KissMeData/024950/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190300	57281010	5820	5820	5820	5820	250
3	20231006	190200	57281010	5820	5820	5820	5820	0
4	20231006	190100	57281010	5820	5820	5820	5820	0
5	20231006	190000	57281010	5820	5820	5820	5820	0
6	20231006	185900	57281010	5820	5820	5820	5820	0
7	20231006	185800	57281010	5820	5820	5820	5820	0
8	20231006	185700	57281010	5820	5820	5820	5820	0
9	20231006	185600	57281010	5820	5820	5820	5820	0
10	20231006	185500	57281010	5820	5820	5820	5820	0
11	20231006	185400	57281010	5820	5820	5820	5820	0
12	20231006	185300	57281010	5820	5820	5820	5820	0
13	20231006	185200	57281010	5820	5820	5820	5820	0
14	20231006	185100	57281010	5820	5820	5820	5820	0
15	20231006	185000	57281010	5820	5820	5820	5820	0
16	20231006	184900	57281010	5820	5820	5820	5820	0
17	20231006	184800	57281010	5820	5820	5820	5820	0
18	20231006	184700	57281010	5820	5820	5820	5820	0
19	20231006	184600	57281010	5820	5820	5820	5820	0
20	20231006	184500	57281010	5820	5820	5820	5820	0
21	20231006	184400	57281010	5820	5820	5820	5820	0
22	20231006	184300	57281010	5820	5820	5820	5820	0
23	20231006	184200	57281010	5820	5820	5820	5820	0
24	20231006	184100	57281010	5820	5820	5820	5820	0
25	20231006	184000	57281010	5820	5820	5820	5820	0
26	20231006	183900	57281010	5820	5820	5820	5820	0
27	20231006	183800	57281010	5820	5820	5820	5820	0
28	20231006	183700	57281010	5820	5820	5820	5820	0
29	20231006	183600	57281010	5820	5820	5820	5820	0
30	20231006	183500	57281010	5820	5820	5820	5820	0
31	20231006	183400	57281010	5820	5820	5820	5820	0
32	20231006	183300	57281010	5820	5820	5820	5820	250
33	20231006	183200	57281010	5820	5820	5820	5820	0
34	20231006	183100	57281010	5820	5820	5820	5820	0
35	20231006	183000	57281010	5820	5820	5820	5820	0
36	20231006	182900	57281010	5820	5820	5820	5820	0
37	20231006	182800	57281010	5820	5820	5820	5820	0
38	20231006	182700	57281010	5820	5820	5820	5820	0
39	20231006	182600	57281010	5820	5820	5820	5820	0
40	20231006	182500	57281010	5820	5820	5820	5820	0
41	20231006	182400	57281010	5820	5820	5820	5820	0
42	20231006	182300	57281010	5820	5820	5820	5820	0
43	20231006	182200	57281010	5820	5820	5820	5820	0
44	20231006	182100	57281010	5820	5820	5820	5820	0
45	20231006	182000	57281010	5820	5820	5820	5820	0
46	20231006	181900	57281010	5820	5820	5820	5820	0
47	20231006	181800	57281010	5820	5820	5820	5820	0
48	20231006	181700	57281010	5820	5820	5820	5820	0
49	20231006	181600	57281010	5820	5820	5820	5820	0
50	20231006	181500	57281010	5820	5820	5820	5820	0
51	20231006	181400	57281010	5820	5820	5820	5820	0
52	20231006	181300	57281010	5820	5820	5820	5820	0
53	20231006	181200	57281010	5820	5820	5820	5820	0
54	20231006	181100	57281010	5820	5820	5820	5820	0
55	20231006	181000	57281010	5820	5820	5820	5820	0
56	20231006	180900	57281010	5820	5820	5820	5820	0
57	20231006	180800	57281010	5820	5820	5820	5820	0
58	20231006	180700	57281010	5820	5820	5820	5820	0
59	20231006	180600	57281010	5820	5820	5820	5820	0
60	20231006	180500	57281010	5820	5820	5820	5820	0
61	20231006	180400	57281010	5820	5820	5820	5820	0
62	20231006	180300	57281010	5820	5820	5820	5820	250
63	20231006	180200	57281010	5820	5820	5820	5820	0
64	20231006	180100	57281010	5820	5820	5820	5820	0
65	20231006	180000	57281010	5820	5820	5820	5820	0
66	20231006	175900	57281010	5820	5820	5820	5820	0
67	20231006	175800	57281010	5820	5820	5820	5820	0
68	20231006	175700	57281010	5820	5820	5820	5820	0
69	20231006	175600	57281010	5820	5820	5820	5820	0
70	20231006	175500	57281010	5820	5820	5820	5820	0
71	20231006	175400	57281010	5820	5820	5820	5820	0
72	20231006	175300	57281010	5820	5820	5820	5820	0
73	20231006	175200	57281010	5820	5820	5820	5820	0
74	20231006	175100	57281010	5820	5820	5820	5820	0
75	20231006	175000	57281010	5820	5820	5820	5820	0
76	20231006	174900	57281010	5820	5820	5820	5820	0
77	20231006	174800	57281010	5820	5820	5820	5820	0
78	20231006	174700	57281010	5820	5820	5820	5820	0
79	20231006	174600	57281010	5820	5820	5820	5820	0
80	20231006	174500	57281010	5820	5820	5820	5820	0
81	20231006	174400	57281010	5820	5820	5820	5820	0
82	20231006	174300	57281010	5820	5820	5820	5820	0
83	20231006	174200	57281010	5820	5820	5820	5820	0
84	20231006	174100	57281010	5820	5820	5820	5820	0
85	20231006	174000	57281010	5820	5820	5820	5820	0
86	20231006	173900	57281010	5820	5820	5820	5820	0
87	20231006	173800	57281010	5820	5820	5820	5820	0
88	20231006	173700	57281010	5820	5820	5820	5820	0
89	20231006	173600	57281010	5820	5820	5820	5820	0
90	20231006	173500	57281010	5820	5820	5820	5820	0
91	20231006	173400	57281010	5820	5820	5820	5820	0
92	20231006	173300	57281010	5820	5820	5820	5820	250
93	20231006	173200	57281010	5820	5820	5820	5820	0
94	20231006	173100	57281010	5820	5820	5820	5820	0
95	20231006	173000	57281010	5820	5820	5820	5820	0
96	20231006	172900	57281010	5820	5820	5820	5820	0
97	20231006	172800	57281010	5820	5820	5820	5820	0
98	20231006	172700	57281010	5820	5820	5820	5820	0
99	20231006	172600	57281010	5820	5820	5820	5820	0
100	20231006	172500	57281010	5820	5820	5820	5820	0
101	20231006	172400	57281010	5820	5820	5820	5820	0
102	20231006	172300	57281010	5820	5820	5820	5820	0
103	20231006	172200	57281010	5820	5820	5820	5820	0
104	20231006	172100	57281010	5820	5820	5820	5820	0
105	20231006	172000	57281010	5820	5820	5820	5820	0
106	20231006	171900	57281010	5820	5820	5820	5820	0
107	20231006	171800	57281010	5820	5820	5820	5820	0
108	20231006	171700	57281010	5820	5820	5820	5820	0
109	20231006	171600	57281010	5820	5820	5820	5820	0
110	20231006	171500	57281010	5820	5820	5820	5820	0
111	20231006	171400	57281010	5820	5820	5820	5820	0
112	20231006	171300	57281010	5820	5820	5820	5820	0
113	20231006	171200	57281010	5820	5820	5820	5820	0
114	20231006	171100	57281010	5820	5820	5820	5820	0
115	20231006	171000	57281010	5820	5820	5820	5820	0
116	20231006	170900	57281010	5820	5820	5820	5820	0
117	20231006	170800	57281010	5820	5820	5820	5820	0
118	20231006	170700	57281010	5820	5820	5820	5820	0
119	20231006	170600	57281010	5820	5820	5820	5820	0
120	20231006	170500	57281010	5820	5820	5820	5820	0
121	20231006	170400	57281010	5820	5820	5820	5820	0
122	20231006	170300	57281010	5820	5820	5820	5820	250
123	20231006	170200	57281010	5820	5820	5820	5820	0
124	20231006	170100	57281010	5820	5820	5820	5820	0
125	20231006	170000	57281010	5820	5820	5820	5820	0
126	20231006	165900	57281010	5820	5820	5820	5820	0
127	20231006	165800	57281010	5820	5820	5820	5820	0
128	20231006	165700	57281010	5820	5820	5820	5820	0
129	20231006	165600	57281010	5820	5820	5820	5820	0
130	20231006	165500	57281010	5820	5820	5820	5820	0
131	20231006	165400	57281010	5820	5820	5820	5820	0
132	20231006	165300	57281010	5820	5820	5820	5820	0
133	20231006	165200	57281010	5820	5820	5820	5820	0
134	20231006	165100	57281010	5820	5820	5820	5820	0
135	20231006	165000	57281010	5820	5820	5820	5820	0
136	20231006	164900	57281010	5820	5820	5820	5820	0
137	20231006	164800	57281010	5820	5820	5820	5820	0
138	20231006	164700	57281010	5820	5820	5820	5820	0
139	20231006	164600	57281010	5820	5820	5820	5820	0
140	20231006	164500	57281010	5820	5820	5820	5820	0
141	20231006	164400	57281010	5820	5820	5820	5820	0
142	20231006	164300	57281010	5820	5820	5820	5820	0
143	20231006	164200	57281010	5820	5820	5820	5820	0
144	20231006	164100	57281010	5820	5820	5820	5820	0
145	20231006	164000	57281010	5820	5820	5820	5820	0
146	20231006	163900	57281010	5820	5820	5820	5820	0
147	20231006	163800	57281010	5820	5820	5820	5820	0
148	20231006	163700	57281010	5820	5820	5820	5820	0
149	20231006	163600	57281010	5820	5820	5820	5820	0
150	20231006	163500	57281010	5820	5820	5820	5820	0
151	20231006	163400	57281010	5820	5820	5820	5820	0
152	20231006	163300	57281010	5820	5820	5820	5820	250
153	20231006	163200	57281010	5820	5820	5820	5820	0
154	20231006	163100	57281010	5820	5820	5820	5820	0
155	20231006	163000	57281010	5820	5820	5820	5820	0
156	20231006	162900	57281010	5820	5820	5820	5820	0
157	20231006	162800	57281010	5820	5820	5820	5820	0
158	20231006	162700	57281010	5820	5820	5820	5820	0
159	20231006	162600	57281010	5820	5820	5820	5820	0
160	20231006	162500	57281010	5820	5820	5820	5820	0
161	20231006	162400	57281010	5820	5820	5820	5820	0
162	20231006	162300	57281010	5820	5820	5820	5820	0
163	20231006	162200	57281010	5820	5820	5820	5820	0
164	20231006	162100	57281010	5820	5820	5820	5820	0
165	20231006	162000	57281010	5820	5820	5820	5820	0
166	20231006	161900	57281010	5820	5820	5820	5820	0
167	20231006	161800	57281010	5820	5820	5820	5820	0
168	20231006	161700	57281010	5820	5820	5820	5820	0
169	20231006	161600	57281010	5820	5820	5820	5820	0
170	20231006	161500	57281010	5820	5820	5820	5820	0
171	20231006	161400	57281010	5820	5820	5820	5820	0
172	20231006	161300	57281010	5820	5820	5820	5820	0
173	20231006	161200	57281010	5820	5820	5820	5820	0
174	20231006	161100	57281010	5820	5820	5820	5820	0
175	20231006	161000	57281010	5820	5820	5820	5820	0
176	20231006	160900	57281010	5820	5820	5820	5820	0
177	20231006	160800	57281010	5820	5820	5820	5820	0
178	20231006	160700	57281010	5820	5820	5820	5820	0
179	20231006	160600	57281010	5820	5820	5820	5820	0
180	20231006	160500	57281010	5820	5820	5820	5820	0
181	20231006	160400	57281010	5820	5820	5820	5820	0
182	20231006	160300	57281010	5820	5820	5820	5820	250
183	20231006	160200	57281010	5820	5820	5820	5820	0
184	20231006	160100	57281010	5820	5820	5820	5820	0
185	20231006	160000	57281010	5820	5820	5820	5820	0
186	20231006	155900	57281010	5820	5820	5820	5820	0
187	20231006	155800	57281010	5820	5820	5820	5820	0
188	20231006	155700	57281010	5820	5820	5820	5820	0
189	20231006	155600	57281010	5820	5820	5820	5820	0
190	20231006	155500	57281010	5820	5820	5820	5820	0
191	20231006	155400	57281010	5820	5820	5820	5820	0
192	20231006	155300	57281010	5820	5820	5820	5820	0
193	20231006	155200	57281010	5820	5820	5820	5820	0
194	20231006	155100	57281010	5820	5820	5820	5820	0
195	20231006	155000	57281010	5820	5820	5820	5820	0
196	20231006	154900	57281010	5820	5820	5820	5820	0
197	20231006	154800	57281010	5820	5820	5820	5820	0
198	20231006	154700	57281010	5820	5820	5820	5820	0
199	20231006	154600	57281010	5820	5820	5820	5820	0
200	20231006	154500	57281010	5820	5820	5820	5820	0
201	20231006	154400	57281010	5820	5820	5820	5820	0
202	20231006	154300	57281010	5820	5820	5820	5820	0
203	20231006	154200	57281010	5820	5820	5820	5820	0
204	20231006	154100	57281010	5820	5820	5820	5820	0
205	20231006	154000	57281010	5820	5820	5820	5820	0
206	20231006	153900	57281010	5820	5820	5820	5820	0
207	20231006	153800	57281010	5820	5820	5820	5820	0
208	20231006	153700	57281010	5820	5820	5820	5820	0
209	20231006	153600	57281010	5820	5820	5820	5820	0
210	20231006	153500	57281010	5820	5820	5820	5820	0
211	20231006	153400	57281010	5820	5820	5820	5820	0
212	20231006	153300	57281010	5820	5820	5820	5820	250
213	20231006	153200	57281010	5820	5820	5820	5820	0
214	20231006	153100	57281010	5820	5820	5820	5820	0
215	20231006	153000	57281010	5820	5820	5820	5820	250
216	20231006	152900	55826010	5850	5850	5850	5850	0
217	20231006	152800	55826010	5850	5850	5850	5850	0
218	20231006	152700	55826010	5850	5850	5850	5850	0
219	20231006	152600	55826010	5850	5850	5850	5850	0
220	20231006	152500	55826010	5850	5850	5850	5850	0
221	20231006	152400	55826010	5850	5850	5850	5850	0
222	20231006	152300	55826010	5850	5850	5850	5850	0
223	20231006	152200	55826010	5850	5850	5850	5850	0
224	20231006	152100	55826010	5850	5850	5850	5850	0
225	20231006	152000	55826010	5850	5850	5850	5850	0
226	20231006	151900	55826010	5850	5850	5850	5850	0
227	20231006	151800	55826010	5850	5850	5850	5850	0
228	20231006	151700	55826010	5850	5850	5850	5850	0
229	20231006	151600	55826010	5850	5850	5850	5850	0
230	20231006	151500	55826010	5850	5850	5850	5850	0
231	20231006	151400	55826010	5850	5850	5850	5850	2
232	20231006	151300	55814310	5860	5860	5860	5860	0
233	20231006	151200	55814310	5860	5860	5860	5860	0
234	20231006	151100	55814310	5860	5860	5860	5860	0
235	20231006	151000	55814310	5860	5860	5860	5860	0
236	20231006	150900	55814310	5860	5850	5860	5850	100
237	20231006	150800	55228400	5820	5820	5820	5820	0
238	20231006	150700	55228400	5820	5820	5820	5820	0
239	20231006	150600	55228400	5820	5820	5820	5820	0
240	20231006	150500	55228400	5820	5850	5850	5820	136
241	20231006	150400	54436850	5810	5810	5810	5810	0
242	20231006	150300	54436850	5810	5810	5810	5810	0
243	20231006	150200	54436850	5810	5840	5840	5810	31
244	20231006	150100	54256430	5810	5810	5810	5810	0
245	20231006	150000	54256430	5810	5810	5810	5810	0
246	20231006	145900	54256430	5810	5810	5810	5810	0
247	20231006	145800	54256430	5810	5810	5810	5810	0
248	20231006	145700	54256430	5810	5810	5810	5810	0
249	20231006	145600	54256430	5810	5810	5810	5810	0
250	20231006	145500	54256430	5810	5810	5810	5810	0
251	20231006	145400	54256430	5810	5830	5830	5810	952
252	20231006	145300	48716620	5840	5840	5840	5840	0
253	20231006	145200	48716620	5840	5840	5840	5840	177
254	20231006	145100	47682940	5830	5830	5830	5830	102
255	20231006	145000	47088280	5840	5840	5840	5840	0
256	20231006	144900	47088280	5840	5840	5840	5840	2
257	20231006	144800	47076600	5840	5840	5840	5840	0
258	20231006	144700	47076600	5840	5840	5840	5840	0
259	20231006	144600	47076600	5840	5840	5840	5840	0
260	20231006	144500	47076600	5840	5840	5840	5840	26
261	20231006	144400	46924760	5840	5840	5840	5840	0
262	20231006	144300	46924760	5840	5840	5840	5840	0
263	20231006	144200	46924760	5840	5840	5840	5840	0
264	20231006	144100	46924760	5840	5840	5840	5840	0
265	20231006	144000	46924760	5840	5840	5840	5840	0
266	20231006	143900	46924760	5840	5840	5840	5840	67
267	20231006	143800	46533480	5830	5830	5830	5830	0
268	20231006	143700	46533480	5830	5830	5830	5830	48
269	20231006	143600	46253640	5830	5830	5830	5830	0
270	20231006	143500	46253640	5830	5830	5830	5830	0
271	20231006	143400	46253640	5830	5840	5840	5830	430
272	20231006	143300	43744850	5850	5850	5850	5850	0
273	20231006	143200	43744850	5850	5850	5850	5850	0
274	20231006	143100	43744850	5850	5850	5850	5850	0
275	20231006	143000	43744850	5850	5850	5850	5850	0
276	20231006	142900	43744850	5850	5850	5850	5850	0
277	20231006	142800	43744850	5850	5850	5850	5850	0
278	20231006	142700	43744850	5850	5850	5850	5850	0
279	20231006	142600	43744850	5850	5850	5850	5850	0
280	20231006	142500	43744850	5850	5850	5850	5850	7
281	20231006	142400	43703900	5850	5850	5850	5850	1
282	20231006	142300	43698050	5860	5860	5860	5860	0
283	20231006	142200	43698050	5860	5860	5860	5860	0
284	20231006	142100	43698050	5860	5860	5860	5860	0
285	20231006	142000	43698050	5860	5860	5860	5860	0
286	20231006	141900	43698050	5860	5860	5860	5860	0
287	20231006	141800	43698050	5860	5860	5860	5860	0
288	20231006	141700	43698050	5860	5860	5860	5860	0
289	20231006	141600	43698050	5860	5860	5860	5860	0
290	20231006	141500	43698050	5860	5860	5860	5860	0
291	20231006	141400	43698050	5860	5860	5860	5860	1
292	20231006	141300	43692190	5850	5850	5850	5850	2
293	20231006	141200	43680490	5860	5860	5860	5860	0
294	20231006	141100	43680490	5860	5860	5860	5860	0
295	20231006	141000	43680490	5860	5860	5860	5860	0
296	20231006	140900	43680490	5860	5860	5860	5860	31
297	20231006	140800	43498830	5860	5860	5860	5860	0
298	20231006	140700	43498830	5860	5860	5860	5860	170
299	20231006	140600	42502630	5860	5860	5860	5860	0
300	20231006	140500	42502630	5860	5860	5860	5860	0
301	20231006	140400	42502630	5860	5860	5860	5860	0
302	20231006	140300	42502630	5860	5860	5860	5860	0
303	20231006	140200	42502630	5860	5860	5860	5860	0
304	20231006	140100	42502630	5860	5840	5860	5840	6
305	20231006	140000	42467490	5860	5860	5860	5860	267
306	20231006	135900	40902870	5830	5830	5830	5830	0
307	20231006	135800	40902870	5830	5830	5830	5830	0
308	20231006	135700	40902870	5830	5830	5830	5830	0
309	20231006	135600	40902870	5830	5830	5830	5830	0
310	20231006	135500	40902870	5830	5830	5830	5830	0
311	20231006	135400	40902870	5830	5830	5830	5830	0
312	20231006	135300	40902870	5830	5830	5830	5830	0
313	20231006	135200	40902870	5830	5830	5830	5830	0
314	20231006	135100	40902870	5830	5830	5830	5830	0
315	20231006	135000	40902870	5830	5830	5830	5830	0
316	20231006	134900	40902870	5830	5830	5830	5830	0
317	20231006	134800	40902870	5830	5830	5830	5830	0
318	20231006	134700	40902870	5830	5830	5830	5830	0
319	20231006	134600	40902870	5830	5830	5830	5830	0
320	20231006	134500	40902870	5830	5830	5830	5830	0
321	20231006	134400	40902870	5830	5830	5830	5830	0
322	20231006	134300	40902870	5830	5830	5830	5830	0
323	20231006	134200	40902870	5830	5840	5840	5830	150
324	20231006	134100	40028200	5860	5860	5860	5860	58
325	20231006	134000	39688320	5860	5860	5860	5860	0
326	20231006	133900	39688320	5860	5850	5860	5850	139
327	20231006	133800	38873940	5850	5850	5850	5850	0
328	20231006	133700	38873940	5850	5850	5850	5850	0
329	20231006	133600	38873940	5850	5850	5850	5850	0
330	20231006	133500	38873940	5850	5850	5850	5850	0
331	20231006	133400	38873940	5850	5850	5850	5850	0
332	20231006	133300	38873940	5850	5850	5850	5850	0
333	20231006	133200	38873940	5850	5850	5850	5850	0
334	20231006	133100	38873940	5850	5850	5850	5850	0
335	20231006	133000	38873940	5850	5850	5850	5850	0
336	20231006	132900	38873940	5850	5850	5850	5850	0
337	20231006	132800	38873940	5850	5850	5850	5850	4
338	20231006	132700	38850540	5860	5860	5860	5860	0
339	20231006	132600	38850540	5860	5860	5860	5860	1
340	20231006	132500	38844680	5850	5850	5850	5850	0
341	20231006	132400	38844680	5850	5850	5850	5850	7
342	20231006	132300	38803730	5860	5860	5860	5860	0
343	20231006	132200	38803730	5860	5860	5860	5860	0
344	20231006	132100	38803730	5860	5860	5860	5860	3
345	20231006	132000	38786150	5860	5860	5860	5860	0
346	20231006	131900	38786150	5860	5860	5860	5860	0
347	20231006	131800	38786150	5860	5860	5860	5860	0
348	20231006	131700	38786150	5860	5860	5860	5860	0
349	20231006	131600	38786150	5860	5860	5860	5860	0
350	20231006	131500	38786150	5860	5860	5860	5860	0
351	20231006	131400	38786150	5860	5860	5860	5860	20
352	20231006	131300	38668950	5860	5860	5860	5860	0
353	20231006	131200	38668950	5860	5860	5860	5860	0
354	20231006	131100	38668950	5860	5860	5860	5860	0
355	20231006	131000	38668950	5860	5860	5860	5860	0
356	20231006	130900	38668950	5860	5860	5860	5860	0
357	20231006	130800	38668950	5860	5860	5860	5860	0
358	20231006	130700	38668950	5860	5860	5860	5860	0
359	20231006	130600	38668950	5860	5860	5860	5860	0
360	20231006	130500	38668950	5860	5860	5860	5860	0
361	20231006	130400	38668950	5860	5860	5860	5860	0
362	20231006	130300	38668950	5860	5850	5860	5850	114
363	20231006	130200	38000920	5850	5840	5850	5840	212
364	20231006	130100	36760770	5840	5840	5840	5840	10
365	20231006	130000	36702370	5840	5840	5840	5840	77
366	20231006	125900	36252690	5830	5830	5830	5830	0
367	20231006	125800	36252690	5830	5830	5830	5830	0
368	20231006	125700	36252690	5830	5830	5830	5830	0
369	20231006	125600	36252690	5830	5830	5830	5830	0
370	20231006	125500	36252690	5830	5830	5830	5830	0
371	20231006	125400	36252690	5830	5830	5830	5830	0
372	20231006	125300	36252690	5830	5830	5830	5830	0
373	20231006	125200	36252690	5830	5830	5830	5830	0
374	20231006	125100	36252690	5830	5830	5830	5830	0
375	20231006	125000	36252690	5830	5830	5830	5830	365
376	20231006	124900	34124740	5820	5820	5820	5820	0
377	20231006	124800	34124740	5820	5820	5820	5820	0
378	20231006	124700	34124740	5820	5820	5820	5820	0
379	20231006	124600	34124740	5820	5820	5820	5820	0
380	20231006	124500	34124740	5820	5820	5820	5820	60
381	20231006	124400	33775540	5820	5820	5820	5820	0
382	20231006	124300	33775540	5820	5820	5820	5820	0
383	20231006	124200	33775540	5820	5820	5820	5820	64
384	20231006	124100	33403060	5820	5820	5820	5820	0
385	20231006	124000	33403060	5820	5820	5820	5820	12
386	20231006	123900	33333220	5820	5820	5820	5820	0
387	20231006	123800	33333220	5820	5820	5820	5820	0
388	20231006	123700	33333220	5820	5820	5820	5820	8
389	20231006	123600	33286660	5820	5820	5820	5820	2
390	20231006	123500	33275020	5820	5820	5820	5820	0
391	20231006	123400	33275020	5820	5820	5820	5820	0
392	20231006	123300	33275020	5820	5820	5820	5820	0
393	20231006	123200	33275020	5820	5820	5820	5820	0
394	20231006	123100	33275020	5820	5820	5820	5820	0
395	20231006	123000	33275020	5820	5820	5820	5820	0
396	20231006	122900	33275020	5820	5820	5820	5820	0
397	20231006	122800	33275020	5820	5820	5820	5820	0
398	20231006	122700	33275020	5820	5820	5820	5820	0
399	20231006	122600	33275020	5820	5820	5820	5820	3
400	20231006	122500	33257560	5820	5820	5820	5820	0
401	20231006	122400	33257560	5820	5820	5820	5820	0
402	20231006	122300	33257560	5820	5820	5820	5820	0
403	20231006	122200	33257560	5820	5820	5820	5820	0
404	20231006	122100	33257560	5820	5820	5820	5820	1
405	20231006	122000	33251740	5820	5820	5820	5820	0
406	20231006	121900	33251740	5820	5820	5820	5820	1
407	20231006	121800	33245920	5820	5820	5820	5820	0
408	20231006	121700	33245920	5820	5820	5820	5820	0
409	20231006	121600	33245920	5820	5820	5820	5820	0
410	20231006	121500	33245920	5820	5820	5820	5820	1
411	20231006	121400	33240100	5820	5820	5820	5820	1
412	20231006	121300	33234280	5830	5830	5830	5830	0
413	20231006	121200	33234280	5830	5830	5830	5830	0
414	20231006	121100	33234280	5830	5830	5830	5830	0
415	20231006	121000	33234280	5830	5830	5830	5830	0
416	20231006	120900	33234280	5830	5830	5830	5830	0
417	20231006	120800	33234280	5830	5830	5830	5830	0
418	20231006	120700	33234280	5830	5830	5830	5830	0
419	20231006	120600	33234280	5830	5830	5830	5830	1
420	20231006	120500	33228450	5820	5820	5820	5820	0
421	20231006	120400	33228450	5820	5820	5820	5820	0
422	20231006	120300	33228450	5820	5830	5830	5820	144
423	20231006	120200	32390360	5820	5820	5820	5820	0
424	20231006	120100	32390360	5820	5820	5820	5820	0
425	20231006	120000	32390360	5820	5820	5820	5820	0
426	20231006	115900	32390360	5820	5820	5820	5820	0
427	20231006	115800	32390360	5820	5820	5820	5820	0
428	20231006	115700	32390360	5820	5820	5820	5820	0
429	20231006	115600	32390360	5820	5820	5820	5820	0
430	20231006	115500	32390360	5820	5820	5820	5820	1
431	20231006	115400	32384540	5830	5830	5830	5830	0
432	20231006	115300	32384540	5830	5830	5830	5830	0
433	20231006	115200	32384540	5830	5830	5830	5830	0
434	20231006	115100	32384540	5830	5830	5830	5830	0
435	20231006	115000	32384540	5830	5830	5830	5830	0
436	20231006	114900	32384540	5830	5830	5830	5830	7
437	20231006	114800	32343730	5830	5830	5830	5830	111
438	20231006	114700	31696600	5830	5830	5830	5830	0
439	20231006	114600	31696600	5830	5830	5830	5830	0
440	20231006	114500	31696600	5830	5830	5830	5830	0
441	20231006	114400	31696600	5830	5830	5830	5830	0
442	20231006	114300	31696600	5830	5830	5830	5830	0
443	20231006	114200	31696600	5830	5830	5830	5830	0
444	20231006	114100	31696600	5830	5830	5830	5830	0
445	20231006	114000	31696600	5830	5830	5830	5830	0
446	20231006	113900	31696600	5830	5830	5830	5830	0
447	20231006	113800	31696600	5830	5830	5830	5830	0
448	20231006	113700	31696600	5830	5820	5830	5820	17
449	20231006	113600	31597650	5810	5810	5810	5810	0
450	20231006	113500	31597650	5810	5810	5810	5810	0
451	20231006	113400	31597650	5810	5810	5810	5810	0
452	20231006	113300	31597650	5810	5810	5810	5810	0
453	20231006	113200	31597650	5810	5810	5810	5810	0
454	20231006	113100	31597650	5810	5810	5810	5810	0
455	20231006	113000	31597650	5810	5810	5810	5810	0
456	20231006	112900	31597650	5810	5810	5810	5810	0
457	20231006	112800	31597650	5810	5810	5810	5810	0
458	20231006	112700	31597650	5810	5810	5810	5810	0
459	20231006	112600	31597650	5810	5810	5820	5810	5
460	20231006	112500	31568580	5810	5810	5810	5810	0
461	20231006	112400	31568580	5810	5810	5810	5810	0
462	20231006	112300	31568580	5810	5810	5810	5810	0
463	20231006	112200	31568580	5810	5820	5820	5810	13
464	20231006	112100	31493030	5820	5820	5820	5820	0
465	20231006	112000	31493030	5820	5820	5820	5820	20
466	20231006	111900	31376630	5830	5830	5830	5830	0
467	20231006	111800	31376630	5830	5830	5830	5830	0
468	20231006	111700	31376630	5830	5830	5830	5830	0
469	20231006	111600	31376630	5830	5830	5830	5830	1
470	20231006	111500	31370800	5830	5830	5830	5830	0
471	20231006	111400	31370800	5830	5830	5830	5830	0
472	20231006	111300	31370800	5830	5830	5830	5830	0
473	20231006	111200	31370800	5830	5830	5830	5830	0
474	20231006	111100	31370800	5830	5830	5830	5830	0
475	20231006	111000	31370800	5830	5830	5830	5830	0
476	20231006	110900	31370800	5830	5830	5830	5830	0
477	20231006	110800	31370800	5830	5830	5830	5830	0
478	20231006	110700	31370800	5830	5830	5830	5830	0
479	20231006	110600	31370800	5830	5830	5830	5830	0
480	20231006	110500	31370800	5830	5820	5830	5820	10
481	20231006	110400	31312540	5830	5830	5830	5830	0
482	20231006	110300	31312540	5830	5830	5830	5830	0
483	20231006	110200	31312540	5830	5830	5830	5830	0
484	20231006	110100	31312540	5830	5830	5830	5830	0
485	20231006	110000	31312540	5830	5830	5830	5830	0
486	20231006	105900	31312540	5830	5830	5830	5830	0
487	20231006	105800	31312540	5830	5830	5830	5830	0
488	20231006	105700	31312540	5830	5830	5830	5830	0
489	20231006	105600	31312540	5830	5830	5830	5830	0
490	20231006	105500	31312540	5830	5830	5830	5830	0
491	20231006	105400	31312540	5830	5830	5830	5830	0
492	20231006	105300	31312540	5830	5830	5830	5830	0
493	20231006	105200	31312540	5830	5830	5830	5830	0
494	20231006	105100	31312540	5830	5830	5830	5830	2
495	20231006	105000	31300880	5840	5840	5840	5840	0
496	20231006	104900	31300880	5840	5840	5840	5840	0
497	20231006	104800	31300880	5840	5840	5840	5840	1
498	20231006	104700	31295040	5840	5840	5840	5840	0
499	20231006	104600	31295040	5840	5840	5840	5840	0
500	20231006	104500	31295040	5840	5840	5840	5840	0
501	20231006	104400	31295040	5840	5840	5840	5840	0
502	20231006	104300	31295040	5840	5840	5840	5840	0
503	20231006	104200	31295040	5840	5840	5840	5840	0
504	20231006	104100	31295040	5840	5840	5840	5840	0
505	20231006	104000	31295040	5840	5840	5840	5840	0
506	20231006	103900	31295040	5840	5840	5840	5840	0
507	20231006	103800	31295040	5840	5840	5840	5840	0
508	20231006	103700	31295040	5840	5840	5840	5840	0
509	20231006	103600	31295040	5840	5840	5840	5840	3
510	20231006	103500	31277520	5840	5840	5840	5840	0
511	20231006	103400	31277520	5840	5840	5840	5840	0
512	20231006	103300	31277520	5840	5840	5840	5840	0
513	20231006	103200	31277520	5840	5840	5840	5840	20
514	20231006	103100	31160720	5810	5810	5810	5810	0
515	20231006	103000	31160720	5810	5810	5810	5810	5
516	20231006	102900	31131670	5810	5810	5810	5810	0
517	20231006	102800	31131670	5810	5810	5810	5810	0
518	20231006	102700	31131670	5810	5810	5810	5810	0
519	20231006	102600	31131670	5810	5810	5810	5810	0
520	20231006	102500	31131670	5810	5810	5810	5810	75
521	20231006	102400	30695920	5810	5810	5810	5810	51
522	20231006	102300	30399610	5800	5800	5800	5800	0
523	20231006	102200	30399610	5800	5800	5800	5800	0
524	20231006	102100	30399610	5800	5800	5800	5800	0
525	20231006	102000	30399610	5800	5800	5800	5800	0
526	20231006	101900	30399610	5800	5800	5800	5800	0
527	20231006	101800	30399610	5800	5800	5800	5800	0
528	20231006	101700	30399610	5800	5800	5800	5800	0
529	20231006	101600	30399610	5800	5800	5800	5800	0
530	20231006	101500	30399610	5800	5800	5800	5800	0
531	20231006	101400	30399610	5800	5830	5830	5800	575
532	20231006	101300	27061970	5840	5840	5840	5840	0
533	20231006	101200	27061970	5840	5840	5840	5840	1
534	20231006	101100	27056130	5840	5840	5840	5840	1
535	20231006	101000	27050290	5840	5840	5840	5840	0
536	20231006	100900	27050290	5840	5840	5840	5840	0
537	20231006	100800	27050290	5840	5840	5840	5840	0
538	20231006	100700	27050290	5840	5840	5840	5840	1
539	20231006	100600	27044450	5840	5840	5840	5840	0
540	20231006	100500	27044450	5840	5840	5840	5840	0
541	20231006	100400	27044450	5840	5840	5840	5840	0
542	20231006	100300	27044450	5840	5820	5840	5820	300
543	20231006	100200	25292470	5820	5820	5820	5820	30
544	20231006	100100	25117870	5820	5820	5820	5820	0
545	20231006	100000	25117870	5820	5820	5820	5820	0
546	20231006	095900	25117870	5820	5820	5820	5820	68
547	20231006	095800	24722110	5820	5820	5820	5820	3
548	20231006	095700	24704650	5820	5820	5820	5820	0
549	20231006	095600	24704650	5820	5820	5820	5820	177
550	20231006	095500	23674510	5820	5820	5820	5820	11
551	20231006	095400	23610490	5830	5830	5830	5830	11
552	20231006	095300	23546360	5820	5820	5820	5820	0
553	20231006	095200	23546360	5820	5820	5820	5820	0
554	20231006	095100	23546360	5820	5820	5820	5820	0
555	20231006	095000	23546360	5820	5820	5820	5820	0
556	20231006	094900	23546360	5820	5820	5820	5820	0
557	20231006	094800	23546360	5820	5820	5820	5820	17
558	20231006	094700	23447420	5810	5810	5810	5810	0
559	20231006	094600	23447420	5810	5810	5810	5810	0
560	20231006	094500	23447420	5810	5810	5810	5810	0
561	20231006	094400	23447420	5810	5810	5810	5810	39
562	20231006	094300	23220830	5810	5810	5810	5810	0
563	20231006	094200	23220830	5810	5810	5810	5810	0
564	20231006	094100	23220830	5810	5810	5810	5810	0
565	20231006	094000	23220830	5810	5810	5810	5810	0
566	20231006	093900	23220830	5810	5810	5810	5810	0
567	20231006	093800	23220830	5810	5810	5810	5810	0
568	20231006	093700	23220830	5810	5810	5810	5810	3
569	20231006	093600	23203400	5830	5830	5830	5830	13
570	20231006	093500	23127610	5810	5810	5810	5810	45
571	20231006	093400	22866160	5820	5820	5820	5820	1
572	20231006	093300	22860340	5820	5810	5820	5810	393
573	20231006	093200	20574980	5810	5810	5810	5810	9
574	20231006	093100	20522690	5810	5810	5810	5810	0
575	20231006	093000	20522690	5810	5810	5810	5810	3
576	20231006	092900	20505260	5800	5800	5800	5800	10
577	20231006	092800	20447260	5800	5800	5800	5800	0
578	20231006	092700	20447260	5800	5800	5800	5800	10
579	20231006	092600	20389260	5800	5800	5800	5800	0
580	20231006	092500	20389260	5800	5800	5800	5800	0
581	20231006	092400	20389260	5800	5800	5800	5800	0
582	20231006	092300	20389260	5800	5800	5800	5800	290
583	20231006	092200	18707260	5800	5800	5800	5800	0
584	20231006	092100	18707260	5800	5800	5800	5800	0
585	20231006	092000	18707260	5800	5800	5800	5800	0
586	20231006	091900	18707260	5800	5800	5800	5800	0
587	20231006	091800	18707260	5800	5800	5800	5800	7
588	20231006	091700	18666660	5800	5800	5800	5800	3
589	20231006	091600	18649260	5800	5800	5800	5800	100
590	20231006	091500	18069260	5800	5800	5800	5800	1
591	20231006	091400	18063460	5800	5800	5800	5800	0
592	20231006	091300	18063460	5800	5800	5800	5800	1
593	20231006	091200	18057660	5770	5780	5780	5770	59
594	20231006	091100	17717220	5790	5800	5800	5790	42
595	20231006	091000	17473850	5800	5800	5800	5800	11
596	20231006	090900	17410050	5790	5790	5790	5790	1
597	20231006	090800	17404260	5790	5790	5790	5790	0
598	20231006	090700	17404260	5790	5790	5790	5790	0
599	20231006	090600	17404260	5790	5780	5790	5780	508
600	20231006	090500	14462950	5780	5780	5780	5780	0
601	20231006	090400	14462950	5780	5780	5780	5780	0
602	20231006	090300	14462950	5780	5770	5780	5770	531
603	20231006	090200	11397230	5780	5780	5780	5780	1
604	20231006	090100	11391450	5710	5710	5710	5710	0
605	20231006	090000	11391450	5710	5710	5710	5710	1995