5460	5460	5460	5460	738
3	20231018	202500	55268820	5460	5460	5460	5460	0
4	20231018	202400	55268820	5460	5460	5460	5460	0
5	20231018	202300	55268820	5460	5460	5460	5460	0
6	20231018	202200	55268820	5460	5460	5460	5460	0
7	20231018	202100	55268820	5460	5460	5460	5460	0
8	20231018	202000	55268820	5460	5460	5460	5460	0
9	20231018	201900	55268820	5460	5460	5460	5460	0
10	20231018	201800	55268820	5460	5460	5460	5460	0
11	20231018	201700	55268820	5460	5460	5460	5460	0
12	20231018	201600	55268820	5460	5460	5460	5460	0
13	20231018	201500	55268820	5460	5460	5460	5460	0
14	20231018	201400	55268820	5460	5460	5460	5460	0
15	20231018	201300	55268820	5460	5460	5460	5460	0
16	20231018	201200	55268820	5460	5460	5460	5460	0
17	20231018	201100	55268820	5460	5460	5460	5460	0
18	20231018	201000	55268820	5460	5460	5460	5460	0
19	20231018	200900	55268820	5460	5460	5460	5460	0
20	20231018	200800	55268820	5460	5460	5460	5460	0
21	20231018	200700	55268820	5460	5460	5460	5460	0
22	20231018	200600	55268820	5460	5460	5460	5460	0
23	20231018	200500	55268820	5460	5460	5460	5460	0
24	20231018	200400	55268820	5460	5460	5460	5460	0
25	20231018	200300	55268820	5460	5460	5460	5460	0
26	20231018	200200	55268820	5460	5460	5460	5460	0
27	20231018	200100	55268820	5460	5460	5460	5460	0
28	20231018	200000	55268820	5460	5460	5460	5460	0
29	20231018	195900	55268820	5460	5460	5460	5460	0
30	20231018	195800	55268820	5460	5460	5460	5460	0
31	20231018	195700	55268820	5460	5460	5460	5460	0
32	20231018	195600	55268820	5460	5460	5460	5460	738
33	20231018	195500	55268820	5460	5460	5460	5460	0
34	20231018	195400	55268820	5460	5460	5460	5460	0
35	20231018	195300	55268820	5460	5460	5460	5460	0
36	20231018	195200	55268820	5460	5460	5460	5460	0
37	20231018	195100	55268820	5460	5460	5460	5460	0
38	20231018	195000	55268820	5460	5460	5460	5460	0
39	20231018	194900	55268820	5460	5460	5460	5460	0
40	20231018	194800	55268820	5460	5460	5460	5460	0
41	20231018	194700	55268820	5460	5460	5460	5460	0
42	20231018	194600	55268820	5460	5460	5460	5460	0
43	20231018	194500	55268820	5460	5460	5460	5460	0
44	20231018	194400	55268820	5460	5460	5460	5460	0
45	20231018	194300	55268820	5460	5460	5460	5460	0
46	20231018	194200	55268820	5460	5460	5460	5460	0
47	20231018	194100	55268820	5460	5460	5460	5460	0
48	20231018	194000	55268820	5460	5460	5460	5460	0
49	20231018	193900	55268820	5460	5460	5460	5460	0
50	20231018	193800	55268820	5460	5460	5460	5460	0
51	20231018	193700	55268820	5460	5460	5460	5460	0
52	20231018	193600	55268820	5460	5460	5460	5460	0
53	20231018	193500	55268820	5460	5460	5460	5460	0
54	20231018	193400	55268820	5460	5460	5460	5460	0
55	20231018	193300	55268820	5460	5460	5460	5460	0
56	20231018	193200	55268820	5460	5460	5460	5460	0
57	20231018	193100	55268820	5460	5460	5460	5460	0
58	20231018	193000	55268820	5460	5460	5460	5460	0
59	20231018	192900	55268820	5460	5460	5460	5460	0
60	20231018	192800	55268820	5460	5460	5460	5460	0
61	20231018	192700	55268820	5460	5460	5460	5460	0
62	20231018	192600	55268820	5460	5460	5460	5460	738
63	20231018	192500	55268820	5460	5460	5460	5460	0
64	20231018	192400	55268820	5460	5460	5460	5460	0
65	20231018	192300	55268820	5460	5460	5460	5460	0
66	20231018	192200	55268820	5460	5460	5460	5460	0
67	20231018	192100	55268820	5460	5460	5460	5460	0
68	20231018	192000	55268820	5460	5460	5460	5460	0
69	20231018	191900	55268820	5460	5460	5460	5460	0
70	20231018	191800	55268820	5460	5460	5460	5460	0
71	20231018	191700	55268820	5460	5460	5460	5460	0
72	20231018	191600	55268820	5460	5460	5460	5460	0
73	20231018	191500	55268820	5460	5460	5460	5460	0
74	20231018	191400	55268820	5460	5460	5460	5460	0
75	20231018	191300	55268820	5460	5460	5460	5460	0
76	20231018	191200	55268820	5460	5460	5460	5460	0
77	20231018	191100	55268820	5460	5460	5460	5460	0
78	20231018	191000	55268820	5460	5460	5460	5460	0
79	20231018	190900	55268820	5460	5460	5460	5460	0
80	20231018	190800	55268820	5460	5460	5460	5460	0
81	20231018	190700	55268820	5460	5460	5460	5460	0
82	20231018	190600	55268820	5460	5460	5460	5460	0
83	20231018	190500	55268820	5460	5460	5460	5460	0
84	20231018	190400	55268820	5460	5460	5460	5460	0
85	20231018	190300	55268820	5460	5460	5460	5460	0
86	20231018	190200	55268820	5460	5460	5460	5460	0
87	20231018	190100	55268820	5460	5460	5460	5460	0
88	20231018	190000	55268820	5460	5460	5460	5460	0
89	20231018	185900	55268820	5460	5460	5460	5460	0
90	20231018	185800	55268820	5460	5460	5460	5460	0
91	20231018	185700	55268820	5460	5460	5460	5460	0
92	20231018	185600	55268820	5460	5460	5460	5460	738
93	20231018	185500	55268820	5460	5460	5460	5460	0
94	20231018	185400	55268820	5460	5460	5460	5460	0
95	20231018	185300	55268820	5460	5460	5460	5460	0
96	20231018	185200	55268820	5460	5460	5460	5460	0
97	20231018	185100	55268820	5460	5460	5460	5460	0
98	20231018	185000	55268820	5460	5460	5460	5460	0
99	20231018	184900	55268820	5460	5460	5460	5460	0
100	20231018	184800	55268820	5460	5460	5460	5460	0
101	20231018	184700	55268820	5460	5460	5460	5460	0
102	20231018	184600	55268820	5460	5460	5460	5460	0
103	20231018	184500	55268820	5460	5460	5460	5460	0
104	20231018	184400	55268820	5460	5460	5460	5460	0
105	20231018	184300	55268820	5460	5460	5460	5460	0
106	20231018	184200	55268820	5460	5460	5460	5460	0
107	20231018	184100	55268820	5460	5460	5460	5460	0
108	20231018	184000	55268820	5460	5460	5460	5460	0
109	20231018	183900	55268820	5460	5460	5460	5460	0
110	20231018	183800	55268820	5460	5460	5460	5460	0
111	20231018	183700	55268820	5460	5460	5460	5460	0
112	20231018	183600	55268820	5460	5460	5460	5460	0
113	20231018	183500	55268820	5460	5460	5460	5460	0
114	20231018	183400	55268820	5460	5460	5460	5460	0
115	20231018	183300	55268820	5460	5460	5460	5460	0
116	20231018	183200	55268820	5460	5460	5460	5460	0
117	20231018	183100	55268820	5460	5460	5460	5460	0
118	20231018	183000	55268820	5460	5460	5460	5460	0
119	20231018	182900	55268820	5460	5460	5460	5460	0
120	20231018	182800	55268820	5460	5460	5460	5460	0
121	20231018	182700	55268820	5460	5460	5460	5460	0
122	20231018	182600	55268820	5460	5460	5460	5460	738
123	20231018	182500	55268820	5460	5460	5460	5460	0
124	20231018	182400	55268820	5460	5460	5460	5460	0
125	20231018	182300	55268820	5460	5460	5460	5460	0
126	20231018	182200	55268820	5460	5460	5460	5460	0
127	20231018	182100	55268820	5460	5460	5460	5460	0
128	20231018	182000	55268820	5460	5460	5460	5460	0
129	20231018	181900	55268820	5460	5460	5460	5460	0
130	20231018	181800	55268820	5460	5460	5460	5460	0
131	20231018	181700	55268820	5460	5460	5460	5460	0
132	20231018	181600	55268820	5460	5460	5460	5460	0
133	20231018	181500	55268820	5460	5460	5460	5460	0
134	20231018	181400	55268820	5460	5460	5460	5460	0
135	20231018	181300	55268820	5460	5460	5460	5460	0
136	20231018	181200	55268820	5460	5460	5460	5460	0
137	20231018	181100	55268820	5460	5460	5460	5460	0
138	20231018	181000	55268820	5460	5460	5460	5460	0
139	20231018	180900	55268820	5460	5460	5460	5460	0
140	20231018	180800	55268820	5460	5460	5460	5460	0
141	20231018	180700	55268820	5460	5460	5460	5460	0
142	20231018	180600	55268820	5460	5460	5460	5460	0
143	20231018	180500	55268820	5460	5460	5460	5460	0
144	20231018	180400	55268820	5460	5460	5460	5460	0
145	20231018	180300	55268820	5460	5460	5460	5460	0
146	20231018	180200	55268820	5460	5460	5460	5460	0
147	20231018	180100	55268820	5460	5460	5460	5460	0
148	20231018	180000	55268820	5460	5460	5460	5460	0
149	20231018	175900	55268820	5460	5460	5460	5460	0
150	20231018	175800	55268820	5460	5460	5460	5460	0
151	20231018	175700	55268820	5460	5460	5460	5460	0
152	20231018	175600	55268820	5460	5460	5460	5460	738
153	20231018	175500	55268820	5460	5460	5460	5460	0
154	20231018	175400	55268820	5460	5460	5460	5460	0
155	20231018	175300	55268820	5460	5460	5460	5460	0
156	20231018	175200	55268820	5460	5460	5460	5460	0
157	20231018	175100	55268820	5460	5460	5460	5460	0
158	20231018	175000	55268820	5460	5460	5460	5460	0
159	20231018	174900	55268820	5460	5460	5460	5460	0
160	20231018	174800	55268820	5460	5460	5460	5460	0
161	20231018	174700	55268820	5460	5460	5460	5460	0
162	20231018	174600	55268820	5460	5460	5460	5460	0
163	20231018	174500	55268820	5460	5460	5460	5460	0
164	20231018	174400	55268820	5460	5460	5460	5460	0
165	20231018	174300	55268820	5460	5460	5460	5460	0
166	20231018	174200	55268820	5460	5460	5460	5460	0
167	20231018	174100	55268820	5460	5460	5460	5460	0
168	20231018	174000	55268820	5460	5460	5460	5460	0
169	20231018	173900	55268820	5460	5460	5460	5460	0
170	20231018	173800	55268820	5460	5460	5460	5460	0
171	20231018	173700	55268820	5460	5460	5460	5460	0
172	20231018	173600	55268820	5460	5460	5460	5460	0
173	20231018	173500	55268820	5460	5460	5460	5460	0
174	20231018	173400	55268820	5460	5460	5460	5460	0
175	20231018	173300	55268820	5460	5460	5460	5460	0
176	20231018	173200	55268820	5460	5460	5460	5460	0
177	20231018	173100	55268820	5460	5460	5460	5460	0
178	20231018	173000	55268820	5460	5460	5460	5460	0
179	20231018	172900	55268820	5460	5460	5460	5460	0
180	20231018	172800	55268820	5460	5460	5460	5460	0
181	20231018	172700	55268820	5460	5460	5460	5460	0
182	20231018	172600	55268820	5460	5460	5460	5460	738
183	20231018	172500	55268820	5460	5460	5460	5460	0
184	20231018	172400	55268820	5460	5460	5460	5460	0
185	20231018	172300	55268820	5460	5460	5460	5460	0
186	20231018	172200	55268820	5460	5460	5460	5460	0
187	20231018	172100	55268820	5460	5460	5460	5460	0
188	20231018	172000	55268820	5460	5460	5460	5460	0
189	20231018	171900	55268820	5460	5460	5460	5460	0
190	20231018	171800	55268820	5460	5460	5460	5460	0
191	20231018	171700	55268820	5460	5460	5460	5460	0
192	20231018	171600	55268820	5460	5460	5460	5460	0
193	20231018	171500	55268820	5460	5460	5460	5460	0
194	20231018	171400	55268820	5460	5460	5460	5460	0
195	20231018	171300	55268820	5460	5460	5460	5460	0
196	20231018	171200	55268820	5460	5460	5460	5460	0
197	20231018	171100	55268820	5460	5460	5460	5460	0
198	20231018	171000	55268820	5460	5460	5460	5460	0
199	20231018	170900	55268820	5460	5460	5460	5460	0
200	20231018	170800	55268820	5460	5460	5460	5460	0
201	20231018	170700	55268820	5460	5460	5460	5460	0
202	20231018	170600	55268820	5460	5460	5460	5460	0
203	20231018	170500	55268820	5460	5460	5460	5460	0
204	20231018	170400	55268820	5460	5460	5460	5460	0
205	20231018	170300	55268820	5460	5460	5460	5460	0
206	20231018	170200	55268820	5460	5460	5460	5460	0
207	20231018	170100	55268820	5460	5460	5460	5460	0
208	20231018	170000	55268820	5460	5460	5460	5460	0
209	20231018	165900	55268820	5460	5460	5460	5460	0
210	20231018	165800	55268820	5460	5460	5460	5460	0
211	20231018	165700	55268820	5460	5460	5460	5460	0
212	20231018	165600	55268820	5460	5460	5460	5460	738
213	20231018	165500	55268820	5460	5460	5460	5460	0
214	20231018	165400	55268820	5460	5460	5460	5460	0
215	20231018	165300	55268820	5460	5460	5460	5460	0
216	20231018	165200	55268820	5460	5460	5460	5460	0
217	20231018	165100	55268820	5460	5460	5460	5460	0
218	20231018	165000	55268820	5460	5460	5460	5460	0
219	20231018	164900	55268820	5460	5460	5460	5460	0
220	20231018	164800	55268820	5460	5460	5460	5460	0
221	20231018	164700	55268820	5460	5460	5460	5460	0
222	20231018	164600	55268820	5460	5460	5460	5460	0
223	20231018	164500	55268820	5460	5460	5460	5460	0
224	20231018	164400	55268820	5460	5460	5460	5460	0
225	20231018	164300	55268820	5460	5460	5460	5460	0
226	20231018	164200	55268820	5460	5460	5460	5460	0
227	20231018	164100	55268820	5460	5460	5460	5460	0
228	20231018	164000	55268820	5460	5460	5460	5460	0
229	20231018	163900	55268820	5460	5460	5460	5460	0
230	20231018	163800	55268820	5460	5460	5460	5460	0
231	20231018	163700	55268820	5460	5460	5460	5460	0
232	20231018	163600	55268820	5460	5460	5460	5460	0
233	20231018	163500	55268820	5460	5460	5460	5460	0
234	20231018	163400	55268820	5460	5460	5460	5460	0
235	20231018	163300	55268820	5460	5460	5460	5460	0
236	20231018	163200	55268820	5460	5460	5460	5460	0
237	20231018	163100	55268820	5460	5460	5460	5460	0
238	20231018	163000	55268820	5460	5460	5460	5460	0
239	20231018	162900	55268820	5460	5460	5460	5460	0
240	20231018	162800	55268820	5460	5460	5460	5460	0
241	20231018	162700	55268820	5460	5460	5460	5460	0
242	20231018	162600	55268820	5460	5460	5460	5460	738
243	20231018	162500	55268820	5460	5460	5460	5460	0
244	20231018	162400	55268820	5460	5460	5460	5460	0
245	20231018	162300	55268820	5460	5460	5460	5460	0
246	20231018	162200	55268820	5460	5460	5460	5460	0
247	20231018	162100	55268820	5460	5460	5460	5460	0
248	20231018	162000	55268820	5460	5460	5460	5460	0
249	20231018	161900	55268820	5460	5460	5460	5460	0
250	20231018	161800	55268820	5460	5460	5460	5460	0
251	20231018	161700	55268820	5460	5460	5460	5460	0
252	20231018	161600	55268820	5460	5460	5460	5460	0
253	20231018	161500	55268820	5460	5460	5460	5460	0
254	20231018	161400	55268820	5460	5460	5460	5460	0
255	20231018	161300	55268820	5460	5460	5460	5460	0
256	20231018	161200	55268820	5460	5460	5460	5460	0
257	20231018	161100	55268820	5460	5460	5460	5460	0
258	20231018	161000	55268820	5460	5460	5460	5460	0
259	20231018	160900	55268820	5460	5460	5460	5460	0
260	20231018	160800	55268820	5460	5460	5460	5460	0
261	20231018	160700	55268820	5460	5460	5460	5460	0
262	20231018	160600	55268820	5460	5460	5460	5460	0
263	20231018	160500	55268820	5460	5460	5460	5460	0
264	20231018	160400	55268820	5460	5460	5460	5460	0
265	20231018	160300	55268820	5460	5460	5460	5460	0
266	20231018	160200	55268820	5460	5460	5460	5460	0
267	20231018	160100	55268820	5460	5460	5460	5460	0
268	20231018	160000	55268820	5460	5460	5460	5460	0
269	20231018	155900	55268820	5460	5460	5460	5460	0
270	20231018	155800	55268820	5460	5460	5460	5460	0
271	20231018	155700	55268820	5460	5460	5460	5460	0
272	20231018	155600	55268820	5460	5460	5460	5460	738
273	20231018	155500	55268820	5460	5460	5460	5460	0
274	20231018	155400	55268820	5460	5460	5460	5460	0
275	20231018	155300	55268820	5460	5460	5460	5460	0
276	20231018	155200	55268820	5460	5460	5460	5460	0
277	20231018	155100	55268820	5460	5460	5460	5460	0
278	20231018	155000	55268820	5460	5460	5460	5460	0
279	20231018	154900	55268820	5460	5460	5460	5460	0
280	20231018	154800	55268820	5460	5460	5460	5460	0
281	20231018	154700	55268820	5460	5460	5460	5460	0
282	20231018	154600	55268820	5460	5460	5460	5460	0
283	20231018	154500	55268820	5460	5460	5460	5460	0
284	20231018	154400	55268820	5460	5460	5460	5460	0
285	20231018	154300	55268820	5460	5460	5460	5460	0
286	20231018	154200	55268820	5460	5460	5460	5460	0
287	20231018	154100	55268820	5460	5460	5460	5460	0
288	20231018	154000	55268820	5460	5460	5460	5460	0
289	20231018	153900	55268820	5460	5460	5460	5460	0
290	20231018	153800	55268820	5460	5460	5460	5460	0
291	20231018	153700	55268820	5460	5460	5460	5460	0
292	20231018	153600	55268820	5460	5460	5460	5460	0
293	20231018	153500	55268820	5460	5460	5460	5460	0
294	20231018	153400	55268820	5460	5460	5460	5460	0
295	20231018	153300	55268820	5460	5460	5460	5460	0
296	20231018	153200	55268820	5460	5460	5460	5460	0
297	20231018	153100	55268820	5460	5460	5460	5460	0
298	20231018	153000	55268820	5460	5460	5460	5460	738
299	20231018	152900	51239340	5480	5480	5480	5480	0
300	20231018	152800	51239340	5480	5480	5480	5480	0
301	20231018	152700	51239340	5480	5480	5480	5480	0
302	20231018	152600	51239340	5480	5480	5480	5480	0
303	20231018	152500	51239340	5480	5480	5480	5480	0
304	20231018	152400	51239340	5480	5480	5480	5480	0
305	20231018	152300	51239340	5480	5480	5480	5480	0
306	20231018	152200	51239340	5480	5480	5480	5480	0
307	20231018	152100	51239340	5480	5480	5480	5480	0
308	20231018	152000	51239340	5480	5480	5480	5480	0
309	20231018	151900	51239340	5480	5480	5480	5480	2
310	20231018	151800	51228380	5480	5480	5480	5480	0
311	20231018	151700	51228380	5480	5480	5480	5480	0
312	20231018	151600	51228380	5480	5480	5480	5480	0
313	20231018	151500	51228380	5480	5480	5480	5480	112
314	20231018	151400	50614620	5480	5480	5480	5480	160
315	20231018	151300	49737820	5480	5480	5480	5480	30
316	20231018	151200	49573420	5510	5510	5510	5510	0
317	20231018	151100	49573420	5510	5510	5510	5510	0
318	20231018	151000	49573420	5510	5510	5510	5510	0
319	20231018	150900	49573420	5510	5510	5510	5510	1
320	20231018	150800	49567910	5510	5510	5510	5510	0
321	20231018	150700	49567910	5510	5510	5510	5510	0
322	20231018	150600	49567910	5510	5510	5510	5510	0
323	20231018	150500	49567910	5510	5510	5510	5510	0
324	20231018	150400	49567910	5510	5510	5510	5510	0
325	20231018	150300	49567910	5510	5510	5510	5510	0
326	20231018	150200	49567910	5510	5510	5510	5510	0
327	20231018	150100	49567910	5510	5510	5510	5510	50
328	20231018	150000	49292410	5510	5510	5510	5510	0
329	20231018	145900	49292410	5510	5510	5510	5510	0
330	20231018	145800	49292410	5510	5510	5510	5510	15
331	20231018	145700	49209760	5500	5500	5500	5500	0
332	20231018	145600	49209760	5500	5500	5500	5500	0
333	20231018	145500	49209760	5500	5500	5500	5500	0
334	20231018	145400	49209760	5500	5500	5500	5500	0
335	20231018	145300	49209760	5500	5500	5500	5500	0
336	20231018	145200	49209760	5500	5500	5500	5500	5
337	20231018	145100	49182260	5520	5520	5520	5520	0
338	20231018	145000	49182260	5520	5520	5520	5520	0
339	20231018	144900	49182260	5520	5520	5520	5520	0
340	20231018	144800	49182260	5520	5520	5520	5520	0
341	20231018	144700	49182260	5520	5520	5520	5520	0
342	20231018	144600	49182260	5520	5520	5520	5520	0
343	20231018	144500	49182260	5520	5520	5520	5520	0
344	20231018	144400	49182260	5520	5520	5520	5520	0
345	20231018	144300	49182260	5520	5520	5520	5520	0
346	20231018	144200	49182260	5520	5520	5520	5520	0
347	20231018	144100	49182260	5520	5520	5520	5520	0
348	20231018	144000	49182260	5520	5520	5520	5520	0
349	20231018	143900	49182260	5520	5520	5520	5520	0
350	20231018	143800	49182260	5520	5520	5520	5520	0
351	20231018	143700	49182260	5520	5520	5520	5520	0
352	20231018	143600	49182260	5520	5520	5520	5520	0
353	20231018	143500	49182260	5520	5520	5520	5520	0
354	20231018	143400	49182260	5520	5520	5520	5520	0
355	20231018	143300	49182260	5520	5520	5520	5520	0
356	20231018	143200	49182260	5520	5520	5520	5520	0
357	20231018	143100	49182260	5520	5520	5520	5520	0
358	20231018	143000	49182260	5520	5520	5520	5520	0
359	20231018	142900	49182260	5520	5520	5520	5520	0
360	20231018	142800	49182260	5520	5520	5520	5520	15
361	20231018	142700	49099460	5510	5510	5510	5510	0
362	20231018	142600	49099460	5510	5510	5510	5510	0
363	20231018	142500	49099460	5510	5510	5510	5510	0
364	20231018	142400	49099460	5510	5510	5510	5510	0
365	20231018	142300	49099460	5510	5510	5510	5510	0
366	20231018	142200	49099460	5510	5510	5510	5510	0
367	20231018	142100	49099460	5510	5510	5510	5510	0
368	20231018	142000	49099460	5510	5510	5510	5510	52
369	20231018	141900	48812940	5480	5480	5480	5480	0
370	20231018	141800	48812940	5480	5480	5480	5480	0
371	20231018	141700	48812940	5480	5480	5480	5480	0
372	20231018	141600	48812940	5480	5480	5480	5480	150
373	20231018	141500	47990940	5530	5530	5530	5530	0
374	20231018	141400	47990940	5530	5530	5530	5530	0
375	20231018	141300	47990940	5530	5530	5530	5530	0
376	20231018	141200	47990940	5530	5530	5530	5530	0
377	20231018	141100	47990940	5530	5530	5530	5530	0
378	20231018	141000	47990940	5530	5530	5530	5530	0
379	20231018	140900	47990940	5530	5530	5530	5530	0
380	20231018	140800	47990940	5530	5530	5530	5530	0
381	20231018	140700	47990940	5530	5530	5530	5530	0
382	20231018	140600	47990940	5530	5530	5530	5530	0
383	20231018	140500	47990940	5530	5530	5530	5530	0
384	20231018	140400	47990940	5530	5530	5530	5530	0
385	20231018	140300	47990940	5530	5530	5530	5530	0
386	20231018	140200	47990940	5530	5530	5530	5530	0
387	20231018	140100	47990940	5530	5530	5530	5530	0
388	20231018	140000	47990940	5530	5530	5530	5530	1
389	20231018	135900	47985410	5480	5480	5480	5480	22
390	20231018	135800	47864850	5490	5520	5520	5490	209
391	20231018	135700	46716990	5500	5500	5500	5500	0
392	20231018	135600	46716990	5500	5500	5500	5500	0
393	20231018	135500	46716990	5500	5500	5500	5500	0
394	20231018	135400	46716990	5500	5500	5500	5500	0
395	20231018	135300	46716990	5500	5500	5500	5500	0
396	20231018	135200	46716990	5500	5500	5500	5500	0
397	20231018	135100	46716990	5500	5500	5500	5500	0
398	20231018	135000	46716990	5500	5500	5500	5500	0
399	20231018	134900	46716990	5500	5500	5500	5500	0
400	20231018	134800	46716990	5500	5500	5500	5500	0
401	20231018	134700	46716990	5500	5500	5500	5500	100
402	20231018	134600	46166990	5500	5500	5500	5500	0
403	20231018	134500	46166990	5500	5520	5520	5500	10
404	20231018	134400	46111900	5570	5570	5570	5570	0
405	20231018	134300	46111900	5570	5570	5570	5570	0
406	20231018	134200	46111900	5570	5570	5570	5570	0
407	20231018	134100	46111900	5570	5530	5570	5530	10
408	20231018	134000	46056400	5520	5520	5520	5520	0
409	20231018	133900	46056400	5520	5520	5520	5520	0
410	20231018	133800	46056400	5520	5520	5520	5520	0
411	20231018	133700	46056400	5520	5520	5520	5520	0
412	20231018	133600	46056400	5520	5520	5520	5520	0
413	20231018	133500	46056400	5520	5520	5520	5520	0
414	20231018	133400	46056400	5520	5520	5520	5520	0
415	20231018	133300	46056400	5520	5520	5520	5520	0
416	20231018	133200	46056400	5520	5520	5520	5520	0
417	20231018	133100	46056400	5520	5520	5520	5520	0
418	20231018	133000	46056400	5520	5520	5520	5520	0
419	20231018	132900	46056400	5520	5520	5520	5520	0
420	20231018	132800	46056400	5520	5520	5520	5520	0
421	20231018	132700	46056400	5520	5520	5520	5520	0
422	20231018	132600	46056400	5520	5520	5520	5520	0
423	20231018	132500	46056400	5520	5520	5520	5520	0
424	20231018	132400	46056400	5520	5520	5520	5520	0
425	20231018	132300	46056400	5520	5520	5520	5520	0
426	20231018	132200	46056400	5520	5520	5520	5520	0
427	20231018	132100	46056400	5520	5520	5520	5520	1
428	20231018	132000	46050880	5520	5520	5520	5520	48
429	20231018	131900	45785920	5490	5490	5490	5490	0
430	20231018	131800	45785920	5490	5490	5490	5490	10
431	20231018	131700	45731020	5510	5510	5510	5510	0
432	20231018	131600	45731020	5510	5510	5510	5510	0
433	20231018	131500	45731020	5510	5510	5510	5510	0
434	20231018	131400	45731020	5510	5510	5510	5510	0
435	20231018	131300	45731020	5510	5510	5510	5510	1
436	20231018	131200	45725510	5520	5520	5520	5520	0
437	20231018	131100	45725510	5520	5520	5520	5520	1
438	20231018	131000	45719990	5520	5520	5520	5520	0
439	20231018	130900	45719990	5520	5520	5520	5520	0
440	20231018	130800	45719990	5520	5520	5520	5520	2
441	20231018	130700	45708950	5520	5520	5520	5520	0
442	20231018	130600	45708950	5520	5520	5520	5520	0
443	20231018	130500	45708950	5520	5520	5520	5520	6
444	20231018	130400	45675830	5510	5510	5510	5510	141
445	20231018	130300	44898920	5510	5510	5510	5510	1
446	20231018	130200	44893410	5480	5480	5480	5480	0
447	20231018	130100	44893410	5480	5480	5480	5480	0
448	20231018	130000	44893410	5480	5480	5480	5480	0
449	20231018	125900	44893410	5480	5480	5480	5480	0
450	20231018	125800	44893410	5480	5480	5480	5480	0
451	20231018	125700	44893410	5480	5480	5480	5480	0
452	20231018	125600	44893410	5480	5480	5480	5480	0
453	20231018	125500	44893410	5480	5490	5490	5480	146
454	20231018	125400	44092980	5490	5490	5490	5490	0
455	20231018	125300	44092980	5490	5490	5490	5490	0
456	20231018	125200	44092980	5490	5490	5490	5490	0
457	20231018	125100	44092980	5490	5490	5490	5490	10
458	20231018	125000	44038080	5490	5490	5490	5490	0
459	20231018	124900	44038080	5490	5490	5490	5490	0
460	20231018	124800	44038080	5490	5490	5490	5490	0
461	20231018	124700	44038080	5490	5490	5490	5490	0
462	20231018	124600	44038080	5490	5490	5490	5490	9
463	20231018	124500	43988670	5480	5480	5480	5480	0
464	20231018	124400	43988670	5480	5480	5480	5480	0
465	20231018	124300	43988670	5480	5480	5480	5480	0
466	20231018	124200	43988670	5480	5480	5480	5480	0
467	20231018	124100	43988670	5480	5480	5480	5480	0
468	20231018	124000	43988670	5480	5480	5480	5480	0
469	20231018	123900	43988670	5480	5480	5480	5480	0
470	20231018	123800	43988670	5480	5480	5480	5480	0
471	20231018	123700	43988670	5480	5480	5480	5480	0
472	20231018	123600	43988670	5480	5480	5480	5480	0
473	20231018	123500	43988670	5480	5480	5480	5480	0
474	20231018	123400	43988670	5480	5480	5480	5480	0
475	20231018	123300	43988670	5480	5480	5480	5480	0
476	20231018	123200	43988670	5480	5480	5480	5480	0
477	20231018	123100	43988670	5480	5480	5480	5480	0
478	20231018	123000	43988670	5480	5480	5480	5480	0
479	20231018	122900	43988670	5480	5480	5480	5480	0
480	20231018	122800	43988670	5480	5480	5480	5480	0
481	20231018	122700	43988670	5480	5480	5480	5480	0
482	20231018	122600	43988670	5480	5480	5480	5480	0
483	20231018	122500	43988670	5480	5480	5480	5480	0
484	20231018	122400	43988670	5480	5480	5480	5480	77
485	20231018	122300	43566710	5480	5480	5480	5480	0
486	20231018	122200	43566710	5480	5480	5480	5480	0
487	20231018	122100	43566710	5480	5480	5480	5480	0
488	20231018	122000	43566710	5480	5480	5480	5480	0
489	20231018	121900	43566710	5480	5480	5480	5480	0
490	20231018	121800	43566710	5480	5480	5480	5480	0
491	20231018	121700	43566710	5480	5480	5480	5480	0
492	20231018	121600	43566710	5480	5480	5480	5480	62
493	20231018	121500	43226950	5480	5480	5480	5480	0
494	20231018	121400	43226950	5480	5480	5480	5480	0
495	20231018	121300	43226950	5480	5490	5490	5480	5
496	20231018	121200	43199540	5490	5490	5490	5490	0
497	20231018	121100	43199540	5490	5490	5490	5490	0
498	20231018	121000	43199540	5490	5490	5490	5490	0
499	20231018	120900	43199540	5490	5490	5490	5490	0
500	20231018	120800	43199540	5490	5490	5490	5490	0
501	20231018	120700	43199540	5490	5490	5490	5490	0
502	20231018	120600	43199540	5490	5490	5490	5490	43
503	20231018	120500	42963470	5490	5490	5490	5490	0
504	20231018	120400	42963470	5490	5490	5490	5490	0
505	20231018	120300	42963470	5490	5490	5490	5490	0
506	20231018	120200	42963470	5490	5490	5490	5490	0
507	20231018	120100	42963470	5490	5490	5490	5490	0
508	20231018	120000	42963470	5490	5490	5490	5490	0
509	20231018	115900	42963470	5490	5490	5490	5490	0
510	20231018	115800	42963470	5490	5490	5490	5490	0
511	20231018	115700	42963470	5490	5490	5490	5490	10
512	20231018	115600	42908570	5500	5500	5500	5500	0
513	20231018	115500	42908570	5500	5500	5500	5500	1
514	20231018	115400	42903070	5500	5500	5500	5500	0
515	20231018	115300	42903070	5500	5510	5510	5500	37
516	20231018	115200	42699550	5550	5550	5550	5550	0
517	20231018	115100	42699550	5550	5550	5550	5550	0
518	20231018	115000	42699550	5550	5550	5550	5550	0
519	20231018	114900	42699550	5550	5550	5550	5550	0
520	20231018	114800	42699550	5550	5550	5550	5550	0
521	20231018	114700	42699550	5550	5550	5550	5550	0
522	20231018	114600	42699550	5550	5550	5550	5550	0
523	20231018	114500	42699550	5550	5550	5550	5550	0
524	20231018	114400	42699550	5550	5550	5550	5550	0
525	20231018	114300	42699550	5550	5550	5550	5550	0
526	20231018	114200	42699550	5550	5550	5550	5550	0
527	20231018	114100	42699550	5550	5550	5550	5550	0
528	20231018	114000	42699550	5550	5550	5550	5550	0
529	20231018	113900	42699550	5550	5550	5550	5550	0
530	20231018	113800	42699550	5550	5550	5550	5550	20
531	20231018	113700	42588550	5550	5550	5550	5550	0
532	20231018	113600	42588550	5550	5550	5550	5550	0
533	20231018	113500	42588550	5550	5550	5550	5550	0
534	20231018	113400	42588550	5550	5550	5550	5550	0
535	20231018	113300	42588550	5550	5520	5550	5500	2137
536	20231018	113200	30748100	5520	5520	5520	5520	1
537	20231018	113100	30742580	5490	5490	5490	5490	0
538	20231018	113000	30742580	5490	5490	5490	5490	10
539	20231018	112900	30687680	5530	5530	5530	5530	0
540	20231018	112800	30687680	5530	5530	5530	5530	0
541	20231018	112700	30687680	5530	5530	5530	5530	0
542	20231018	112600	30687680	5530	5530	5530	5530	0
543	20231018	112500	30687680	5530	5530	5530	5530	0
544	20231018	112400	30687680	5530	5530	5530	5530	0
545	20231018	112300	30687680	5530	5530	5530	5530	0
546	20231018	112200	30687680	5530	5530	5530	5530	0
547	20231018	112100	30687680	5530	5530	5530	5530	0
548	20231018	112000	30687680	5530	5530	5530	5530	0
549	20231018	111900	30687680	5530	5510	5530	5500	60
550	20231018	111800	30356970	5480	5480	5480	5480	0
551	20231018	111700	30356970	5480	5480	5480	5480	0
552	20231018	111600	30356970	5480	5480	5480	5480	0
553	20231018	111500	30356970	5480	5480	5480	5480	0
554	20231018	111400	30356970	5480	5480	5480	5480	0
555	20231018	111300	30356970	5480	5480	5480	5480	0
556	20231018	111200	30356970	5480	5480	5480	5480	0
557	20231018	111100	30356970	5480	5480	5480	5480	0
558	20231018	111000	30356970	5480	5480	5480	5480	0
559	20231018	110900	30356970	5480	5480	5480	5480	0
560	20231018	110800	30356970	5480	5480	5480	5480	50
561	20231018	110700	30082970	5470	5470	5470	5470	0
562	20231018	110600	30082970	5470	5470	5470	5470	0
563	20231018	110500	30082970	5470	5470	5470	5470	0
564	20231018	110400	30082970	5470	5470	5470	5470	0
565	20231018	110300	30082970	5470	5470	5470	5470	10
566	20231018	110200	30028270	5470	5490	5490	5470	1292
567	20231018	110100	22950140	5490	5490	5490	5490	0
568	20231018	110000	22950140	5490	5490	5490	5490	0
569	20231018	105900	22950140	5490	5490	5490	5490	0
570	20231018	105800	22950140	5490	5490	5490	5490	0
571	20231018	105700	22950140	5490	5490	5490	5490	0
572	20231018	105600	22950140	5490	5490	5490	5490	0
573	20231018	105500	22950140	5490	5490	5490	5490	219
574	20231018	105400	21747830	5490	5490	5490	5490	0
575	20231018	105300	21747830	5490	5490	5490	5490	0
576	20231018	105200	21747830	5490	5490	5490	5490	0
577	20231018	105100	21747830	5490	5490	5490	5490	0
578	20231018	105000	21747830	5490	5490	5490	5490	0
579	20231018	104900	21747830	5490	5490	5490	5490	3
580	20231018	104800	21731360	5490	5490	5490	5490	0
581	20231018	104700	21731360	5490	5490	5490	5490	0
582	20231018	104600	21731360	5490	5490	5490	5490	0
583	20231018	104500	21731360	5490	5490	5490	5490	0
584	20231018	104400	21731360	5490	5490	5490	5490	0
585	20231018	104300	21731360	5490	5490	5490	5490	0
586	20231018	104200	21731360	5490	5490	5490	5490	0
587	20231018	104100	21731360	5490	5490	5490	5490	0
588	20231018	104000	21731360	5490	5490	5490	5490	0
589	20231018	103900	21731360	5490	5490	5490	5490	0
590	20231018	103800	21731360	5490	5490	5490	5490	0
591	20231018	103700	21731360	5490	5490	5490	5490	0
592	20231018	103600	21731360	5490	5500	5500	5490	10
593	20231018	103500	21676450	5480	5480	5480	5480	0
594	20231018	103400	21676450	5480	5480	5480	5480	0
595	20231018	103300	21676450	5480	5480	5480	5480	0
596	20231018	103200	21676450	5480	5480	5480	5480	0
597	20231018	103100	21676450	5480	5480	5480	5480	0
598	20231018	103000	21676450	5480	5480	5480	5480	0
599	20231018	102900	21676450	5480	5480	5480	5480	0
600	20231018	102800	21676450	5480	5480	5480	5480	0
601	20231018	102700	21676450	5480	5480	5480	5480	0
602	20231018	102600	21676450	5480	5480	5480	5480	0
603	20231018	102500	21676450	5480	5480	5480	5480	0
604	20231018	102400	21676450	5480	5480	5480	5480	0
605	20231018	102300	21676450	5480	5480	5480	5480	0
606	20231018	102200	21676450	5480	5480	5480	5480	0
607	20231018	102100	21676450	5480	5480	5480	5480	0
608	20231018	102000	21676450	5480	5480	5480	5480	0
609	20231018	101900	21676450	5480	5480	5480	5480	0
610	20231018	101800	21676450	5480	5480	5480	5480	0
611	20231018	101700	21676450	5480	5480	5480	5480	0
612	20231018	101600	21676450	5480	5480	5480	5480	0
613	20231018	101500	21676450	5480	5480	5480	5480	0
614	20231018	101400	21676450	5480	5480	5480	5480	0
615	20231018	101300	21676450	5480	5480	5480	5480	0
616	20231018	101200	21676450	5480	5480	5480	5480	0
617	20231018	101100	21676450	5480	5480	5480	5480	0
618	20231018	101000	21676450	5480	5480	5480	5480	0
619	20231018	100900	21676450	5480	5480	5480	5480	10
620	20231018	100800	21621650	5490	5490	5490	5490	0
621	20231018	100700	21621650	5490	5490	5490	5490	0
622	20231018	100600	21621650	5490	5500	5500	5490	368
623	20231018	100500	19598080	5510	5510	5510	5510	0
624	20231018	100400	19598080	5510	5510	5510	5510	0
625	20231018	100300	19598080	5510	5510	5510	5510	0
626	20231018	100200	19598080	5510	5510	5510	5510	1
627	20231018	100100	19592570	5510	5510	5510	5510	0
628	20231018	100000	19592570	5510	5510	5510	5510	0
629	20231018	095900	19592570	5510	5510	5510	5510	0
630	20231018	095800	19592570	5510	5510	5510	5510	0
631	20231018	095700	19592570	5510	5510	5510	5510	0
632	20231018	095600	19592570	5510	5510	5510	5510	0
633	20231018	095500	19592570	5510	5510	5510	5510	1
634	20231018	095400	19587060	5510	5510	5510	5510	4
635	20231018	095300	19565020	5530	5530	5530	5530	0
636	20231018	095200	19565020	5530	5530	5530	5530	0
637	20231018	095100	19565020	5530	5530	5530	5530	10
638	20231018	095000	19509720	5530	5530	5530	5530	0
639	20231018	094900	19509720	5530	5530	5530	5530	5
640	20231018	094800	19482070	5530	5520	5530	5520	5
641	20231018	094700	19454440	5500	5500	5500	5500	0
642	20231018	094600	19454440	5500	5500	5500	5500	0
643	20231018	094500	19454440	5500	5500	5500	5500	13
644	20231018	094400	19382940	5500	5500	5500	5500	0
645	20231018	094300	19382940	5500	5500	5500	5500	0
646	20231018	094200	19382940	5500	5500	5500	5500	46
647	20231018	094100	19129940	5500	5500	5500	5500	36
648	20231018	094000	18931940	5530	5530	5530	5530	0
649	20231018	093900	18931940	5530	5530	5530	5530	1
650	20231018	093800	18926410	5530	5530	5530	5530	0
651	20231018	093700	18926410	5530	5530	5530	5530	0
652	20231018	093600	18926410	5530	5530	5530	5530	1
653	20231018	093500	18920880	5530	5530	5530	5530	0
654	20231018	093400	18920880	5530	5530	5530	5530	0
655	20231018	093300	18920880	5530	5530	5530	5530	0
656	20231018	093200	18920880	5530	5530	5530	5530	0
657	20231018	093100	18920880	5530	5530	5530	5530	0
658	20231018	093000	18920880	5530	5530	5530	5530	0
659	20231018	092900	18920880	5530	5530	5530	5530	0
660	20231018	092800	18920880	5530	5530	5530	5530	0
661	20231018	092700	18920880	5530	5530	5530	5530	5
662	20231018	092600	18893230	5490	5490	5490	5490	0
663	20231018	092500	18893230	5490	5490	5490	5490	12
664	20231018	092400	18827350	5530	5530	5530	5530	1
665	20231018	092300	18821820	5530	5530	5530	5530	1
666	20231018	092200	18816290	5530	5530	5530	5530	0
667	20231018	092100	18816290	5530	5530	5530	5530	0
668	20231018	092000	18816290	5530	5530	5530	5530	0
669	20231018	091900	18816290	5530	5530	5530	5530	0
670	20231018	091800	18816290	5530	5530	5530	5530	0
671	20231018	091700	18816290	5530	5530	5530	5530	0
672	20231018	091600	18816290	5530	5530	5530	5530	1
673	20231018	091500	18810760	5530	5530	5530	5530	0
674	20231018	091400	18810760	5530	5530	5530	5530	0
675	20231018	091300	18810760	5530	5510	5530	5510	30
676	20231018	091200	18645360	5510	5510	5510	5510	5
677	20231018	091100	18617810	5480	5480	5480	5480	0
678	20231018	091000	18617810	5480	5520	5520	5480	223
679	20231018	090900	17392850	5520	5520	5520	5520	240
680	20231018	090800	16068050	5510	5510	5510	5510	0
681	20231018	090700	16068050	5510	5510	5600	5510	2070
682	20231018	090600	4531630	5510	5510	5510	5510	200
683	20231018	090500	3429630	5510	5510	5510	5510	0
684	20231018	090400	3429630	5510	5510	5510	5510	0
685	20231018	090300	3429630	5510	5510	5510	5510	20
686	20231018	090200	3319430	5500	5500	5500	5500	0
687	20231018	090100	3319430	5500	5520	5520	5500	268
688	20231018	090000	1841880	5550	5570	5570	5550	331