KissMeData/068930/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193500	21936790	5750	5750	5750	5750	41
3	20231012	193400	21936790	5750	5750	5750	5750	0
4	20231012	193300	21936790	5750	5750	5750	5750	0
5	20231012	193200	21936790	5750	5750	5750	5750	0
6	20231012	193100	21936790	5750	5750	5750	5750	0
7	20231012	193000	21936790	5750	5750	5750	5750	0
8	20231012	192900	21936790	5750	5750	5750	5750	0
9	20231012	192800	21936790	5750	5750	5750	5750	0
10	20231012	192700	21936790	5750	5750	5750	5750	0
11	20231012	192600	21936790	5750	5750	5750	5750	0
12	20231012	192500	21936790	5750	5750	5750	5750	0
13	20231012	192400	21936790	5750	5750	5750	5750	0
14	20231012	192300	21936790	5750	5750	5750	5750	0
15	20231012	192200	21936790	5750	5750	5750	5750	0
16	20231012	192100	21936790	5750	5750	5750	5750	0
17	20231012	192000	21936790	5750	5750	5750	5750	0
18	20231012	191900	21936790	5750	5750	5750	5750	0
19	20231012	191800	21936790	5750	5750	5750	5750	0
20	20231012	191700	21936790	5750	5750	5750	5750	0
21	20231012	191600	21936790	5750	5750	5750	5750	0
22	20231012	191500	21936790	5750	5750	5750	5750	0
23	20231012	191400	21936790	5750	5750	5750	5750	0
24	20231012	191300	21936790	5750	5750	5750	5750	0
25	20231012	191200	21936790	5750	5750	5750	5750	0
26	20231012	191100	21936790	5750	5750	5750	5750	0
27	20231012	191000	21936790	5750	5750	5750	5750	0
28	20231012	190900	21936790	5750	5750	5750	5750	0
29	20231012	190800	21936790	5750	5750	5750	5750	0
30	20231012	190700	21936790	5750	5750	5750	5750	0
31	20231012	190600	21936790	5750	5750	5750	5750	0
32	20231012	190500	21936790	5750	5750	5750	5750	41
33	20231012	190400	21936790	5750	5750	5750	5750	0
34	20231012	190300	21936790	5750	5750	5750	5750	0
35	20231012	190200	21936790	5750	5750	5750	5750	0
36	20231012	190100	21936790	5750	5750	5750	5750	0
37	20231012	190000	21936790	5750	5750	5750	5750	0
38	20231012	185900	21936790	5750	5750	5750	5750	0
39	20231012	185800	21936790	5750	5750	5750	5750	0
40	20231012	185700	21936790	5750	5750	5750	5750	0
41	20231012	185600	21936790	5750	5750	5750	5750	0
42	20231012	185500	21936790	5750	5750	5750	5750	0
43	20231012	185400	21936790	5750	5750	5750	5750	0
44	20231012	185300	21936790	5750	5750	5750	5750	0
45	20231012	185200	21936790	5750	5750	5750	5750	0
46	20231012	185100	21936790	5750	5750	5750	5750	0
47	20231012	185000	21936790	5750	5750	5750	5750	0
48	20231012	184900	21936790	5750	5750	5750	5750	0
49	20231012	184800	21936790	5750	5750	5750	5750	0
50	20231012	184700	21936790	5750	5750	5750	5750	0
51	20231012	184600	21936790	5750	5750	5750	5750	0
52	20231012	184500	21936790	5750	5750	5750	5750	0
53	20231012	184400	21936790	5750	5750	5750	5750	0
54	20231012	184300	21936790	5750	5750	5750	5750	0
55	20231012	184200	21936790	5750	5750	5750	5750	0
56	20231012	184100	21936790	5750	5750	5750	5750	0
57	20231012	184000	21936790	5750	5750	5750	5750	0
58	20231012	183900	21936790	5750	5750	5750	5750	0
59	20231012	183800	21936790	5750	5750	5750	5750	0
60	20231012	183700	21936790	5750	5750	5750	5750	0
61	20231012	183600	21936790	5750	5750	5750	5750	0
62	20231012	183500	21936790	5750	5750	5750	5750	41
63	20231012	183400	21936790	5750	5750	5750	5750	0
64	20231012	183300	21936790	5750	5750	5750	5750	0
65	20231012	183200	21936790	5750	5750	5750	5750	0
66	20231012	183100	21936790	5750	5750	5750	5750	0
67	20231012	183000	21936790	5750	5750	5750	5750	0
68	20231012	182900	21936790	5750	5750	5750	5750	0
69	20231012	182800	21936790	5750	5750	5750	5750	0
70	20231012	182700	21936790	5750	5750	5750	5750	0
71	20231012	182600	21936790	5750	5750	5750	5750	0
72	20231012	182500	21936790	5750	5750	5750	5750	0
73	20231012	182400	21936790	5750	5750	5750	5750	0
74	20231012	182300	21936790	5750	5750	5750	5750	0
75	20231012	182200	21936790	5750	5750	5750	5750	0
76	20231012	182100	21936790	5750	5750	5750	5750	0
77	20231012	182000	21936790	5750	5750	5750	5750	0
78	20231012	181900	21936790	5750	5750	5750	5750	0
79	20231012	181800	21936790	5750	5750	5750	5750	0
80	20231012	181700	21936790	5750	5750	5750	5750	0
81	20231012	181600	21936790	5750	5750	5750	5750	0
82	20231012	181500	21936790	5750	5750	5750	5750	0
83	20231012	181400	21936790	5750	5750	5750	5750	0
84	20231012	181300	21936790	5750	5750	5750	5750	0
85	20231012	181200	21936790	5750	5750	5750	5750	0
86	20231012	181100	21936790	5750	5750	5750	5750	0
87	20231012	181000	21936790	5750	5750	5750	5750	0
88	20231012	180900	21936790	5750	5750	5750	5750	0
89	20231012	180800	21936790	5750	5750	5750	5750	0
90	20231012	180700	21936790	5750	5750	5750	5750	0
91	20231012	180600	21936790	5750	5750	5750	5750	0
92	20231012	180500	21936790	5750	5750	5750	5750	41
93	20231012	180400	21936790	5750	5750	5750	5750	0
94	20231012	180300	21936790	5750	5750	5750	5750	0
95	20231012	180200	21936790	5750	5750	5750	5750	0
96	20231012	180100	21936790	5750	5750	5750	5750	0
97	20231012	180000	21936790	5750	5750	5750	5750	0
98	20231012	175900	21936790	5750	5750	5750	5750	0
99	20231012	175800	21936790	5750	5750	5750	5750	0
100	20231012	175700	21936790	5750	5750	5750	5750	0
101	20231012	175600	21936790	5750	5750	5750	5750	0
102	20231012	175500	21936790	5750	5750	5750	5750	0
103	20231012	175400	21936790	5750	5750	5750	5750	0
104	20231012	175300	21936790	5750	5750	5750	5750	0
105	20231012	175200	21936790	5750	5750	5750	5750	0
106	20231012	175100	21936790	5750	5750	5750	5750	0
107	20231012	175000	21936790	5750	5750	5750	5750	0
108	20231012	174900	21936790	5750	5750	5750	5750	0
109	20231012	174800	21936790	5750	5750	5750	5750	0
110	20231012	174700	21936790	5750	5750	5750	5750	0
111	20231012	174600	21936790	5750	5750	5750	5750	0
112	20231012	174500	21936790	5750	5750	5750	5750	0
113	20231012	174400	21936790	5750	5750	5750	5750	0
114	20231012	174300	21936790	5750	5750	5750	5750	0
115	20231012	174200	21936790	5750	5750	5750	5750	0
116	20231012	174100	21936790	5750	5750	5750	5750	0
117	20231012	174000	21936790	5750	5750	5750	5750	0
118	20231012	173900	21936790	5750	5750	5750	5750	0
119	20231012	173800	21936790	5750	5750	5750	5750	0
120	20231012	173700	21936790	5750	5750	5750	5750	0
121	20231012	173600	21936790	5750	5750	5750	5750	0
122	20231012	173500	21936790	5750	5750	5750	5750	41
123	20231012	173400	21936790	5750	5750	5750	5750	0
124	20231012	173300	21936790	5750	5750	5750	5750	0
125	20231012	173200	21936790	5750	5750	5750	5750	0
126	20231012	173100	21936790	5750	5750	5750	5750	0
127	20231012	173000	21936790	5750	5750	5750	5750	0
128	20231012	172900	21936790	5750	5750	5750	5750	0
129	20231012	172800	21936790	5750	5750	5750	5750	0
130	20231012	172700	21936790	5750	5750	5750	5750	0
131	20231012	172600	21936790	5750	5750	5750	5750	0
132	20231012	172500	21936790	5750	5750	5750	5750	0
133	20231012	172400	21936790	5750	5750	5750	5750	0
134	20231012	172300	21936790	5750	5750	5750	5750	0
135	20231012	172200	21936790	5750	5750	5750	5750	0
136	20231012	172100	21936790	5750	5750	5750	5750	0
137	20231012	172000	21936790	5750	5750	5750	5750	0
138	20231012	171900	21936790	5750	5750	5750	5750	0
139	20231012	171800	21936790	5750	5750	5750	5750	0
140	20231012	171700	21936790	5750	5750	5750	5750	0
141	20231012	171600	21936790	5750	5750	5750	5750	0
142	20231012	171500	21936790	5750	5750	5750	5750	0
143	20231012	171400	21936790	5750	5750	5750	5750	0
144	20231012	171300	21936790	5750	5750	5750	5750	0
145	20231012	171200	21936790	5750	5750	5750	5750	0
146	20231012	171100	21936790	5750	5750	5750	5750	0
147	20231012	171000	21936790	5750	5750	5750	5750	0
148	20231012	170900	21936790	5750	5750	5750	5750	0
149	20231012	170800	21936790	5750	5750	5750	5750	0
150	20231012	170700	21936790	5750	5750	5750	5750	0
151	20231012	170600	21936790	5750	5750	5750	5750	0
152	20231012	170500	21936790	5750	5750	5750	5750	41
153	20231012	170400	21936790	5750	5750	5750	5750	0
154	20231012	170300	21936790	5750	5750	5750	5750	0
155	20231012	170200	21936790	5750	5750	5750	5750	0
156	20231012	170100	21936790	5750	5750	5750	5750	0
157	20231012	170000	21936790	5750	5750	5750	5750	0
158	20231012	165900	21936790	5750	5750	5750	5750	0
159	20231012	165800	21936790	5750	5750	5750	5750	0
160	20231012	165700	21936790	5750	5750	5750	5750	0
161	20231012	165600	21936790	5750	5750	5750	5750	0
162	20231012	165500	21936790	5750	5750	5750	5750	0
163	20231012	165400	21936790	5750	5750	5750	5750	0
164	20231012	165300	21936790	5750	5750	5750	5750	0
165	20231012	165200	21936790	5750	5750	5750	5750	0
166	20231012	165100	21936790	5750	5750	5750	5750	0
167	20231012	165000	21936790	5750	5750	5750	5750	0
168	20231012	164900	21936790	5750	5750	5750	5750	0
169	20231012	164800	21936790	5750	5750	5750	5750	0
170	20231012	164700	21936790	5750	5750	5750	5750	0
171	20231012	164600	21936790	5750	5750	5750	5750	0
172	20231012	164500	21936790	5750	5750	5750	5750	0
173	20231012	164400	21936790	5750	5750	5750	5750	0
174	20231012	164300	21936790	5750	5750	5750	5750	0
175	20231012	164200	21936790	5750	5750	5750	5750	0
176	20231012	164100	21936790	5750	5750	5750	5750	0
177	20231012	164000	21936790	5750	5750	5750	5750	0
178	20231012	163900	21936790	5750	5750	5750	5750	0
179	20231012	163800	21936790	5750	5750	5750	5750	0
180	20231012	163700	21936790	5750	5750	5750	5750	0
181	20231012	163600	21936790	5750	5750	5750	5750	0
182	20231012	163500	21936790	5750	5750	5750	5750	41
183	20231012	163400	21936790	5750	5750	5750	5750	0
184	20231012	163300	21936790	5750	5750	5750	5750	0
185	20231012	163200	21936790	5750	5750	5750	5750	0
186	20231012	163100	21936790	5750	5750	5750	5750	0
187	20231012	163000	21936790	5750	5750	5750	5750	0
188	20231012	162900	21936790	5750	5750	5750	5750	0
189	20231012	162800	21936790	5750	5750	5750	5750	0
190	20231012	162700	21936790	5750	5750	5750	5750	0
191	20231012	162600	21936790	5750	5750	5750	5750	0
192	20231012	162500	21936790	5750	5750	5750	5750	0
193	20231012	162400	21936790	5750	5750	5750	5750	0
194	20231012	162300	21936790	5750	5750	5750	5750	0
195	20231012	162200	21936790	5750	5750	5750	5750	0
196	20231012	162100	21936790	5750	5750	5750	5750	0
197	20231012	162000	21936790	5750	5750	5750	5750	0
198	20231012	161900	21936790	5750	5750	5750	5750	0
199	20231012	161800	21936790	5750	5750	5750	5750	0
200	20231012	161700	21936790	5750	5750	5750	5750	0
201	20231012	161600	21936790	5750	5750	5750	5750	0
202	20231012	161500	21936790	5750	5750	5750	5750	0
203	20231012	161400	21936790	5750	5750	5750	5750	0
204	20231012	161300	21936790	5750	5750	5750	5750	0
205	20231012	161200	21936790	5750	5750	5750	5750	0
206	20231012	161100	21936790	5750	5750	5750	5750	0
207	20231012	161000	21936790	5750	5750	5750	5750	0
208	20231012	160900	21936790	5750	5750	5750	5750	0
209	20231012	160800	21936790	5750	5750	5750	5750	0
210	20231012	160700	21936790	5750	5750	5750	5750	0
211	20231012	160600	21936790	5750	5750	5750	5750	0
212	20231012	160500	21936790	5750	5750	5750	5750	41
213	20231012	160400	21936790	5750	5750	5750	5750	0
214	20231012	160300	21936790	5750	5750	5750	5750	0
215	20231012	160200	21936790	5750	5750	5750	5750	0
216	20231012	160100	21936790	5750	5750	5750	5750	0
217	20231012	160000	21936790	5750	5750	5750	5750	0
218	20231012	155900	21936790	5750	5750	5750	5750	0
219	20231012	155800	21936790	5750	5750	5750	5750	0
220	20231012	155700	21936790	5750	5750	5750	5750	0
221	20231012	155600	21936790	5750	5750	5750	5750	0
222	20231012	155500	21936790	5750	5750	5750	5750	0
223	20231012	155400	21936790	5750	5750	5750	5750	0
224	20231012	155300	21936790	5750	5750	5750	5750	0
225	20231012	155200	21936790	5750	5750	5750	5750	0
226	20231012	155100	21936790	5750	5750	5750	5750	0
227	20231012	155000	21936790	5750	5750	5750	5750	0
228	20231012	154900	21936790	5750	5750	5750	5750	0
229	20231012	154800	21936790	5750	5750	5750	5750	0
230	20231012	154700	21936790	5750	5750	5750	5750	0
231	20231012	154600	21936790	5750	5750	5750	5750	0
232	20231012	154500	21936790	5750	5750	5750	5750	0
233	20231012	154400	21936790	5750	5750	5750	5750	0
234	20231012	154300	21936790	5750	5750	5750	5750	0
235	20231012	154200	21936790	5750	5750	5750	5750	0
236	20231012	154100	21936790	5750	5750	5750	5750	0
237	20231012	154000	21936790	5750	5750	5750	5750	0
238	20231012	153900	21936790	5750	5750	5750	5750	0
239	20231012	153800	21936790	5750	5750	5750	5750	0
240	20231012	153700	21936790	5750	5750	5750	5750	0
241	20231012	153600	21936790	5750	5750	5750	5750	0
242	20231012	153500	21936790	5750	5750	5750	5750	41
243	20231012	153400	21936790	5750	5750	5750	5750	0
244	20231012	153300	21936790	5750	5750	5750	5750	0
245	20231012	153200	21936790	5750	5750	5750	5750	0
246	20231012	153100	21936790	5750	5750	5750	5750	0
247	20231012	153000	21936790	5750	5750	5750	5750	41
248	20231012	152900	21701040	5750	5750	5750	5750	0
249	20231012	152800	21701040	5750	5750	5750	5750	0
250	20231012	152700	21701040	5750	5750	5750	5750	0
251	20231012	152600	21701040	5750	5750	5750	5750	0
252	20231012	152500	21701040	5750	5750	5750	5750	0
253	20231012	152400	21701040	5750	5750	5750	5750	0
254	20231012	152300	21701040	5750	5750	5750	5750	0
255	20231012	152200	21701040	5750	5750	5750	5750	0
256	20231012	152100	21701040	5750	5750	5750	5750	0
257	20231012	152000	21701040	5750	5750	5750	5750	0
258	20231012	151900	21701040	5750	5760	5760	5750	17
259	20231012	151800	21603170	5760	5760	5760	5760	0
260	20231012	151700	21603170	5760	5760	5760	5760	0
261	20231012	151600	21603170	5760	5760	5760	5760	0
262	20231012	151500	21603170	5760	5760	5760	5760	0
263	20231012	151400	21603170	5760	5760	5760	5760	38
264	20231012	151300	21384290	5760	5760	5760	5760	0
265	20231012	151200	21384290	5760	5760	5760	5760	41
266	20231012	151100	21148130	5750	5760	5760	5750	68
267	20231012	151000	20756960	5760	5760	5760	5760	0
268	20231012	150900	20756960	5760	5760	5760	5760	0
269	20231012	150800	20756960	5760	5760	5760	5760	0
270	20231012	150700	20756960	5760	5760	5760	5760	0
271	20231012	150600	20756960	5760	5750	5760	5750	564
272	20231012	150500	17513320	5760	5760	5760	5760	0
273	20231012	150400	17513320	5760	5760	5760	5760	19
274	20231012	150300	17403880	5770	5770	5770	5770	0
275	20231012	150200	17403880	5770	5770	5770	5770	0
276	20231012	150100	17403880	5770	5770	5770	5770	0
277	20231012	150000	17403880	5770	5770	5770	5770	0
278	20231012	145900	17403880	5770	5770	5770	5770	0
279	20231012	145800	17403880	5770	5770	5770	5770	0
280	20231012	145700	17403880	5770	5770	5770	5770	1
281	20231012	145600	17398110	5760	5760	5760	5760	10
282	20231012	145500	17340510	5770	5770	5770	5770	0
283	20231012	145400	17340510	5770	5770	5770	5770	0
284	20231012	145300	17340510	5770	5770	5770	5770	0
285	20231012	145200	17340510	5770	5770	5770	5770	0
286	20231012	145100	17340510	5770	5770	5770	5770	0
287	20231012	145000	17340510	5770	5770	5770	5770	0
288	20231012	144900	17340510	5770	5770	5770	5770	0
289	20231012	144800	17340510	5770	5770	5770	5770	0
290	20231012	144700	17340510	5770	5760	5770	5760	11
291	20231012	144600	17277140	5770	5770	5770	5770	0
292	20231012	144500	17277140	5770	5770	5770	5770	0
293	20231012	144400	17277140	5770	5770	5770	5770	0
294	20231012	144300	17277140	5770	5770	5770	5770	0
295	20231012	144200	17277140	5770	5770	5770	5770	0
296	20231012	144100	17277140	5770	5770	5770	5770	0
297	20231012	144000	17277140	5770	5770	5770	5770	17
298	20231012	143900	17179050	5770	5770	5770	5770	0
299	20231012	143800	17179050	5770	5770	5770	5770	0
300	20231012	143700	17179050	5770	5770	5770	5770	0
301	20231012	143600	17179050	5770	5770	5770	5770	0
302	20231012	143500	17179050	5770	5770	5770	5770	0
303	20231012	143400	17179050	5770	5770	5770	5770	0
304	20231012	143300	17179050	5770	5770	5770	5770	1
305	20231012	143200	17173280	5760	5760	5760	5760	10
306	20231012	143100	17115680	5770	5770	5770	5770	0
307	20231012	143000	17115680	5770	5770	5770	5770	0
308	20231012	142900	17115680	5770	5770	5770	5770	0
309	20231012	142800	17115680	5770	5770	5770	5770	0
310	20231012	142700	17115680	5770	5770	5770	5770	0
311	20231012	142600	17115680	5770	5770	5770	5770	0
312	20231012	142500	17115680	5770	5770	5770	5770	0
313	20231012	142400	17115680	5770	5770	5770	5770	0
314	20231012	142300	17115680	5770	5770	5770	5770	0
315	20231012	142200	17115680	5770	5770	5770	5770	0
316	20231012	142100	17115680	5770	5770	5770	5770	0
317	20231012	142000	17115680	5770	5770	5770	5770	0
318	20231012	141900	17115680	5770	5760	5770	5760	166
319	20231012	141800	16159240	5760	5760	5760	5760	17
320	20231012	141700	16061320	5750	5750	5750	5750	0
321	20231012	141600	16061320	5750	5750	5750	5750	0
322	20231012	141500	16061320	5750	5750	5750	5750	0
323	20231012	141400	16061320	5750	5750	5750	5750	0
324	20231012	141300	16061320	5750	5750	5750	5750	3
325	20231012	141200	16044070	5750	5750	5750	5750	0
326	20231012	141100	16044070	5750	5750	5750	5750	0
327	20231012	141000	16044070	5750	5750	5750	5750	0
328	20231012	140900	16044070	5750	5750	5750	5750	0
329	20231012	140800	16044070	5750	5750	5750	5750	0
330	20231012	140700	16044070	5750	5750	5750	5750	0
331	20231012	140600	16044070	5750	5750	5750	5750	5
332	20231012	140500	16015320	5760	5760	5760	5760	0
333	20231012	140400	16015320	5760	5760	5760	5760	0
334	20231012	140300	16015320	5760	5760	5760	5760	0
335	20231012	140200	16015320	5760	5760	5760	5760	0
336	20231012	140100	16015320	5760	5760	5760	5760	0
337	20231012	140000	16015320	5760	5760	5760	5760	0
338	20231012	135900	16015320	5760	5760	5760	5760	21
339	20231012	135800	15894360	5770	5770	5770	5770	0
340	20231012	135700	15894360	5770	5770	5770	5770	0
341	20231012	135600	15894360	5770	5770	5770	5770	0
342	20231012	135500	15894360	5770	5770	5770	5770	0
343	20231012	135400	15894360	5770	5770	5770	5770	0
344	20231012	135300	15894360	5770	5770	5770	5770	0
345	20231012	135200	15894360	5770	5770	5770	5770	0
346	20231012	135100	15894360	5770	5770	5770	5770	0
347	20231012	135000	15894360	5770	5770	5770	5770	5
348	20231012	134900	15865510	5770	5770	5770	5770	114
349	20231012	134800	15207730	5770	5770	5770	5770	19
350	20231012	134700	15098100	5770	5770	5770	5770	0
351	20231012	134600	15098100	5770	5770	5770	5770	0
352	20231012	134500	15098100	5770	5770	5770	5770	0
353	20231012	134400	15098100	5770	5770	5770	5770	0
354	20231012	134300	15098100	5770	5770	5770	5770	0
355	20231012	134200	15098100	5770	5770	5770	5770	0
356	20231012	134100	15098100	5770	5770	5770	5770	23
357	20231012	134000	14965390	5760	5760	5760	5760	19
358	20231012	133900	14855950	5760	5760	5760	5760	0
359	20231012	133800	14855950	5760	5760	5760	5760	69
360	20231012	133700	14458510	5770	5770	5770	5770	0
361	20231012	133600	14458510	5770	5770	5770	5770	0
362	20231012	133500	14458510	5770	5770	5770	5770	0
363	20231012	133400	14458510	5770	5770	5770	5770	0
364	20231012	133300	14458510	5770	5770	5770	5770	0
365	20231012	133200	14458510	5770	5770	5770	5770	0
366	20231012	133100	14458510	5770	5770	5770	5770	1
367	20231012	133000	14452740	5760	5760	5760	5760	0
368	20231012	132900	14452740	5760	5760	5760	5760	0
369	20231012	132800	14452740	5760	5760	5760	5760	0
370	20231012	132700	14452740	5760	5760	5760	5760	84
371	20231012	132600	13968900	5760	5760	5760	5760	0
372	20231012	132500	13968900	5760	5760	5760	5760	0
373	20231012	132400	13968900	5760	5760	5760	5760	0
374	20231012	132300	13968900	5760	5760	5760	5760	0
375	20231012	132200	13968900	5760	5760	5760	5760	0
376	20231012	132100	13968900	5760	5750	5760	5750	755
377	20231012	132000	9625970	5750	5750	5750	5750	0
378	20231012	131900	9625970	5750	5750	5750	5750	0
379	20231012	131800	9625970	5750	5750	5750	5750	0
380	20231012	131700	9625970	5750	5750	5750	5750	0
381	20231012	131600	9625970	5750	5750	5750	5750	162
382	20231012	131500	8694470	5750	5750	5750	5750	0
383	20231012	131400	8694470	5750	5750	5750	5750	0
384	20231012	131300	8694470	5750	5750	5750	5750	1
385	20231012	131200	8688720	5750	5750	5750	5750	0
386	20231012	131100	8688720	5750	5750	5750	5750	0
387	20231012	131000	8688720	5750	5750	5750	5750	0
388	20231012	130900	8688720	5750	5750	5750	5750	0
389	20231012	130800	8688720	5750	5750	5750	5750	0
390	20231012	130700	8688720	5750	5750	5750	5750	0
391	20231012	130600	8688720	5750	5750	5750	5750	0
392	20231012	130500	8688720	5750	5750	5750	5750	0
393	20231012	130400	8688720	5750	5750	5750	5750	0
394	20231012	130300	8688720	5750	5750	5750	5750	0
395	20231012	130200	8688720	5750	5750	5750	5750	0
396	20231012	130100	8688720	5750	5750	5750	5750	0
397	20231012	130000	8688720	5750	5750	5750	5750	0
398	20231012	125900	8688720	5750	5750	5750	5750	0
399	20231012	125800	8688720	5750	5750	5750	5750	0
400	20231012	125700	8688720	5750	5750	5750	5750	0
401	20231012	125600	8688720	5750	5750	5750	5750	0
402	20231012	125500	8688720	5750	5750	5750	5750	0
403	20231012	125400	8688720	5750	5750	5750	5750	0
404	20231012	125300	8688720	5750	5750	5750	5750	0
405	20231012	125200	8688720	5750	5750	5750	5750	2
406	20231012	125100	8677220	5750	5750	5750	5750	0
407	20231012	125000	8677220	5750	5750	5750	5750	0
408	20231012	124900	8677220	5750	5750	5750	5750	0
409	20231012	124800	8677220	5750	5750	5750	5750	1
410	20231012	124700	8671470	5750	5750	5750	5750	0
411	20231012	124600	8671470	5750	5750	5750	5750	0
412	20231012	124500	8671470	5750	5750	5750	5750	0
413	20231012	124400	8671470	5750	5750	5750	5750	1
414	20231012	124300	8665720	5740	5740	5740	5740	0
415	20231012	124200	8665720	5740	5740	5740	5740	0
416	20231012	124100	8665720	5740	5740	5740	5740	0
417	20231012	124000	8665720	5740	5740	5740	5740	0
418	20231012	123900	8665720	5740	5740	5740	5740	0
419	20231012	123800	8665720	5740	5740	5740	5740	0
420	20231012	123700	8665720	5740	5740	5740	5740	0
421	20231012	123600	8665720	5740	5740	5740	5740	0
422	20231012	123500	8665720	5740	5740	5740	5740	0
423	20231012	123400	8665720	5740	5740	5740	5740	0
424	20231012	123300	8665720	5740	5740	5740	5740	0
425	20231012	123200	8665720	5740	5740	5740	5740	2
426	20231012	123100	8654240	5750	5750	5750	5750	12
427	20231012	123000	8585240	5740	5740	5740	5740	1
428	20231012	122900	8579500	5740	5740	5740	5740	0
429	20231012	122800	8579500	5740	5740	5740	5740	1
430	20231012	122700	8573760	5750	5750	5750	5750	0
431	20231012	122600	8573760	5750	5750	5750	5750	0
432	20231012	122500	8573760	5750	5750	5750	5750	0
433	20231012	122400	8573760	5750	5750	5750	5750	0
434	20231012	122300	8573760	5750	5750	5750	5750	0
435	20231012	122200	8573760	5750	5750	5750	5750	9
436	20231012	122100	8522010	5750	5750	5750	5750	0
437	20231012	122000	8522010	5750	5750	5750	5750	0
438	20231012	121900	8522010	5750	5750	5750	5750	0
439	20231012	121800	8522010	5750	5750	5750	5750	0
440	20231012	121700	8522010	5750	5750	5750	5750	0
441	20231012	121600	8522010	5750	5750	5750	5750	0
442	20231012	121500	8522010	5750	5750	5750	5750	0
443	20231012	121400	8522010	5750	5750	5750	5750	0
444	20231012	121300	8522010	5750	5750	5750	5750	0
445	20231012	121200	8522010	5750	5750	5750	5750	0
446	20231012	121100	8522010	5750	5750	5750	5750	0
447	20231012	121000	8522010	5750	5750	5750	5750	0
448	20231012	120900	8522010	5750	5750	5750	5750	0
449	20231012	120800	8522010	5750	5750	5750	5750	1
450	20231012	120700	8516260	5720	5720	5720	5720	0
451	20231012	120600	8516260	5720	5720	5720	5720	0
452	20231012	120500	8516260	5720	5720	5720	5720	0
453	20231012	120400	8516260	5720	5720	5720	5720	0
454	20231012	120300	8516260	5720	5720	5720	5720	0
455	20231012	120200	8516260	5720	5720	5720	5720	0
456	20231012	120100	8516260	5720	5720	5720	5720	0
457	20231012	120000	8516260	5720	5720	5720	5720	0
458	20231012	115900	8516260	5720	5720	5720	5720	0
459	20231012	115800	8516260	5720	5720	5720	5720	0
460	20231012	115700	8516260	5720	5720	5720	5720	0
461	20231012	115600	8516260	5720	5720	5720	5720	0
462	20231012	115500	8516260	5720	5720	5720	5720	0
463	20231012	115400	8516260	5720	5720	5720	5720	0
464	20231012	115300	8516260	5720	5720	5720	5720	0
465	20231012	115200	8516260	5720	5720	5720	5720	0
466	20231012	115100	8516260	5720	5720	5720	5720	0
467	20231012	115000	8516260	5720	5720	5720	5720	0
468	20231012	114900	8516260	5720	5720	5720	5720	0
469	20231012	114800	8516260	5720	5720	5720	5720	0
470	20231012	114700	8516260	5720	5720	5720	5720	0
471	20231012	114600	8516260	5720	5720	5720	5720	0
472	20231012	114500	8516260	5720	5740	5740	5720	28
473	20231012	114400	8355840	5740	5740	5740	5740	0
474	20231012	114300	8355840	5740	5740	5740	5740	0
475	20231012	114200	8355840	5740	5740	5740	5740	0
476	20231012	114100	8355840	5740	5740	5740	5740	70
477	20231012	114000	7954040	5750	5750	5750	5750	0
478	20231012	113900	7954040	5750	5750	5750	5750	0
479	20231012	113800	7954040	5750	5750	5750	5750	0
480	20231012	113700	7954040	5750	5750	5750	5750	0
481	20231012	113600	7954040	5750	5750	5750	5750	0
482	20231012	113500	7954040	5750	5750	5750	5750	0
483	20231012	113400	7954040	5750	5750	5750	5750	2
484	20231012	113300	7942540	5750	5750	5750	5750	0
485	20231012	113200	7942540	5750	5750	5750	5750	0
486	20231012	113100	7942540	5750	5750	5750	5750	0
487	20231012	113000	7942540	5750	5750	5750	5750	0
488	20231012	112900	7942540	5750	5750	5750	5750	5
489	20231012	112800	7913790	5750	5750	5750	5750	86
490	20231012	112700	7419290	5750	5750	5750	5750	0
491	20231012	112600	7419290	5750	5750	5750	5750	0
492	20231012	112500	7419290	5750	5750	5750	5750	0
493	20231012	112400	7419290	5750	5750	5750	5750	0
494	20231012	112300	7419290	5750	5750	5750	5750	0
495	20231012	112200	7419290	5750	5750	5750	5750	0
496	20231012	112100	7419290	5750	5750	5750	5750	0
497	20231012	112000	7419290	5750	5750	5750	5750	0
498	20231012	111900	7419290	5750	5750	5750	5750	0
499	20231012	111800	7419290	5750	5750	5750	5750	0
500	20231012	111700	7419290	5750	5750	5750	5750	0
501	20231012	111600	7419290	5750	5750	5750	5750	0
502	20231012	111500	7419290	5750	5750	5750	5750	0
503	20231012	111400	7419290	5750	5750	5750	5750	0
504	20231012	111300	7419290	5750	5750	5750	5750	0
505	20231012	111200	7419290	5750	5750	5750	5750	0
506	20231012	111100	7419290	5750	5750	5750	5750	2
507	20231012	111000	7407790	5740	5740	5740	5740	3
508	20231012	110900	7390570	5740	5740	5740	5740	0
509	20231012	110800	7390570	5740	5740	5740	5740	0
510	20231012	110700	7390570	5740	5740	5740	5740	1
511	20231012	110600	7384830	5750	5750	5750	5750	22
512	20231012	110500	7258330	5750	5750	5750	5750	0
513	20231012	110400	7258330	5750	5750	5750	5750	1
514	20231012	110300	7252580	5750	5750	5750	5750	0
515	20231012	110200	7252580	5750	5750	5750	5750	0
516	20231012	110100	7252580	5750	5750	5750	5750	0
517	20231012	110000	7252580	5750	5750	5750	5750	26
518	20231012	105900	7103080	5750	5750	5750	5750	0
519	20231012	105800	7103080	5750	5750	5750	5750	0
520	20231012	105700	7103080	5750	5750	5750	5750	7
521	20231012	105600	7062830	5750	5750	5750	5750	0
522	20231012	105500	7062830	5750	5750	5750	5750	0
523	20231012	105400	7062830	5750	5750	5750	5750	8
524	20231012	105300	7016830	5750	5750	5750	5750	0
525	20231012	105200	7016830	5750	5750	5750	5750	0
526	20231012	105100	7016830	5750	5750	5750	5750	7
527	20231012	105000	6976580	5700	5700	5700	5700	0
528	20231012	104900	6976580	5700	5750	5750	5700	80
529	20231012	104800	6519690	5750	5750	5750	5750	0
530	20231012	104700	6519690	5750	5750	5750	5750	0
531	20231012	104600	6519690	5750	5750	5750	5750	0
532	20231012	104500	6519690	5750	5750	5750	5750	50
533	20231012	104400	6232190	5750	5750	5750	5750	0
534	20231012	104300	6232190	5750	5750	5750	5750	0
535	20231012	104200	6232190	5750	5750	5750	5750	0
536	20231012	104100	6232190	5750	5750	5750	5750	0
537	20231012	104000	6232190	5750	5750	5750	5750	0
538	20231012	103900	6232190	5750	5750	5750	5750	0
539	20231012	103800	6232190	5750	5750	5750	5750	0
540	20231012	103700	6232190	5750	5750	5750	5750	0
541	20231012	103600	6232190	5750	5750	5750	5750	0
542	20231012	103500	6232190	5750	5750	5750	5750	0
543	20231012	103400	6232190	5750	5750	5750	5750	0
544	20231012	103300	6232190	5750	5750	5750	5750	0
545	20231012	103200	6232190	5750	5750	5750	5750	0
546	20231012	103100	6232190	5750	5750	5750	5750	0
547	20231012	103000	6232190	5750	5750	5750	5750	0
548	20231012	102900	6232190	5750	5750	5750	5750	2
549	20231012	102800	6220690	5760	5760	5760	5760	0
550	20231012	102700	6220690	5760	5760	5760	5760	1
551	20231012	102600	6214930	5700	5700	5700	5700	0
552	20231012	102500	6214930	5700	5700	5700	5700	0
553	20231012	102400	6214930	5700	5700	5700	5700	0
554	20231012	102300	6214930	5700	5700	5700	5700	0
555	20231012	102200	6214930	5700	5700	5700	5700	0
556	20231012	102100	6214930	5700	5700	5700	5700	0
557	20231012	102000	6214930	5700	5700	5700	5700	0
558	20231012	101900	6214930	5700	5700	5700	5700	0
559	20231012	101800	6214930	5700	5740	5740	5700	50
560	20231012	101700	5928770	5760	5760	5760	5760	0
561	20231012	101600	5928770	5760	5760	5760	5760	0
562	20231012	101500	5928770	5760	5760	5760	5760	0
563	20231012	101400	5928770	5760	5760	5760	5760	0
564	20231012	101300	5928770	5760	5760	5760	5760	0
565	20231012	101200	5928770	5760	5760	5760	5760	0
566	20231012	101100	5928770	5760	5760	5760	5760	0
567	20231012	101000	5928770	5760	5760	5760	5760	0
568	20231012	100900	5928770	5760	5760	5760	5760	0
569	20231012	100800	5928770	5760	5760	5760	5760	0
570	20231012	100700	5928770	5760	5760	5760	5760	0
571	20231012	100600	5928770	5760	5760	5760	5760	0
572	20231012	100500	5928770	5760	5760	5760	5760	0
573	20231012	100400	5928770	5760	5760	5760	5760	0
574	20231012	100300	5928770	5760	5760	5760	5760	0
575	20231012	100200	5928770	5760	5760	5760	5760	0
576	20231012	100100	5928770	5760	5760	5760	5760	1
577	20231012	100000	5923010	5710	5720	5720	5710	37
578	20231012	095900	5711550	5720	5730	5730	5720	4
579	20231012	095800	5688650	5730	5730	5730	5730	6
580	20231012	095700	5654270	5730	5730	5730	5730	4
581	20231012	095600	5631350	5740	5740	5740	5740	0
582	20231012	095500	5631350	5740	5740	5740	5740	0
583	20231012	095400	5631350	5740	5740	5740	5740	0
584	20231012	095300	5631350	5740	5740	5740	5740	17
585	20231012	095200	5533770	5760	5760	5760	5760	0
586	20231012	095100	5533770	5760	5760	5760	5760	0
587	20231012	095000	5533770	5760	5760	5760	5760	0
588	20231012	094900	5533770	5760	5760	5760	5760	0
589	20231012	094800	5533770	5760	5760	5760	5760	418
590	20231012	094700	3126090	5760	5760	5760	5760	0
591	20231012	094600	3126090	5760	5760	5760	5760	0
592	20231012	094500	3126090	5760	5760	5760	5760	0
593	20231012	094400	3126090	5760	5760	5760	5760	0
594	20231012	094300	3126090	5760	5760	5760	5760	0
595	20231012	094200	3126090	5760	5760	5760	5760	0
596	20231012	094100	3126090	5760	5760	5760	5760	0
597	20231012	094000	3126090	5760	5750	5760	5750	50
598	20231012	093900	2838400	5750	5750	5750	5750	1
599	20231012	093800	2832650	5720	5730	5730	5720	17
600	20231012	093700	2735370	5740	5740	5740	5740	0
601	20231012	093600	2735370	5740	5740	5740	5740	54
602	20231012	093500	2425410	5750	5750	5750	5750	23
603	20231012	093400	2293160	5750	5750	5750	5750	2
604	20231012	093300	2281660	5750	5750	5750	5750	11
605	20231012	093200	2218410	5750	5750	5750	5750	50
606	20231012	093100	1930910	5750	5750	5750	5750	0
607	20231012	093000	1930910	5750	5750	5750	5750	0
608	20231012	092900	1930910	5750	5750	5750	5750	0
609	20231012	092800	1930910	5750	5750	5750	5750	0
610	20231012	092700	1930910	5750	5750	5750	5750	0
611	20231012	092600	1930910	5750	5750	5750	5750	0
612	20231012	092500	1930910	5750	5750	5750	5750	0
613	20231012	092400	1930910	5750	5750	5750	5750	0
614	20231012	092300	1930910	5750	5750	5750	5750	1
615	20231012	092200	1925160	5760	5760	5760	5760	0
616	20231012	092100	1925160	5760	5760	5760	5760	0
617	20231012	092000	1925160	5760	5760	5760	5760	0
618	20231012	091900	1925160	5760	5760	5760	5760	0
619	20231012	091800	1925160	5760	5760	5760	5760	0
620	20231012	091700	1925160	5760	5760	5760	5760	0
621	20231012	091600	1925160	5760	5760	5760	5760	0
622	20231012	091500	1925160	5760	5760	5760	5760	0
623	20231012	091400	1925160	5760	5760	5760	5760	0
624	20231012	091300	1925160	5760	5760	5760	5760	0
625	20231012	091200	1925160	5760	5760	5760	5760	1
626	20231012	091100	1919400	5730	5730	5730	5730	70
627	20231012	091000	1518300	5760	5760	5760	5760	0
628	20231012	090900	1518300	5760	5760	5760	5760	0
629	20231012	090800	1518300	5760	5760	5760	5760	50
630	20231012	090700	1230300	5720	5720	5720	5720	200
631	20231012	090600	86300	5720	5720	5720	5720	1
632	20231012	090500	80580	5760	5760	5760	5760	0
633	20231012	090400	80580	5760	5760	5760	5760	10
634	20231012	090300	22980	5760	5760	5760	5760	0
635	20231012	090200	22980	5760	5760	5760	5760	0
636	20231012	090100	22980	5760	5760	5760	5760	2
637	20231012	090000	11460	5740	5720	5740	5720	2