KissMeData/260660/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203100	109710390	5920	5920	5920	5920	222
3	20231018	203000	109710390	5920	5920	5920	5920	0
4	20231018	202900	109710390	5920	5920	5920	5920	0
5	20231018	202800	109710390	5920	5920	5920	5920	0
6	20231018	202700	109710390	5920	5920	5920	5920	0
7	20231018	202600	109710390	5920	5920	5920	5920	0
8	20231018	202500	109710390	5920	5920	5920	5920	0
9	20231018	202400	109710390	5920	5920	5920	5920	0
10	20231018	202300	109710390	5920	5920	5920	5920	0
11	20231018	202200	109710390	5920	5920	5920	5920	0
12	20231018	202100	109710390	5920	5920	5920	5920	0
13	20231018	202000	109710390	5920	5920	5920	5920	0
14	20231018	201900	109710390	5920	5920	5920	5920	0
15	20231018	201800	109710390	5920	5920	5920	5920	0
16	20231018	201700	109710390	5920	5920	5920	5920	0
17	20231018	201600	109710390	5920	5920	5920	5920	0
18	20231018	201500	109710390	5920	5920	5920	5920	0
19	20231018	201400	109710390	5920	5920	5920	5920	0
20	20231018	201300	109710390	5920	5920	5920	5920	0
21	20231018	201200	109710390	5920	5920	5920	5920	0
22	20231018	201100	109710390	5920	5920	5920	5920	0
23	20231018	201000	109710390	5920	5920	5920	5920	0
24	20231018	200900	109710390	5920	5920	5920	5920	0
25	20231018	200800	109710390	5920	5920	5920	5920	0
26	20231018	200700	109710390	5920	5920	5920	5920	0
27	20231018	200600	109710390	5920	5920	5920	5920	0
28	20231018	200500	109710390	5920	5920	5920	5920	0
29	20231018	200400	109710390	5920	5920	5920	5920	0
30	20231018	200300	109710390	5920	5920	5920	5920	0
31	20231018	200200	109710390	5920	5920	5920	5920	0
32	20231018	200100	109710390	5920	5920	5920	5920	222
33	20231018	200000	109710390	5920	5920	5920	5920	0
34	20231018	195900	109710390	5920	5920	5920	5920	0
35	20231018	195800	109710390	5920	5920	5920	5920	0
36	20231018	195700	109710390	5920	5920	5920	5920	0
37	20231018	195600	109710390	5920	5920	5920	5920	0
38	20231018	195500	109710390	5920	5920	5920	5920	0
39	20231018	195400	109710390	5920	5920	5920	5920	0
40	20231018	195300	109710390	5920	5920	5920	5920	0
41	20231018	195200	109710390	5920	5920	5920	5920	0
42	20231018	195100	109710390	5920	5920	5920	5920	0
43	20231018	195000	109710390	5920	5920	5920	5920	0
44	20231018	194900	109710390	5920	5920	5920	5920	0
45	20231018	194800	109710390	5920	5920	5920	5920	0
46	20231018	194700	109710390	5920	5920	5920	5920	0
47	20231018	194600	109710390	5920	5920	5920	5920	0
48	20231018	194500	109710390	5920	5920	5920	5920	0
49	20231018	194400	109710390	5920	5920	5920	5920	0
50	20231018	194300	109710390	5920	5920	5920	5920	0
51	20231018	194200	109710390	5920	5920	5920	5920	0
52	20231018	194100	109710390	5920	5920	5920	5920	0
53	20231018	194000	109710390	5920	5920	5920	5920	0
54	20231018	193900	109710390	5920	5920	5920	5920	0
55	20231018	193800	109710390	5920	5920	5920	5920	0
56	20231018	193700	109710390	5920	5920	5920	5920	0
57	20231018	193600	109710390	5920	5920	5920	5920	0
58	20231018	193500	109710390	5920	5920	5920	5920	0
59	20231018	193400	109710390	5920	5920	5920	5920	0
60	20231018	193300	109710390	5920	5920	5920	5920	0
61	20231018	193200	109710390	5920	5920	5920	5920	0
62	20231018	193100	109710390	5920	5920	5920	5920	222
63	20231018	193000	109710390	5920	5920	5920	5920	0
64	20231018	192900	109710390	5920	5920	5920	5920	0
65	20231018	192800	109710390	5920	5920	5920	5920	0
66	20231018	192700	109710390	5920	5920	5920	5920	0
67	20231018	192600	109710390	5920	5920	5920	5920	0
68	20231018	192500	109710390	5920	5920	5920	5920	0
69	20231018	192400	109710390	5920	5920	5920	5920	0
70	20231018	192300	109710390	5920	5920	5920	5920	0
71	20231018	192200	109710390	5920	5920	5920	5920	0
72	20231018	192100	109710390	5920	5920	5920	5920	0
73	20231018	192000	109710390	5920	5920	5920	5920	0
74	20231018	191900	109710390	5920	5920	5920	5920	0
75	20231018	191800	109710390	5920	5920	5920	5920	0
76	20231018	191700	109710390	5920	5920	5920	5920	0
77	20231018	191600	109710390	5920	5920	5920	5920	0
78	20231018	191500	109710390	5920	5920	5920	5920	0
79	20231018	191400	109710390	5920	5920	5920	5920	0
80	20231018	191300	109710390	5920	5920	5920	5920	0
81	20231018	191200	109710390	5920	5920	5920	5920	0
82	20231018	191100	109710390	5920	5920	5920	5920	0
83	20231018	191000	109710390	5920	5920	5920	5920	0
84	20231018	190900	109710390	5920	5920	5920	5920	0
85	20231018	190800	109710390	5920	5920	5920	5920	0
86	20231018	190700	109710390	5920	5920	5920	5920	0
87	20231018	190600	109710390	5920	5920	5920	5920	0
88	20231018	190500	109710390	5920	5920	5920	5920	0
89	20231018	190400	109710390	5920	5920	5920	5920	0
90	20231018	190300	109710390	5920	5920	5920	5920	0
91	20231018	190200	109710390	5920	5920	5920	5920	0
92	20231018	190100	109710390	5920	5920	5920	5920	222
93	20231018	190000	109710390	5920	5920	5920	5920	0
94	20231018	185900	109710390	5920	5920	5920	5920	0
95	20231018	185800	109710390	5920	5920	5920	5920	0
96	20231018	185700	109710390	5920	5920	5920	5920	0
97	20231018	185600	109710390	5920	5920	5920	5920	0
98	20231018	185500	109710390	5920	5920	5920	5920	0
99	20231018	185400	109710390	5920	5920	5920	5920	0
100	20231018	185300	109710390	5920	5920	5920	5920	0
101	20231018	185200	109710390	5920	5920	5920	5920	0
102	20231018	185100	109710390	5920	5920	5920	5920	0
103	20231018	185000	109710390	5920	5920	5920	5920	0
104	20231018	184900	109710390	5920	5920	5920	5920	0
105	20231018	184800	109710390	5920	5920	5920	5920	0
106	20231018	184700	109710390	5920	5920	5920	5920	0
107	20231018	184600	109710390	5920	5920	5920	5920	0
108	20231018	184500	109710390	5920	5920	5920	5920	0
109	20231018	184400	109710390	5920	5920	5920	5920	0
110	20231018	184300	109710390	5920	5920	5920	5920	0
111	20231018	184200	109710390	5920	5920	5920	5920	0
112	20231018	184100	109710390	5920	5920	5920	5920	0
113	20231018	184000	109710390	5920	5920	5920	5920	0
114	20231018	183900	109710390	5920	5920	5920	5920	0
115	20231018	183800	109710390	5920	5920	5920	5920	0
116	20231018	183700	109710390	5920	5920	5920	5920	0
117	20231018	183600	109710390	5920	5920	5920	5920	0
118	20231018	183500	109710390	5920	5920	5920	5920	0
119	20231018	183400	109710390	5920	5920	5920	5920	0
120	20231018	183300	109710390	5920	5920	5920	5920	0
121	20231018	183200	109710390	5920	5920	5920	5920	0
122	20231018	183100	109710390	5920	5920	5920	5920	222
123	20231018	183000	109710390	5920	5920	5920	5920	0
124	20231018	182900	109710390	5920	5920	5920	5920	0
125	20231018	182800	109710390	5920	5920	5920	5920	0
126	20231018	182700	109710390	5920	5920	5920	5920	0
127	20231018	182600	109710390	5920	5920	5920	5920	0
128	20231018	182500	109710390	5920	5920	5920	5920	0
129	20231018	182400	109710390	5920	5920	5920	5920	0
130	20231018	182300	109710390	5920	5920	5920	5920	0
131	20231018	182200	109710390	5920	5920	5920	5920	0
132	20231018	182100	109710390	5920	5920	5920	5920	0
133	20231018	182000	109710390	5920	5920	5920	5920	0
134	20231018	181900	109710390	5920	5920	5920	5920	0
135	20231018	181800	109710390	5920	5920	5920	5920	0
136	20231018	181700	109710390	5920	5920	5920	5920	0
137	20231018	181600	109710390	5920	5920	5920	5920	0
138	20231018	181500	109710390	5920	5920	5920	5920	0
139	20231018	181400	109710390	5920	5920	5920	5920	0
140	20231018	181300	109710390	5920	5920	5920	5920	0
141	20231018	181200	109710390	5920	5920	5920	5920	0
142	20231018	181100	109710390	5920	5920	5920	5920	0
143	20231018	181000	109710390	5920	5920	5920	5920	0
144	20231018	180900	109710390	5920	5920	5920	5920	0
145	20231018	180800	109710390	5920	5920	5920	5920	0
146	20231018	180700	109710390	5920	5920	5920	5920	0
147	20231018	180600	109710390	5920	5920	5920	5920	0
148	20231018	180500	109710390	5920	5920	5920	5920	0
149	20231018	180400	109710390	5920	5920	5920	5920	0
150	20231018	180300	109710390	5920	5920	5920	5920	0
151	20231018	180200	109710390	5920	5920	5920	5920	0
152	20231018	180100	109710390	5920	5920	5920	5920	222
153	20231018	180000	109710390	5920	5920	5920	5920	0
154	20231018	175900	109710390	5920	5920	5920	5920	0
155	20231018	175800	109710390	5920	5920	5920	5920	0
156	20231018	175700	109710390	5920	5920	5920	5920	0
157	20231018	175600	109710390	5920	5920	5920	5920	0
158	20231018	175500	109710390	5920	5920	5920	5920	0
159	20231018	175400	109710390	5920	5920	5920	5920	0
160	20231018	175300	109710390	5920	5920	5920	5920	0
161	20231018	175200	109710390	5920	5920	5920	5920	0
162	20231018	175100	109710390	5920	5920	5920	5920	0
163	20231018	175000	109710390	5920	5920	5920	5920	0
164	20231018	174900	109710390	5920	5920	5920	5920	0
165	20231018	174800	109710390	5920	5920	5920	5920	0
166	20231018	174700	109710390	5920	5920	5920	5920	0
167	20231018	174600	109710390	5920	5920	5920	5920	0
168	20231018	174500	109710390	5920	5920	5920	5920	0
169	20231018	174400	109710390	5920	5920	5920	5920	0
170	20231018	174300	109710390	5920	5920	5920	5920	0
171	20231018	174200	109710390	5920	5920	5920	5920	0
172	20231018	174100	109710390	5920	5920	5920	5920	0
173	20231018	174000	109710390	5920	5920	5920	5920	0
174	20231018	173900	109710390	5920	5920	5920	5920	0
175	20231018	173800	109710390	5920	5920	5920	5920	0
176	20231018	173700	109710390	5920	5920	5920	5920	0
177	20231018	173600	109710390	5920	5920	5920	5920	0
178	20231018	173500	109710390	5920	5920	5920	5920	0
179	20231018	173400	109710390	5920	5920	5920	5920	0
180	20231018	173300	109710390	5920	5920	5920	5920	0
181	20231018	173200	109710390	5920	5920	5920	5920	0
182	20231018	173100	109710390	5920	5920	5920	5920	222
183	20231018	173000	109710390	5920	5920	5920	5920	0
184	20231018	172900	109710390	5920	5920	5920	5920	0
185	20231018	172800	109710390	5920	5920	5920	5920	0
186	20231018	172700	109710390	5920	5920	5920	5920	0
187	20231018	172600	109710390	5920	5920	5920	5920	0
188	20231018	172500	109710390	5920	5920	5920	5920	0
189	20231018	172400	109710390	5920	5920	5920	5920	0
190	20231018	172300	109710390	5920	5920	5920	5920	0
191	20231018	172200	109710390	5920	5920	5920	5920	0
192	20231018	172100	109710390	5920	5920	5920	5920	0
193	20231018	172000	109710390	5920	5920	5920	5920	0
194	20231018	171900	109710390	5920	5920	5920	5920	0
195	20231018	171800	109710390	5920	5920	5920	5920	0
196	20231018	171700	109710390	5920	5920	5920	5920	0
197	20231018	171600	109710390	5920	5920	5920	5920	0
198	20231018	171500	109710390	5920	5920	5920	5920	0
199	20231018	171400	109710390	5920	5920	5920	5920	0
200	20231018	171300	109710390	5920	5920	5920	5920	0
201	20231018	171200	109710390	5920	5920	5920	5920	0
202	20231018	171100	109710390	5920	5920	5920	5920	0
203	20231018	171000	109710390	5920	5920	5920	5920	0
204	20231018	170900	109710390	5920	5920	5920	5920	0
205	20231018	170800	109710390	5920	5920	5920	5920	0
206	20231018	170700	109710390	5920	5920	5920	5920	0
207	20231018	170600	109710390	5920	5920	5920	5920	0
208	20231018	170500	109710390	5920	5920	5920	5920	0
209	20231018	170400	109710390	5920	5920	5920	5920	0
210	20231018	170300	109710390	5920	5920	5920	5920	0
211	20231018	170200	109710390	5920	5920	5920	5920	0
212	20231018	170100	109710390	5920	5920	5920	5920	222
213	20231018	170000	109710390	5920	5920	5920	5920	0
214	20231018	165900	109710390	5920	5920	5920	5920	0
215	20231018	165800	109710390	5920	5920	5920	5920	0
216	20231018	165700	109710390	5920	5920	5920	5920	0
217	20231018	165600	109710390	5920	5920	5920	5920	0
218	20231018	165500	109710390	5920	5920	5920	5920	0
219	20231018	165400	109710390	5920	5920	5920	5920	0
220	20231018	165300	109710390	5920	5920	5920	5920	0
221	20231018	165200	109710390	5920	5920	5920	5920	0
222	20231018	165100	109710390	5920	5920	5920	5920	0
223	20231018	165000	109710390	5920	5920	5920	5920	0
224	20231018	164900	109710390	5920	5920	5920	5920	0
225	20231018	164800	109710390	5920	5920	5920	5920	0
226	20231018	164700	109710390	5920	5920	5920	5920	0
227	20231018	164600	109710390	5920	5920	5920	5920	0
228	20231018	164500	109710390	5920	5920	5920	5920	0
229	20231018	164400	109710390	5920	5920	5920	5920	0
230	20231018	164300	109710390	5920	5920	5920	5920	0
231	20231018	164200	109710390	5920	5920	5920	5920	0
232	20231018	164100	109710390	5920	5920	5920	5920	0
233	20231018	164000	109710390	5920	5920	5920	5920	0
234	20231018	163900	109710390	5920	5920	5920	5920	0
235	20231018	163800	109710390	5920	5920	5920	5920	0
236	20231018	163700	109710390	5920	5920	5920	5920	0
237	20231018	163600	109710390	5920	5920	5920	5920	0
238	20231018	163500	109710390	5920	5920	5920	5920	0
239	20231018	163400	109710390	5920	5920	5920	5920	0
240	20231018	163300	109710390	5920	5920	5920	5920	0
241	20231018	163200	109710390	5920	5920	5920	5920	0
242	20231018	163100	109710390	5920	5920	5920	5920	222
243	20231018	163000	109710390	5920	5920	5920	5920	0
244	20231018	162900	109710390	5920	5920	5920	5920	0
245	20231018	162800	109710390	5920	5920	5920	5920	0
246	20231018	162700	109710390	5920	5920	5920	5920	0
247	20231018	162600	109710390	5920	5920	5920	5920	0
248	20231018	162500	109710390	5920	5920	5920	5920	0
249	20231018	162400	109710390	5920	5920	5920	5920	0
250	20231018	162300	109710390	5920	5920	5920	5920	0
251	20231018	162200	109710390	5920	5920	5920	5920	0
252	20231018	162100	109710390	5920	5920	5920	5920	0
253	20231018	162000	109710390	5920	5920	5920	5920	0
254	20231018	161900	109710390	5920	5920	5920	5920	0
255	20231018	161800	109710390	5920	5920	5920	5920	0
256	20231018	161700	109710390	5920	5920	5920	5920	0
257	20231018	161600	109710390	5920	5920	5920	5920	0
258	20231018	161500	109710390	5920	5920	5920	5920	0
259	20231018	161400	109710390	5920	5920	5920	5920	0
260	20231018	161300	109710390	5920	5920	5920	5920	0
261	20231018	161200	109710390	5920	5920	5920	5920	0
262	20231018	161100	109710390	5920	5920	5920	5920	0
263	20231018	161000	109710390	5920	5920	5920	5920	0
264	20231018	160900	109710390	5920	5920	5920	5920	0
265	20231018	160800	109710390	5920	5920	5920	5920	0
266	20231018	160700	109710390	5920	5920	5920	5920	0
267	20231018	160600	109710390	5920	5920	5920	5920	0
268	20231018	160500	109710390	5920	5920	5920	5920	0
269	20231018	160400	109710390	5920	5920	5920	5920	0
270	20231018	160300	109710390	5920	5920	5920	5920	0
271	20231018	160200	109710390	5920	5920	5920	5920	0
272	20231018	160100	109710390	5920	5920	5920	5920	222
273	20231018	160000	109710390	5920	5920	5920	5920	0
274	20231018	155900	109710390	5920	5920	5920	5920	0
275	20231018	155800	109710390	5920	5920	5920	5920	0
276	20231018	155700	109710390	5920	5920	5920	5920	0
277	20231018	155600	109710390	5920	5920	5920	5920	0
278	20231018	155500	109710390	5920	5920	5920	5920	0
279	20231018	155400	109710390	5920	5920	5920	5920	0
280	20231018	155300	109710390	5920	5920	5920	5920	0
281	20231018	155200	109710390	5920	5920	5920	5920	0
282	20231018	155100	109710390	5920	5920	5920	5920	0
283	20231018	155000	109710390	5920	5920	5920	5920	0
284	20231018	154900	109710390	5920	5920	5920	5920	0
285	20231018	154800	109710390	5920	5920	5920	5920	0
286	20231018	154700	109710390	5920	5920	5920	5920	0
287	20231018	154600	109710390	5920	5920	5920	5920	0
288	20231018	154500	109710390	5920	5920	5920	5920	0
289	20231018	154400	109710390	5920	5920	5920	5920	0
290	20231018	154300	109710390	5920	5920	5920	5920	0
291	20231018	154200	109710390	5920	5920	5920	5920	0
292	20231018	154100	109710390	5920	5920	5920	5920	0
293	20231018	154000	109710390	5920	5920	5920	5920	0
294	20231018	153900	109710390	5920	5920	5920	5920	0
295	20231018	153800	109710390	5920	5920	5920	5920	0
296	20231018	153700	109710390	5920	5920	5920	5920	0
297	20231018	153600	109710390	5920	5920	5920	5920	0
298	20231018	153500	109710390	5920	5920	5920	5920	0
299	20231018	153400	109710390	5920	5920	5920	5920	0
300	20231018	153300	109710390	5920	5920	5920	5920	0
301	20231018	153200	109710390	5920	5920	5920	5920	0
302	20231018	153100	109710390	5920	5920	5920	5920	222
303	20231018	153000	109710390	5920	5920	5920	5920	222
304	20231018	152900	108396150	5850	5850	5850	5850	0
305	20231018	152800	108396150	5850	5850	5850	5850	0
306	20231018	152700	108396150	5850	5850	5850	5850	0
307	20231018	152600	108396150	5850	5850	5850	5850	0
308	20231018	152500	108396150	5850	5850	5850	5850	0
309	20231018	152400	108396150	5850	5850	5850	5850	0
310	20231018	152300	108396150	5850	5850	5850	5850	0
311	20231018	152200	108396150	5850	5850	5850	5850	0
312	20231018	152100	108396150	5850	5850	5850	5850	0
313	20231018	152000	108396150	5850	5850	5850	5850	0
314	20231018	151900	108396150	5850	5850	5850	5850	0
315	20231018	151800	108396150	5850	5850	5850	5850	0
316	20231018	151700	108396150	5850	5850	5850	5850	1
317	20231018	151600	108390300	5850	5850	5850	5850	31
318	20231018	151500	108208950	5850	5850	5850	5850	0
319	20231018	151400	108208950	5850	5850	5850	5850	0
320	20231018	151300	108208950	5850	5850	5850	5850	0
321	20231018	151200	108208950	5850	5850	5850	5850	0
322	20231018	151100	108208950	5850	5850	5850	5850	0
323	20231018	151000	108208950	5850	5850	5850	5850	0
324	20231018	150900	108208950	5850	5850	5850	5850	0
325	20231018	150800	108208950	5850	5850	5850	5850	0
326	20231018	150700	108208950	5850	5850	5850	5850	0
327	20231018	150600	108208950	5850	5850	5850	5850	0
328	20231018	150500	108208950	5850	5850	5850	5850	0
329	20231018	150400	108208950	5850	5850	5850	5850	0
330	20231018	150300	108208950	5850	5850	5850	5850	100
331	20231018	150200	107623950	5840	5840	5840	5840	0
332	20231018	150100	107623950	5840	5840	5840	5840	1
333	20231018	150000	107618110	5820	5830	5830	5820	120
334	20231018	145900	106919700	5830	5830	5830	5830	0
335	20231018	145800	106919700	5830	5830	5830	5830	0
336	20231018	145700	106919700	5830	5830	5830	5830	0
337	20231018	145600	106919700	5830	5830	5830	5830	0
338	20231018	145500	106919700	5830	5830	5830	5830	220
339	20231018	145400	105637100	5820	5820	5820	5820	0
340	20231018	145300	105637100	5820	5820	5820	5820	24
341	20231018	145200	105497420	5820	5830	5830	5820	476
342	20231018	145100	102726460	5830	5830	5830	5830	0
343	20231018	145000	102726460	5830	5830	5830	5830	0
344	20231018	144900	102726460	5830	5830	5830	5830	271
345	20231018	144800	101146530	5830	5830	5830	5830	50
346	20231018	144700	100855030	5830	5830	5830	5830	568
347	20231018	144600	97543590	5850	5850	5850	5850	0
348	20231018	144500	97543590	5850	5850	5850	5850	0
349	20231018	144400	97543590	5850	5850	5850	5850	0
350	20231018	144300	97543590	5850	5850	5850	5850	0
351	20231018	144200	97543590	5850	5850	5850	5850	1
352	20231018	144100	97537740	5850	5850	5850	5850	0
353	20231018	144000	97537740	5850	5850	5850	5850	0
354	20231018	143900	97537740	5850	5850	5850	5850	0
355	20231018	143800	97537740	5850	5850	5850	5850	4
356	20231018	143700	97514340	5850	5850	5850	5850	702
357	20231018	143600	93407640	5840	5840	5840	5840	248
358	20231018	143500	91959320	5840	5840	5840	5840	0
359	20231018	143400	91959320	5840	5840	5840	5840	10
360	20231018	143300	91900920	5840	5840	5840	5840	39
361	20231018	143200	91673160	5830	5830	5830	5830	7
362	20231018	143100	91632350	5830	5830	5830	5830	14
363	20231018	143000	91550730	5830	5840	5840	5830	1702
364	20231018	142900	81624860	5840	5840	5840	5840	20
365	20231018	142800	81508060	5840	5840	5840	5840	813
366	20231018	142700	76760140	5840	5850	5850	5840	1022
367	20231018	142600	70788180	5850	5850	5850	5850	0
368	20231018	142500	70788180	5850	5850	5850	5850	0
369	20231018	142400	70788180	5850	5850	5850	5850	0
370	20231018	142300	70788180	5850	5850	5850	5850	200
371	20231018	142200	69618180	5850	5850	5850	5850	500
372	20231018	142100	66693180	5850	5850	5850	5850	0
373	20231018	142000	66693180	5850	5850	5850	5850	0
374	20231018	141900	66693180	5850	5850	5850	5850	12
375	20231018	141800	66622980	5850	5850	5850	5850	0
376	20231018	141700	66622980	5850	5850	5850	5850	0
377	20231018	141600	66622980	5850	5850	5850	5850	0
378	20231018	141500	66622980	5850	5850	5850	5850	0
379	20231018	141400	66622980	5850	5850	5850	5850	0
380	20231018	141300	66622980	5850	5850	5850	5850	0
381	20231018	141200	66622980	5850	5850	5850	5850	287
382	20231018	141100	64944030	5850	5870	5870	5850	1525
383	20231018	141000	56009500	5900	5900	5900	5900	0
384	20231018	140900	56009500	5900	5900	5900	5900	0
385	20231018	140800	56009500	5900	5900	5900	5900	0
386	20231018	140700	56009500	5900	5900	5900	5900	0
387	20231018	140600	56009500	5900	5900	5900	5900	4
388	20231018	140500	55985900	5900	5900	5900	5900	0
389	20231018	140400	55985900	5900	5900	5900	5900	0
390	20231018	140300	55985900	5900	5900	5900	5900	0
391	20231018	140200	55985900	5900	5900	5900	5900	0
392	20231018	140100	55985900	5900	5900	5900	5900	0
393	20231018	140000	55985900	5900	5900	5900	5900	5
394	20231018	135900	55956400	5860	5860	5860	5860	0
395	20231018	135800	55956400	5860	5860	5860	5860	0
396	20231018	135700	55956400	5860	5860	5860	5860	0
397	20231018	135600	55956400	5860	5860	5860	5860	0
398	20231018	135500	55956400	5860	5860	5860	5860	0
399	20231018	135400	55956400	5860	5860	5860	5860	0
400	20231018	135300	55956400	5860	5860	5860	5860	0
401	20231018	135200	55956400	5860	5860	5860	5860	0
402	20231018	135100	55956400	5860	5860	5860	5860	0
403	20231018	135000	55956400	5860	5860	5860	5860	0
404	20231018	134900	55956400	5860	5860	5860	5860	0
405	20231018	134800	55956400	5860	5860	5860	5860	0
406	20231018	134700	55956400	5860	5860	5860	5860	0
407	20231018	134600	55956400	5860	5860	5860	5860	0
408	20231018	134500	55956400	5860	5860	5860	5860	0
409	20231018	134400	55956400	5860	5860	5860	5860	0
410	20231018	134300	55956400	5860	5860	5860	5860	0
411	20231018	134200	55956400	5860	5860	5860	5860	0
412	20231018	134100	55956400	5860	5860	5860	5860	0
413	20231018	134000	55956400	5860	5860	5860	5860	0
414	20231018	133900	55956400	5860	5860	5860	5860	0
415	20231018	133800	55956400	5860	5860	5860	5860	0
416	20231018	133700	55956400	5860	5860	5860	5860	0
417	20231018	133600	55956400	5860	5860	5860	5860	0
418	20231018	133500	55956400	5860	5860	5860	5860	0
419	20231018	133400	55956400	5860	5890	5890	5860	110
420	20231018	133300	55311680	5880	5880	5880	5880	0
421	20231018	133200	55311680	5880	5880	5880	5880	0
422	20231018	133100	55311680	5880	5880	5880	5880	0
423	20231018	133000	55311680	5880	5880	5880	5880	1286
424	20231018	132900	47750000	5880	5880	5880	5880	714
425	20231018	132800	43551680	5880	5880	5880	5880	0
426	20231018	132700	43551680	5880	5880	5880	5880	0
427	20231018	132600	43551680	5880	5880	5880	5880	0
428	20231018	132500	43551680	5880	5880	5880	5880	0
429	20231018	132400	43551680	5880	5880	5880	5880	0
430	20231018	132300	43551680	5880	5880	5880	5880	0
431	20231018	132200	43551680	5880	5880	5880	5880	0
432	20231018	132100	43551680	5880	5880	5880	5880	2
433	20231018	132000	43539920	5870	5870	5870	5870	0
434	20231018	131900	43539920	5870	5870	5870	5870	0
435	20231018	131800	43539920	5870	5870	5870	5870	0
436	20231018	131700	43539920	5870	5870	5870	5870	1
437	20231018	131600	43534050	5870	5870	5870	5870	15
438	20231018	131500	43446000	5870	5870	5870	5870	30
439	20231018	131400	43269900	5870	5870	5870	5870	0
440	20231018	131300	43269900	5870	5870	5870	5870	0
441	20231018	131200	43269900	5870	5870	5870	5870	0
442	20231018	131100	43269900	5870	5870	5870	5870	0
443	20231018	131000	43269900	5870	5870	5870	5870	0
444	20231018	130900	43269900	5870	5870	5870	5870	0
445	20231018	130800	43269900	5870	5870	5870	5870	0
446	20231018	130700	43269900	5870	5870	5870	5870	0
447	20231018	130600	43269900	5870	5870	5870	5870	0
448	20231018	130500	43269900	5870	5890	5890	5870	1050
449	20231018	130400	37098560	5890	5890	5890	5890	0
450	20231018	130300	37098560	5890	5890	5890	5890	0
451	20231018	130200	37098560	5890	5890	5890	5890	0
452	20231018	130100	37098560	5890	5890	5890	5890	0
453	20231018	130000	37098560	5890	5890	5890	5890	0
454	20231018	125900	37098560	5890	5890	5890	5890	0
455	20231018	125800	37098560	5890	5890	5890	5890	0
456	20231018	125700	37098560	5890	5890	5890	5890	0
457	20231018	125600	37098560	5890	5890	5890	5890	0
458	20231018	125500	37098560	5890	5890	5890	5890	0
459	20231018	125400	37098560	5890	5890	5890	5890	0
460	20231018	125300	37098560	5890	5890	5890	5890	0
461	20231018	125200	37098560	5890	5890	5890	5890	0
462	20231018	125100	37098560	5890	5890	5890	5890	0
463	20231018	125000	37098560	5890	5890	5890	5890	0
464	20231018	124900	37098560	5890	5890	5890	5890	0
465	20231018	124800	37098560	5890	5890	5890	5890	0
466	20231018	124700	37098560	5890	5890	5890	5890	0
467	20231018	124600	37098560	5890	5890	5890	5890	0
468	20231018	124500	37098560	5890	5890	5890	5890	0
469	20231018	124400	37098560	5890	5890	5890	5890	0
470	20231018	124300	37098560	5890	5890	5890	5890	0
471	20231018	124200	37098560	5890	5890	5890	5890	0
472	20231018	124100	37098560	5890	5890	5890	5890	0
473	20231018	124000	37098560	5890	5890	5890	5890	0
474	20231018	123900	37098560	5890	5890	5890	5890	0
475	20231018	123800	37098560	5890	5890	5890	5890	5
476	20231018	123700	37069110	5890	5890	5890	5890	660
477	20231018	123600	33181710	5890	5890	5890	5890	0
478	20231018	123500	33181710	5890	5890	5890	5890	0
479	20231018	123400	33181710	5890	5890	5890	5890	0
480	20231018	123300	33181710	5890	5890	5890	5890	0
481	20231018	123200	33181710	5890	5890	5890	5890	0
482	20231018	123100	33181710	5890	5890	5890	5890	0
483	20231018	123000	33181710	5890	5890	5890	5890	0
484	20231018	122900	33181710	5890	5890	5890	5890	0
485	20231018	122800	33181710	5890	5890	5890	5890	0
486	20231018	122700	33181710	5890	5890	5890	5890	0
487	20231018	122600	33181710	5890	5890	5890	5890	0
488	20231018	122500	33181710	5890	5890	5890	5890	0
489	20231018	122400	33181710	5890	5890	5890	5890	0
490	20231018	122300	33181710	5890	5890	5890	5890	0
491	20231018	122200	33181710	5890	5890	5890	5890	0
492	20231018	122100	33181710	5890	5890	5890	5890	0
493	20231018	122000	33181710	5890	5890	5890	5890	0
494	20231018	121900	33181710	5890	5890	5890	5890	0
495	20231018	121800	33181710	5890	5890	5890	5890	0
496	20231018	121700	33181710	5890	5890	5890	5890	0
497	20231018	121600	33181710	5890	5890	5890	5890	0
498	20231018	121500	33181710	5890	5890	5890	5890	1
499	20231018	121400	33175820	5890	5890	5890	5890	0
500	20231018	121300	33175820	5890	5890	5890	5890	4
501	20231018	121200	33152260	5900	5900	5900	5900	200
502	20231018	121100	31972260	5900	5900	5900	5900	0
503	20231018	121000	31972260	5900	5900	5900	5900	1
504	20231018	120900	31966360	5890	5890	5890	5890	0
505	20231018	120800	31966360	5890	5890	5890	5890	3
506	20231018	120700	31948690	5890	5890	5890	5890	3
507	20231018	120600	31931020	5890	5890	5890	5890	89
508	20231018	120500	31406810	5870	5870	5870	5870	0
509	20231018	120400	31406810	5870	5860	5870	5860	2
510	20231018	120300	31395080	5860	5860	5860	5860	0
511	20231018	120200	31395080	5860	5860	5860	5860	0
512	20231018	120100	31395080	5860	5860	5860	5860	1
513	20231018	120000	31389220	5860	5860	5860	5860	1
514	20231018	115900	31383360	5860	5870	5870	5860	3
515	20231018	115800	31365760	5890	5870	5890	5870	682
516	20231018	115700	27361400	5880	5880	5880	5880	128
517	20231018	115600	26608760	5890	5890	5890	5890	33
518	20231018	115500	26414390	5910	5910	5910	5910	0
519	20231018	115400	26414390	5910	5910	5910	5910	0
520	20231018	115300	26414390	5910	5910	5910	5910	96
521	20231018	115200	25847030	5910	5910	5910	5910	0
522	20231018	115100	25847030	5910	5910	5910	5910	0
523	20231018	115000	25847030	5910	5910	5910	5910	0
524	20231018	114900	25847030	5910	5910	5910	5910	0
525	20231018	114800	25847030	5910	5910	5910	5910	0
526	20231018	114700	25847030	5910	5910	5910	5910	0
527	20231018	114600	25847030	5910	5910	5910	5910	0
528	20231018	114500	25847030	5910	5910	5910	5910	0
529	20231018	114400	25847030	5910	5910	5910	5910	0
530	20231018	114300	25847030	5910	5910	5910	5910	0
531	20231018	114200	25847030	5910	5910	5910	5910	0
532	20231018	114100	25847030	5910	5910	5910	5910	0
533	20231018	114000	25847030	5910	5910	5910	5910	0
534	20231018	113900	25847030	5910	5910	5910	5910	0
535	20231018	113800	25847030	5910	5910	5910	5910	0
536	20231018	113700	25847030	5910	5910	5910	5910	0
537	20231018	113600	25847030	5910	5910	5910	5910	0
538	20231018	113500	25847030	5910	5910	5910	5910	0
539	20231018	113400	25847030	5910	5910	5910	5910	0
540	20231018	113300	25847030	5910	5910	5910	5910	0
541	20231018	113200	25847030	5910	5910	5910	5910	0
542	20231018	113100	25847030	5910	5910	5910	5910	0
543	20231018	113000	25847030	5910	5910	5910	5910	0
544	20231018	112900	25847030	5910	5910	5910	5910	0
545	20231018	112800	25847030	5910	5910	5910	5910	0
546	20231018	112700	25847030	5910	5910	5910	5910	0
547	20231018	112600	25847030	5910	5910	5910	5910	20
548	20231018	112500	25728830	5890	5890	5890	5890	0
549	20231018	112400	25728830	5890	5890	5890	5890	0
550	20231018	112300	25728830	5890	5890	5890	5890	0
551	20231018	112200	25728830	5890	5890	5890	5890	0
552	20231018	112100	25728830	5890	5890	5890	5890	0
553	20231018	112000	25728830	5890	5890	5890	5890	0
554	20231018	111900	25728830	5890	5890	5890	5890	0
555	20231018	111800	25728830	5890	5890	5890	5890	0
556	20231018	111700	25728830	5890	5890	5890	5890	0
557	20231018	111600	25728830	5890	5890	5890	5890	0
558	20231018	111500	25728830	5890	5890	5890	5890	0
559	20231018	111400	25728830	5890	5890	5890	5890	1000
560	20231018	111300	19838830	5920	5920	5920	5920	0
561	20231018	111200	19838830	5920	5920	5920	5920	100
562	20231018	111100	19246830	5920	5920	5920	5920	0
563	20231018	111000	19246830	5920	5920	5920	5920	0
564	20231018	110900	19246830	5920	5920	5920	5920	198
565	20231018	110800	18074670	5910	5910	5910	5910	2
566	20231018	110700	18062850	5900	5920	5920	5900	500
567	20231018	110600	15112630	5920	5920	5920	5920	0
568	20231018	110500	15112630	5920	5920	5920	5920	0
569	20231018	110400	15112630	5920	5920	5920	5920	0
570	20231018	110300	15112630	5920	5920	5920	5920	0
571	20231018	110200	15112630	5920	5930	5930	5920	45
572	20231018	110100	14845970	5920	5920	5920	5920	24
573	20231018	110000	14703890	5920	5920	5920	5920	0
574	20231018	105900	14703890	5920	5920	5920	5920	0
575	20231018	105800	14703890	5920	5920	5920	5920	0
576	20231018	105700	14703890	5920	5920	5920	5920	0
577	20231018	105600	14703890	5920	5920	5920	5920	0
578	20231018	105500	14703890	5920	5920	5920	5920	0
579	20231018	105400	14703890	5920	5910	5920	5910	21
580	20231018	105300	14579770	5910	5920	5920	5910	11
581	20231018	105200	14514660	5920	5920	5920	5920	0
582	20231018	105100	14514660	5920	5920	5920	5920	0
583	20231018	105000	14514660	5920	5920	5920	5920	0
584	20231018	104900	14514660	5920	5920	5920	5920	0
585	20231018	104800	14514660	5920	5920	5920	5920	0
586	20231018	104700	14514660	5920	5920	5920	5920	1
587	20231018	104600	14508740	5940	5940	5940	5940	0
588	20231018	104500	14508740	5940	5940	5940	5940	0
589	20231018	104400	14508740	5940	5940	5940	5940	0
590	20231018	104300	14508740	5940	5940	5940	5940	0
591	20231018	104200	14508740	5940	5940	5940	5940	0
592	20231018	104100	14508740	5940	5940	5940	5940	0
593	20231018	104000	14508740	5940	5940	5940	5940	0
594	20231018	103900	14508740	5940	5940	5940	5940	0
595	20231018	103800	14508740	5940	5940	5940	5940	0
596	20231018	103700	14508740	5940	5940	5940	5940	0
597	20231018	103600	14508740	5940	5940	5940	5940	0
598	20231018	103500	14508740	5940	5940	5940	5940	0
599	20231018	103400	14508740	5940	5940	5940	5940	0
600	20231018	103300	14508740	5940	5940	5940	5940	0
601	20231018	103200	14508740	5940	5940	5940	5940	0
602	20231018	103100	14508740	5940	5940	5940	5940	0
603	20231018	103000	14508740	5940	5940	5940	5940	0
604	20231018	102900	14508740	5940	5940	5940	5940	0
605	20231018	102800	14508740	5940	5940	5940	5940	0
606	20231018	102700	14508740	5940	5940	5940	5940	0
607	20231018	102600	14508740	5940	5940	5940	5940	0
608	20231018	102500	14508740	5940	5940	5940	5940	0
609	20231018	102400	14508740	5940	5940	5940	5940	0
610	20231018	102300	14508740	5940	5940	5940	5940	0
611	20231018	102200	14508740	5940	5940	5940	5940	1
612	20231018	102100	14502800	5950	5950	5950	5950	0
613	20231018	102000	14502800	5950	5950	5950	5950	0
614	20231018	101900	14502800	5950	5950	5950	5950	0
615	20231018	101800	14502800	5950	5950	5950	5950	0
616	20231018	101700	14502800	5950	5910	5950	5910	2
617	20231018	101600	14490940	5880	5880	5880	5880	0
618	20231018	101500	14490940	5880	5880	5880	5880	0
619	20231018	101400	14490940	5880	5880	5880	5880	0
620	20231018	101300	14490940	5880	5880	5880	5880	0
621	20231018	101200	14490940	5880	5880	5880	5880	0
622	20231018	101100	14490940	5880	5880	5880	5880	0
623	20231018	101000	14490940	5880	5880	5880	5880	0
624	20231018	100900	14490940	5880	5880	5880	5880	0
625	20231018	100800	14490940	5880	5880	5880	5880	0
626	20231018	100700	14490940	5880	5880	5880	5880	0
627	20231018	100600	14490940	5880	5880	5880	5880	0
628	20231018	100500	14490940	5880	5880	5880	5880	0
629	20231018	100400	14490940	5880	5880	5880	5880	230
630	20231018	100300	13138540	5890	5920	5920	5890	1349
631	20231018	100200	5191950	5910	5910	5910	5910	0
632	20231018	100100	5191950	5910	5910	5910	5910	0
633	20231018	100000	5191950	5910	5910	5910	5910	0
634	20231018	095900	5191950	5910	5910	5910	5910	0
635	20231018	095800	5191950	5910	5910	5910	5910	0
636	20231018	095700	5191950	5910	5920	5920	5910	508
637	20231018	095600	2189170	5950	5950	5950	5950	0
638	20231018	095500	2189170	5950	5950	5950	5950	0
639	20231018	095400	2189170	5950	5950	5950	5950	0
640	20231018	095300	2189170	5950	5950	5950	5950	0
641	20231018	095200	2189170	5950	5950	5950	5950	0
642	20231018	095100	2189170	5950	5950	5950	5950	0
643	20231018	095000	2189170	5950	5950	5950	5950	0
644	20231018	094900	2189170	5950	5940	5950	5940	200
645	20231018	094800	999260	5950	5950	5950	5950	0
646	20231018	094700	999260	5950	5950	5950	5950	0
647	20231018	094600	999260	5950	5950	5950	5950	0
648	20231018	094500	999260	5950	5950	5950	5950	0
649	20231018	094400	999260	5950	5950	5950	5950	0
650	20231018	094300	999260	5950	5950	5950	5950	0
651	20231018	094200	999260	5950	5950	5950	5950	0
652	20231018	094100	999260	5950	5950	5950	5950	0
653	20231018	094000	999260	5950	5950	5950	5950	0
654	20231018	093900	999260	5950	5950	5950	5950	0
655	20231018	093800	999260	5950	5940	5950	5940	9
656	20231018	093700	945780	5950	5950	5950	5950	5
657	20231018	093600	916030	5950	5950	5950	5950	0
658	20231018	093500	916030	5950	5950	5950	5950	0
659	20231018	093400	916030	5950	5950	5950	5950	0
660	20231018	093300	916030	5950	5950	5950	5950	0
661	20231018	093200	916030	5950	5950	5950	5950	11
662	20231018	093100	850580	5950	5950	5950	5950	0
663	20231018	093000	850580	5950	5950	5950	5950	0
664	20231018	092900	850580	5950	5950	5950	5950	50
665	20231018	092800	553080	5950	5950	5950	5950	0
666	20231018	092700	553080	5950	5950	5950	5950	0
667	20231018	092600	553080	5950	5950	5950	5950	50
668	20231018	092500	255580	5950	5950	5950	5950	0
669	20231018	092400	255580	5950	5950	5950	5950	0
670	20231018	092300	255580	5950	5950	5950	5950	0
671	20231018	092200	255580	5950	5950	5950	5950	0
672	20231018	092100	255580	5950	5950	5950	5950	0
673	20231018	092000	255580	5950	5950	5950	5950	0
674	20231018	091900	255580	5950	5950	5950	5950	0
675	20231018	091800	255580	5950	5950	5950	5950	0
676	20231018	091700	255580	5950	5950	5950	5950	2
677	20231018	091600	243680	5940	5940	5940	5940	0
678	20231018	091500	243680	5940	5940	5940	5940	0
679	20231018	091400	243680	5940	5940	5940	5940	0
680	20231018	091300	243680	5940	5940	5940	5940	10
681	20231018	091200	184280	5950	5950	5950	5950	1
682	20231018	091100	178330	5950	5950	5950	5950	0
683	20231018	091000	178330	5950	5950	5950	5950	0
684	20231018	090900	178330	5950	5950	5950	5950	13
685	20231018	090800	100980	5940	5940	5940	5940	0
686	20231018	090700	100980	5940	5940	5940	5940	0
687	20231018	090600	100980	5940	5940	5940	5940	0
688	20231018	090500	100980	5940	5940	5940	5940	0
689	20231018	090400	100980	5940	5940	5940	5940	0
690	20231018	090300	100980	5940	5940	5940	5940	0
691	20231018	090200	100980	5940	5940	5940	5940	0
692	20231018	090100	100980	5940	5940	5940	5940	0
693	20231018	090000	100980	5940	5940	5940	5940	17