KissMeData/032540/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	190500	43220200	5880	5880	5880	5880	135
3	20231017	190400	43220200	5880	5880	5880	5880	0
4	20231017	190300	43220200	5880	5880	5880	5880	0
5	20231017	190200	43220200	5880	5880	5880	5880	0
6	20231017	190100	43220200	5880	5880	5880	5880	0
7	20231017	190000	43220200	5880	5880	5880	5880	0
8	20231017	185900	43220200	5880	5880	5880	5880	0
9	20231017	185800	43220200	5880	5880	5880	5880	0
10	20231017	185700	43220200	5880	5880	5880	5880	0
11	20231017	185600	43220200	5880	5880	5880	5880	0
12	20231017	185500	43220200	5880	5880	5880	5880	0
13	20231017	185400	43220200	5880	5880	5880	5880	0
14	20231017	185300	43220200	5880	5880	5880	5880	0
15	20231017	185200	43220200	5880	5880	5880	5880	0
16	20231017	185100	43220200	5880	5880	5880	5880	0
17	20231017	185000	43220200	5880	5880	5880	5880	0
18	20231017	184900	43220200	5880	5880	5880	5880	0
19	20231017	184800	43220200	5880	5880	5880	5880	0
20	20231017	184700	43220200	5880	5880	5880	5880	0
21	20231017	184600	43220200	5880	5880	5880	5880	0
22	20231017	184500	43220200	5880	5880	5880	5880	0
23	20231017	184400	43220200	5880	5880	5880	5880	0
24	20231017	184300	43220200	5880	5880	5880	5880	0
25	20231017	184200	43220200	5880	5880	5880	5880	0
26	20231017	184100	43220200	5880	5880	5880	5880	0
27	20231017	184000	43220200	5880	5880	5880	5880	0
28	20231017	183900	43220200	5880	5880	5880	5880	0
29	20231017	183800	43220200	5880	5880	5880	5880	0
30	20231017	183700	43220200	5880	5880	5880	5880	0
31	20231017	183600	43220200	5880	5880	5880	5880	0
32	20231017	183500	43220200	5880	5880	5880	5880	135
33	20231017	183400	43220200	5880	5880	5880	5880	0
34	20231017	183300	43220200	5880	5880	5880	5880	0
35	20231017	183200	43220200	5880	5880	5880	5880	0
36	20231017	183100	43220200	5880	5880	5880	5880	0
37	20231017	183000	43220200	5880	5880	5880	5880	0
38	20231017	182900	43220200	5880	5880	5880	5880	0
39	20231017	182800	43220200	5880	5880	5880	5880	0
40	20231017	182700	43220200	5880	5880	5880	5880	0
41	20231017	182600	43220200	5880	5880	5880	5880	0
42	20231017	182500	43220200	5880	5880	5880	5880	0
43	20231017	182400	43220200	5880	5880	5880	5880	0
44	20231017	182300	43220200	5880	5880	5880	5880	0
45	20231017	182200	43220200	5880	5880	5880	5880	0
46	20231017	182100	43220200	5880	5880	5880	5880	0
47	20231017	182000	43220200	5880	5880	5880	5880	0
48	20231017	181900	43220200	5880	5880	5880	5880	0
49	20231017	181800	43220200	5880	5880	5880	5880	0
50	20231017	181700	43220200	5880	5880	5880	5880	0
51	20231017	181600	43220200	5880	5880	5880	5880	0
52	20231017	181500	43220200	5880	5880	5880	5880	0
53	20231017	181400	43220200	5880	5880	5880	5880	0
54	20231017	181300	43220200	5880	5880	5880	5880	0
55	20231017	181200	43220200	5880	5880	5880	5880	0
56	20231017	181100	43220200	5880	5880	5880	5880	0
57	20231017	181000	43220200	5880	5880	5880	5880	0
58	20231017	180900	43220200	5880	5880	5880	5880	0
59	20231017	180800	43220200	5880	5880	5880	5880	0
60	20231017	180700	43220200	5880	5880	5880	5880	0
61	20231017	180600	43220200	5880	5880	5880	5880	0
62	20231017	180500	43220200	5880	5880	5880	5880	135
63	20231017	180400	43220200	5880	5880	5880	5880	0
64	20231017	180300	43220200	5880	5880	5880	5880	0
65	20231017	180200	43220200	5880	5880	5880	5880	0
66	20231017	180100	43220200	5880	5880	5880	5880	0
67	20231017	180000	43220200	5880	5880	5880	5880	0
68	20231017	175900	43220200	5880	5880	5880	5880	0
69	20231017	175800	43220200	5880	5880	5880	5880	0
70	20231017	175700	43220200	5880	5880	5880	5880	0
71	20231017	175600	43220200	5880	5880	5880	5880	0
72	20231017	175500	43220200	5880	5880	5880	5880	0
73	20231017	175400	43220200	5880	5880	5880	5880	0
74	20231017	175300	43220200	5880	5880	5880	5880	0
75	20231017	175200	43220200	5880	5880	5880	5880	0
76	20231017	175100	43220200	5880	5880	5880	5880	0
77	20231017	175000	43220200	5880	5880	5880	5880	0
78	20231017	174900	43220200	5880	5880	5880	5880	0
79	20231017	174800	43220200	5880	5880	5880	5880	0
80	20231017	174700	43220200	5880	5880	5880	5880	0
81	20231017	174600	43220200	5880	5880	5880	5880	0
82	20231017	174500	43220200	5880	5880	5880	5880	0
83	20231017	174400	43220200	5880	5880	5880	5880	0
84	20231017	174300	43220200	5880	5880	5880	5880	0
85	20231017	174200	43220200	5880	5880	5880	5880	0
86	20231017	174100	43220200	5880	5880	5880	5880	0
87	20231017	174000	43220200	5880	5880	5880	5880	0
88	20231017	173900	43220200	5880	5880	5880	5880	0
89	20231017	173800	43220200	5880	5880	5880	5880	0
90	20231017	173700	43220200	5880	5880	5880	5880	0
91	20231017	173600	43220200	5880	5880	5880	5880	0
92	20231017	173500	43220200	5880	5880	5880	5880	135
93	20231017	173400	43220200	5880	5880	5880	5880	0
94	20231017	173300	43220200	5880	5880	5880	5880	0
95	20231017	173200	43220200	5880	5880	5880	5880	0
96	20231017	173100	43220200	5880	5880	5880	5880	0
97	20231017	173000	43220200	5880	5880	5880	5880	0
98	20231017	172900	43220200	5880	5880	5880	5880	0
99	20231017	172800	43220200	5880	5880	5880	5880	0
100	20231017	172700	43220200	5880	5880	5880	5880	0
101	20231017	172600	43220200	5880	5880	5880	5880	0
102	20231017	172500	43220200	5880	5880	5880	5880	0
103	20231017	172400	43220200	5880	5880	5880	5880	0
104	20231017	172300	43220200	5880	5880	5880	5880	0
105	20231017	172200	43220200	5880	5880	5880	5880	0
106	20231017	172100	43220200	5880	5880	5880	5880	0
107	20231017	172000	43220200	5880	5880	5880	5880	0
108	20231017	171900	43220200	5880	5880	5880	5880	0
109	20231017	171800	43220200	5880	5880	5880	5880	0
110	20231017	171700	43220200	5880	5880	5880	5880	0
111	20231017	171600	43220200	5880	5880	5880	5880	0
112	20231017	171500	43220200	5880	5880	5880	5880	0
113	20231017	171400	43220200	5880	5880	5880	5880	0
114	20231017	171300	43220200	5880	5880	5880	5880	0
115	20231017	171200	43220200	5880	5880	5880	5880	0
116	20231017	171100	43220200	5880	5880	5880	5880	0
117	20231017	171000	43220200	5880	5880	5880	5880	0
118	20231017	170900	43220200	5880	5880	5880	5880	0
119	20231017	170800	43220200	5880	5880	5880	5880	0
120	20231017	170700	43220200	5880	5880	5880	5880	0
121	20231017	170600	43220200	5880	5880	5880	5880	0
122	20231017	170500	43220200	5880	5880	5880	5880	135
123	20231017	170400	43220200	5880	5880	5880	5880	0
124	20231017	170300	43220200	5880	5880	5880	5880	0
125	20231017	170200	43220200	5880	5880	5880	5880	0
126	20231017	170100	43220200	5880	5880	5880	5880	0
127	20231017	170000	43220200	5880	5880	5880	5880	0
128	20231017	165900	43220200	5880	5880	5880	5880	0
129	20231017	165800	43220200	5880	5880	5880	5880	0
130	20231017	165700	43220200	5880	5880	5880	5880	0
131	20231017	165600	43220200	5880	5880	5880	5880	0
132	20231017	165500	43220200	5880	5880	5880	5880	0
133	20231017	165400	43220200	5880	5880	5880	5880	0
134	20231017	165300	43220200	5880	5880	5880	5880	0
135	20231017	165200	43220200	5880	5880	5880	5880	0
136	20231017	165100	43220200	5880	5880	5880	5880	0
137	20231017	165000	43220200	5880	5880	5880	5880	0
138	20231017	164900	43220200	5880	5880	5880	5880	0
139	20231017	164800	43220200	5880	5880	5880	5880	0
140	20231017	164700	43220200	5880	5880	5880	5880	0
141	20231017	164600	43220200	5880	5880	5880	5880	0
142	20231017	164500	43220200	5880	5880	5880	5880	0
143	20231017	164400	43220200	5880	5880	5880	5880	0
144	20231017	164300	43220200	5880	5880	5880	5880	0
145	20231017	164200	43220200	5880	5880	5880	5880	0
146	20231017	164100	43220200	5880	5880	5880	5880	0
147	20231017	164000	43220200	5880	5880	5880	5880	0
148	20231017	163900	43220200	5880	5880	5880	5880	0
149	20231017	163800	43220200	5880	5880	5880	5880	0
150	20231017	163700	43220200	5880	5880	5880	5880	0
151	20231017	163600	43220200	5880	5880	5880	5880	0
152	20231017	163500	43220200	5880	5880	5880	5880	135
153	20231017	163400	43220200	5880	5880	5880	5880	0
154	20231017	163300	43220200	5880	5880	5880	5880	0
155	20231017	163200	43220200	5880	5880	5880	5880	0
156	20231017	163100	43220200	5880	5880	5880	5880	0
157	20231017	163000	43220200	5880	5880	5880	5880	0
158	20231017	162900	43220200	5880	5880	5880	5880	0
159	20231017	162800	43220200	5880	5880	5880	5880	0
160	20231017	162700	43220200	5880	5880	5880	5880	0
161	20231017	162600	43220200	5880	5880	5880	5880	0
162	20231017	162500	43220200	5880	5880	5880	5880	0
163	20231017	162400	43220200	5880	5880	5880	5880	0
164	20231017	162300	43220200	5880	5880	5880	5880	0
165	20231017	162200	43220200	5880	5880	5880	5880	0
166	20231017	162100	43220200	5880	5880	5880	5880	0
167	20231017	162000	43220200	5880	5880	5880	5880	0
168	20231017	161900	43220200	5880	5880	5880	5880	0
169	20231017	161800	43220200	5880	5880	5880	5880	0
170	20231017	161700	43220200	5880	5880	5880	5880	0
171	20231017	161600	43220200	5880	5880	5880	5880	0
172	20231017	161500	43220200	5880	5880	5880	5880	0
173	20231017	161400	43220200	5880	5880	5880	5880	0
174	20231017	161300	43220200	5880	5880	5880	5880	0
175	20231017	161200	43220200	5880	5880	5880	5880	0
176	20231017	161100	43220200	5880	5880	5880	5880	0
177	20231017	161000	43220200	5880	5880	5880	5880	0
178	20231017	160900	43220200	5880	5880	5880	5880	0
179	20231017	160800	43220200	5880	5880	5880	5880	0
180	20231017	160700	43220200	5880	5880	5880	5880	0
181	20231017	160600	43220200	5880	5880	5880	5880	0
182	20231017	160500	43220200	5880	5880	5880	5880	135
183	20231017	160400	43220200	5880	5880	5880	5880	0
184	20231017	160300	43220200	5880	5880	5880	5880	0
185	20231017	160200	43220200	5880	5880	5880	5880	0
186	20231017	160100	43220200	5880	5880	5880	5880	0
187	20231017	160000	43220200	5880	5880	5880	5880	0
188	20231017	155900	43220200	5880	5880	5880	5880	0
189	20231017	155800	43220200	5880	5880	5880	5880	0
190	20231017	155700	43220200	5880	5880	5880	5880	0
191	20231017	155600	43220200	5880	5880	5880	5880	0
192	20231017	155500	43220200	5880	5880	5880	5880	0
193	20231017	155400	43220200	5880	5880	5880	5880	0
194	20231017	155300	43220200	5880	5880	5880	5880	0
195	20231017	155200	43220200	5880	5880	5880	5880	0
196	20231017	155100	43220200	5880	5880	5880	5880	0
197	20231017	155000	43220200	5880	5880	5880	5880	0
198	20231017	154900	43220200	5880	5880	5880	5880	0
199	20231017	154800	43220200	5880	5880	5880	5880	0
200	20231017	154700	43220200	5880	5880	5880	5880	0
201	20231017	154600	43220200	5880	5880	5880	5880	0
202	20231017	154500	43220200	5880	5880	5880	5880	0
203	20231017	154400	43220200	5880	5880	5880	5880	0
204	20231017	154300	43220200	5880	5880	5880	5880	0
205	20231017	154200	43220200	5880	5880	5880	5880	0
206	20231017	154100	43220200	5880	5880	5880	5880	0
207	20231017	154000	43220200	5880	5880	5880	5880	0
208	20231017	153900	43220200	5880	5880	5880	5880	0
209	20231017	153800	43220200	5880	5880	5880	5880	0
210	20231017	153700	43220200	5880	5880	5880	5880	0
211	20231017	153600	43220200	5880	5880	5880	5880	0
212	20231017	153500	43220200	5880	5880	5880	5880	135
213	20231017	153400	43220200	5880	5880	5880	5880	0
214	20231017	153300	43220200	5880	5880	5880	5880	0
215	20231017	153200	43220200	5880	5880	5880	5880	0
216	20231017	153100	43220200	5880	5880	5880	5880	0
217	20231017	153000	43220200	5880	5880	5880	5880	135
218	20231017	152900	42426400	5870	5870	5870	5870	0
219	20231017	152800	42426400	5870	5870	5870	5870	0
220	20231017	152700	42426400	5870	5870	5870	5870	0
221	20231017	152600	42426400	5870	5870	5870	5870	0
222	20231017	152500	42426400	5870	5870	5870	5870	0
223	20231017	152400	42426400	5870	5870	5870	5870	0
224	20231017	152300	42426400	5870	5870	5870	5870	0
225	20231017	152200	42426400	5870	5870	5870	5870	0
226	20231017	152100	42426400	5870	5870	5870	5870	0
227	20231017	152000	42426400	5870	5870	5870	5870	0
228	20231017	151900	42426400	5870	5850	5870	5850	190
229	20231017	151800	41314870	5850	5850	5850	5850	209
230	20231017	151700	40092220	5850	5850	5850	5850	0
231	20231017	151600	40092220	5850	5850	5850	5850	3
232	20231017	151500	40074670	5850	5850	5850	5850	18
233	20231017	151400	39969370	5850	5850	5850	5850	0
234	20231017	151300	39969370	5850	5850	5850	5850	0
235	20231017	151200	39969370	5850	5850	5850	5850	9
236	20231017	151100	39916720	5850	5850	5850	5850	4
237	20231017	151000	39893320	5840	5840	5840	5840	7
238	20231017	150900	39852440	5840	5840	5840	5840	0
239	20231017	150800	39852440	5840	5840	5840	5840	0
240	20231017	150700	39852440	5840	5840	5840	5840	0
241	20231017	150600	39852440	5840	5840	5840	5840	0
242	20231017	150500	39852440	5840	5840	5840	5840	0
243	20231017	150400	39852440	5840	5840	5840	5840	3
244	20231017	150300	39834920	5810	5810	5820	5810	160
245	20231017	150200	38904920	5810	5820	5820	5810	325
246	20231017	150100	37013570	5850	5850	5850	5850	0
247	20231017	150000	37013570	5850	5830	5850	5830	94
248	20231017	145900	36465470	5850	5850	5850	5850	0
249	20231017	145800	36465470	5850	5840	5850	5840	51
250	20231017	145700	36167220	5840	5840	5840	5840	0
251	20231017	145600	36167220	5840	5840	5840	5840	0
252	20231017	145500	36167220	5840	5840	5840	5840	0
253	20231017	145400	36167220	5840	5840	5840	5840	0
254	20231017	145300	36167220	5840	5840	5840	5840	0
255	20231017	145200	36167220	5840	5840	5840	5840	0
256	20231017	145100	36167220	5840	5840	5840	5840	0
257	20231017	145000	36167220	5840	5840	5840	5840	0
258	20231017	144900	36167220	5840	5840	5840	5840	0
259	20231017	144800	36167220	5840	5840	5840	5840	36
260	20231017	144700	35956980	5830	5830	5830	5830	1
261	20231017	144600	35951150	5840	5840	5840	5840	0
262	20231017	144500	35951150	5840	5840	5840	5840	0
263	20231017	144400	35951150	5840	5840	5840	5840	2
264	20231017	144300	35939470	5840	5840	5840	5840	0
265	20231017	144200	35939470	5840	5840	5840	5840	0
266	20231017	144100	35939470	5840	5840	5840	5840	0
267	20231017	144000	35939470	5840	5840	5840	5840	0
268	20231017	143900	35939470	5840	5840	5840	5840	0
269	20231017	143800	35939470	5840	5840	5840	5840	0
270	20231017	143700	35939470	5840	5840	5840	5840	0
271	20231017	143600	35939470	5840	5840	5840	5840	1
272	20231017	143500	35933630	5830	5840	5840	5830	57
273	20231017	143400	35601310	5850	5850	5850	5850	0
274	20231017	143300	35601310	5850	5850	5850	5850	0
275	20231017	143200	35601310	5850	5850	5850	5850	0
276	20231017	143100	35601310	5850	5850	5850	5850	0
277	20231017	143000	35601310	5850	5850	5850	5850	0
278	20231017	142900	35601310	5850	5850	5850	5850	0
279	20231017	142800	35601310	5850	5850	5850	5850	0
280	20231017	142700	35601310	5850	5850	5850	5850	0
281	20231017	142600	35601310	5850	5850	5850	5850	0
282	20231017	142500	35601310	5850	5850	5850	5850	20
283	20231017	142400	35484310	5850	5850	5850	5850	0
284	20231017	142300	35484310	5850	5850	5850	5850	0
285	20231017	142200	35484310	5850	5850	5850	5850	0
286	20231017	142100	35484310	5850	5850	5850	5850	1
287	20231017	142000	35478460	5830	5830	5830	5830	0
288	20231017	141900	35478460	5830	5830	5830	5830	0
289	20231017	141800	35478460	5830	5830	5830	5830	0
290	20231017	141700	35478460	5830	5830	5830	5830	0
291	20231017	141600	35478460	5830	5830	5830	5830	0
292	20231017	141500	35478460	5830	5830	5830	5830	1
293	20231017	141400	35472630	5850	5850	5850	5850	0
294	20231017	141300	35472630	5850	5850	5850	5850	0
295	20231017	141200	35472630	5850	5850	5850	5850	0
296	20231017	141100	35472630	5850	5850	5850	5850	0
297	20231017	141000	35472630	5850	5850	5850	5850	0
298	20231017	140900	35472630	5850	5850	5850	5850	0
299	20231017	140800	35472630	5850	5850	5850	5850	0
300	20231017	140700	35472630	5850	5850	5850	5850	0
301	20231017	140600	35472630	5850	5850	5850	5850	0
302	20231017	140500	35472630	5850	5850	5850	5850	0
303	20231017	140400	35472630	5850	5850	5850	5850	0
304	20231017	140300	35472630	5850	5850	5850	5850	0
305	20231017	140200	35472630	5850	5850	5850	5850	0
306	20231017	140100	35472630	5850	5850	5850	5850	3
307	20231017	140000	35455080	5820	5820	5820	5820	0
308	20231017	135900	35455080	5820	5820	5820	5820	0
309	20231017	135800	35455080	5820	5820	5820	5820	130
310	20231017	135700	34698480	5860	5860	5860	5860	1
311	20231017	135600	34692620	5830	5830	5830	5830	0
312	20231017	135500	34692620	5830	5830	5830	5830	0
313	20231017	135400	34692620	5830	5830	5830	5830	0
314	20231017	135300	34692620	5830	5830	5830	5830	120
315	20231017	135200	33993020	5840	5860	5880	5840	6
316	20231017	135100	33957890	5850	5840	5850	5840	6
317	20231017	135000	33922840	5830	5830	5830	5830	0
318	20231017	134900	33922840	5830	5830	5830	5830	78
319	20231017	134800	33468100	5820	5820	5820	5820	0
320	20231017	134700	33468100	5820	5820	5820	5820	0
321	20231017	134600	33468100	5820	5820	5820	5820	0
322	20231017	134500	33468100	5820	5820	5820	5820	0
323	20231017	134400	33468100	5820	5820	5820	5820	4
324	20231017	134300	33444820	5830	5830	5830	5830	0
325	20231017	134200	33444820	5830	5830	5830	5830	0
326	20231017	134100	33444820	5830	5830	5830	5830	0
327	20231017	134000	33444820	5830	5830	5830	5830	3
328	20231017	133900	33427330	5820	5820	5820	5820	0
329	20231017	133800	33427330	5820	5820	5820	5820	0
330	20231017	133700	33427330	5820	5820	5820	5820	1
331	20231017	133600	33421510	5830	5830	5830	5830	0
332	20231017	133500	33421510	5830	5830	5830	5830	0
333	20231017	133400	33421510	5830	5830	5830	5830	0
334	20231017	133300	33421510	5830	5830	5830	5830	0
335	20231017	133200	33421510	5830	5830	5830	5830	0
336	20231017	133100	33421510	5830	5830	5830	5830	0
337	20231017	133000	33421510	5830	5830	5830	5830	0
338	20231017	132900	33421510	5830	5830	5830	5830	0
339	20231017	132800	33421510	5830	5830	5830	5830	0
340	20231017	132700	33421510	5830	5830	5830	5830	0
341	20231017	132600	33421510	5830	5830	5830	5830	0
342	20231017	132500	33421510	5830	5830	5830	5830	0
343	20231017	132400	33421510	5830	5830	5830	5830	0
344	20231017	132300	33421510	5830	5830	5830	5830	0
345	20231017	132200	33421510	5830	5830	5830	5830	0
346	20231017	132100	33421510	5830	5830	5830	5830	9
347	20231017	132000	33369040	5830	5830	5830	5830	30
348	20231017	131900	33194140	5830	5830	5830	5830	0
349	20231017	131800	33194140	5830	5830	5830	5830	0
350	20231017	131700	33194140	5830	5830	5830	5830	0
351	20231017	131600	33194140	5830	5830	5830	5830	0
352	20231017	131500	33194140	5830	5830	5830	5830	349
353	20231017	131400	31159470	5820	5820	5820	5820	1
354	20231017	131300	31153650	5830	5830	5830	5830	0
355	20231017	131200	31153650	5830	5830	5830	5830	10
356	20231017	131100	31095350	5830	5830	5830	5830	0
357	20231017	131000	31095350	5830	5830	5830	5830	0
358	20231017	130900	31095350	5830	5830	5830	5830	0
359	20231017	130800	31095350	5830	5830	5830	5830	0
360	20231017	130700	31095350	5830	5830	5830	5830	10
361	20231017	130600	31037050	5830	5830	5830	5830	5
362	20231017	130500	31007900	5830	5830	5830	5830	210
363	20231017	130400	29783600	5830	5830	5830	5830	20
364	20231017	130300	29667000	5840	5840	5840	5840	1
365	20231017	130200	29661160	5870	5870	5870	5870	31
366	20231017	130100	29479190	5870	5870	5870	5870	0
367	20231017	130000	29479190	5870	5870	5870	5870	0
368	20231017	125900	29479190	5870	5860	5870	5860	24
369	20231017	125800	29338520	5860	5860	5860	5860	30
370	20231017	125700	29162720	5860	5860	5860	5860	0
371	20231017	125600	29162720	5860	5860	5860	5860	0
372	20231017	125500	29162720	5860	5860	5860	5860	0
373	20231017	125400	29162720	5860	5830	5860	5820	425
374	20231017	125300	26688510	5840	5850	5850	5840	126
375	20231017	125200	25952210	5860	5860	5860	5860	0
376	20231017	125100	25952210	5860	5860	5860	5860	36
377	20231017	125000	25741250	5870	5870	5870	5870	0
378	20231017	124900	25741250	5870	5870	5870	5870	0
379	20231017	124800	25741250	5870	5870	5870	5870	0
380	20231017	124700	25741250	5870	5870	5870	5870	0
381	20231017	124600	25741250	5870	5870	5870	5870	0
382	20231017	124500	25741250	5870	5870	5870	5870	0
383	20231017	124400	25741250	5870	5870	5870	5870	0
384	20231017	124300	25741250	5870	5870	5870	5870	0
385	20231017	124200	25741250	5870	5870	5870	5870	0
386	20231017	124100	25741250	5870	5870	5870	5870	0
387	20231017	124000	25741250	5870	5870	5870	5870	0
388	20231017	123900	25741250	5870	5870	5870	5870	280
389	20231017	123800	24097650	5900	5900	5900	5900	0
390	20231017	123700	24097650	5900	5900	5900	5900	0
391	20231017	123600	24097650	5900	5900	5900	5900	0
392	20231017	123500	24097650	5900	5900	5900	5900	0
393	20231017	123400	24097650	5900	5900	5900	5900	0
394	20231017	123300	24097650	5900	5900	5900	5900	0
395	20231017	123200	24097650	5900	5900	5900	5900	3
396	20231017	123100	24079950	5870	5870	5870	5870	170
397	20231017	123000	23082050	5900	5900	5900	5900	0
398	20231017	122900	23082050	5900	5900	5900	5900	0
399	20231017	122800	23082050	5900	5900	5900	5900	0
400	20231017	122700	23082050	5900	5900	5900	5900	0
401	20231017	122600	23082050	5900	5900	5900	5900	0
402	20231017	122500	23082050	5900	5900	5900	5900	0
403	20231017	122400	23082050	5900	5900	5900	5900	0
404	20231017	122300	23082050	5900	5900	5900	5900	0
405	20231017	122200	23082050	5900	5900	5900	5900	0
406	20231017	122100	23082050	5900	5900	5900	5900	0
407	20231017	122000	23082050	5900	5890	5900	5870	453
408	20231017	121900	20421640	5890	5890	5890	5890	0
409	20231017	121800	20421640	5890	5890	5890	5890	0
410	20231017	121700	20421640	5890	5890	5890	5890	0
411	20231017	121600	20421640	5890	5890	5890	5890	19
412	20231017	121500	20309730	5870	5870	5870	5870	0
413	20231017	121400	20309730	5870	5870	5870	5870	0
414	20231017	121300	20309730	5870	5870	5870	5870	0
415	20231017	121200	20309730	5870	5870	5870	5870	79
416	20231017	121100	19846000	5890	5880	5890	5880	13
417	20231017	121000	19769530	5870	5870	5870	5870	0
418	20231017	120900	19769530	5870	5870	5870	5870	0
419	20231017	120800	19769530	5870	5860	5870	5860	2
420	20231017	120700	19757800	5850	5850	5850	5850	70
421	20231017	120600	19348300	5830	5830	5830	5830	300
422	20231017	120500	17599300	5830	5830	5830	5830	49
423	20231017	120400	17313630	5830	5830	5830	5830	0
424	20231017	120300	17313630	5830	5830	5830	5830	0
425	20231017	120200	17313630	5830	5830	5830	5830	0
426	20231017	120100	17313630	5830	5830	5830	5830	0
427	20231017	120000	17313630	5830	5830	5830	5830	0
428	20231017	115900	17313630	5830	5830	5830	5830	0
429	20231017	115800	17313630	5830	5840	5840	5830	5
430	20231017	115700	17284470	5850	5850	5850	5850	19
431	20231017	115600	17173320	5850	5850	5850	5850	0
432	20231017	115500	17173320	5850	5850	5850	5850	0
433	20231017	115400	17173320	5850	5850	5850	5850	0
434	20231017	115300	17173320	5850	5850	5850	5850	0
435	20231017	115200	17173320	5850	5850	5850	5850	0
436	20231017	115100	17173320	5850	5850	5850	5850	1
437	20231017	115000	17167470	5830	5830	5830	5830	0
438	20231017	114900	17167470	5830	5830	5830	5830	123
439	20231017	114800	16450380	5840	5850	5850	5840	151
440	20231017	114700	15568350	5850	5850	5850	5850	10
441	20231017	114600	15509850	5850	5850	5850	5850	0
442	20231017	114500	15509850	5850	5850	5850	5850	0
443	20231017	114400	15509850	5850	5850	5850	5850	0
444	20231017	114300	15509850	5850	5850	5850	5850	0
445	20231017	114200	15509850	5850	5850	5850	5850	0
446	20231017	114100	15509850	5850	5850	5850	5850	0
447	20231017	114000	15509850	5850	5850	5850	5850	0
448	20231017	113900	15509850	5850	5850	5850	5850	0
449	20231017	113800	15509850	5850	5850	5850	5850	0
450	20231017	113700	15509850	5850	5850	5850	5850	0
451	20231017	113600	15509850	5850	5850	5850	5850	0
452	20231017	113500	15509850	5850	5850	5850	5850	0
453	20231017	113400	15509850	5850	5850	5850	5850	0
454	20231017	113300	15509850	5850	5850	5850	5850	0
455	20231017	113200	15509850	5850	5850	5850	5850	0
456	20231017	113100	15509850	5850	5850	5850	5850	20
457	20231017	113000	15392850	5850	5850	5850	5850	0
458	20231017	112900	15392850	5850	5850	5850	5850	0
459	20231017	112800	15392850	5850	5850	5850	5850	0
460	20231017	112700	15392850	5850	5850	5850	5850	0
461	20231017	112600	15392850	5850	5850	5850	5850	0
462	20231017	112500	15392850	5850	5850	5850	5850	0
463	20231017	112400	15392850	5850	5840	5850	5840	104
464	20231017	112300	14785480	5850	5850	5850	5850	0
465	20231017	112200	14785480	5850	5850	5850	5850	0
466	20231017	112100	14785480	5850	5850	5850	5850	0
467	20231017	112000	14785480	5850	5850	5850	5850	0
468	20231017	111900	14785480	5850	5850	5850	5850	0
469	20231017	111800	14785480	5850	5850	5850	5850	0
470	20231017	111700	14785480	5850	5850	5850	5850	0
471	20231017	111600	14785480	5850	5850	5850	5850	80
472	20231017	111500	14317480	5850	5850	5850	5850	0
473	20231017	111400	14317480	5850	5850	5850	5850	0
474	20231017	111300	14317480	5850	5850	5850	5850	0
475	20231017	111200	14317480	5850	5850	5850	5850	2
476	20231017	111100	14305780	5900	5900	5900	5900	3
477	20231017	111000	14288080	5860	5860	5860	5860	0
478	20231017	110900	14288080	5860	5860	5860	5860	17
479	20231017	110800	14188460	5900	5900	5900	5900	0
480	20231017	110700	14188460	5900	5900	5900	5900	0
481	20231017	110600	14188460	5900	5900	5900	5900	3
482	20231017	110500	14170760	5860	5860	5860	5860	0
483	20231017	110400	14170760	5860	5860	5860	5860	0
484	20231017	110300	14170760	5860	5860	5860	5860	0
485	20231017	110200	14170760	5860	5870	5870	5860	50
486	20231017	110100	13877750	5870	5870	5870	5870	7
487	20231017	110000	13836660	5880	5880	5880	5880	24
488	20231017	105900	13695540	5890	5890	5890	5890	0
489	20231017	105800	13695540	5890	5890	5890	5890	4
490	20231017	105700	13671980	5880	5880	5880	5880	0
491	20231017	105600	13671980	5880	5880	5880	5880	0
492	20231017	105500	13671980	5880	5880	5880	5880	1
493	20231017	105400	13666100	5870	5870	5870	5870	0
494	20231017	105300	13666100	5870	5870	5870	5870	0
495	20231017	105200	13666100	5870	5870	5870	5870	0
496	20231017	105100	13666100	5870	5870	5870	5870	0
497	20231017	105000	13666100	5870	5870	5870	5870	0
498	20231017	104900	13666100	5870	5870	5870	5870	0
499	20231017	104800	13666100	5870	5880	5880	5870	6
500	20231017	104700	13630870	5860	5860	5860	5860	0
501	20231017	104600	13630870	5860	5860	5860	5860	0
502	20231017	104500	13630870	5860	5860	5860	5860	0
503	20231017	104400	13630870	5860	5860	5860	5860	0
504	20231017	104300	13630870	5860	5860	5860	5860	0
505	20231017	104200	13630870	5860	5860	5860	5860	0
506	20231017	104100	13630870	5860	5860	5860	5860	101
507	20231017	104000	13039010	5850	5850	5850	5850	0
508	20231017	103900	13039010	5850	5850	5850	5850	85
509	20231017	103800	12541760	5850	5850	5850	5850	78
510	20231017	103700	12085460	5860	5860	5860	5860	0
511	20231017	103600	12085460	5860	5860	5860	5860	0
512	20231017	103500	12085460	5860	5860	5860	5860	0
513	20231017	103400	12085460	5860	5860	5860	5860	0
514	20231017	103300	12085460	5860	5860	5860	5860	0
515	20231017	103200	12085460	5860	5860	5860	5860	0
516	20231017	103100	12085460	5860	5860	5860	5860	4
517	20231017	103000	12062020	5860	5870	5870	5860	60
518	20231017	102900	11710090	5870	5870	5870	5870	0
519	20231017	102800	11710090	5870	5870	5870	5870	59
520	20231017	102700	11363760	5880	5880	5880	5880	20
521	20231017	102600	11246160	5880	5880	5880	5880	20
522	20231017	102500	11128560	5890	5890	5890	5890	0
523	20231017	102400	11128560	5890	5890	5890	5890	0
524	20231017	102300	11128560	5890	5890	5890	5890	0
525	20231017	102200	11128560	5890	5890	5890	5890	0
526	20231017	102100	11128560	5890	5890	5890	5890	1
527	20231017	102000	11122670	5890	5890	5890	5890	0
528	20231017	101900	11122670	5890	5890	5890	5890	1
529	20231017	101800	11116780	5890	5890	5890	5890	0
530	20231017	101700	11116780	5890	5890	5890	5890	0
531	20231017	101600	11116780	5890	5900	5900	5890	63
532	20231017	101500	10745690	5890	5890	5890	5890	1
533	20231017	101400	10739800	5890	5890	5890	5890	0
534	20231017	101300	10739800	5890	5880	5890	5880	8
535	20231017	101200	10692690	5880	5880	5880	5880	0
536	20231017	101100	10692690	5880	5880	5880	5880	8
537	20231017	101000	10645650	5880	5880	5880	5880	0
538	20231017	100900	10645650	5880	5880	5880	5880	10
539	20231017	100800	10586850	5880	5880	5880	5880	0
540	20231017	100700	10586850	5880	5880	5880	5880	0
541	20231017	100600	10586850	5880	5880	5880	5880	0
542	20231017	100500	10586850	5880	5880	5880	5880	0
543	20231017	100400	10586850	5880	5880	5880	5880	62
544	20231017	100300	10222290	5880	5880	5880	5880	0
545	20231017	100200	10222290	5880	5880	5880	5880	0
546	20231017	100100	10222290	5880	5880	5880	5880	3
547	20231017	100000	10204650	5880	5880	5880	5880	4
548	20231017	095900	10181130	5880	5880	5880	5880	14
549	20231017	095800	10098810	5890	5890	5890	5890	2
550	20231017	095700	10087030	5890	5890	5890	5890	1
551	20231017	095600	10081140	5890	5890	5890	5890	0
552	20231017	095500	10081140	5890	5890	5890	5890	0
553	20231017	095400	10081140	5890	5890	5890	5890	0
554	20231017	095300	10081140	5890	5890	5890	5890	66
555	20231017	095200	9692400	5900	5900	5900	5900	17
556	20231017	095100	9592100	5900	5900	5900	5900	0
557	20231017	095000	9592100	5900	5900	5900	5900	0
558	20231017	094900	9592100	5900	5900	5900	5900	0
559	20231017	094800	9592100	5900	5910	5910	5900	124
560	20231017	094700	8860440	5900	5900	5900	5900	0
561	20231017	094600	8860440	5900	5900	5900	5900	0
562	20231017	094500	8860440	5900	5900	5900	5900	0
563	20231017	094400	8860440	5900	5900	5900	5900	0
564	20231017	094300	8860440	5900	5900	5900	5900	2
565	20231017	094200	8848640	5900	5900	5900	5900	1
566	20231017	094100	8842740	5900	5900	5900	5900	50
567	20231017	094000	8547740	5910	5910	5910	5910	0
568	20231017	093900	8547740	5910	5910	5910	5910	0
569	20231017	093800	8547740	5910	5910	5910	5910	0
570	20231017	093700	8547740	5910	5910	5910	5910	0
571	20231017	093600	8547740	5910	5910	5910	5910	0
572	20231017	093500	8547740	5910	5910	5910	5910	0
573	20231017	093400	8547740	5910	5910	5910	5910	1
574	20231017	093300	8541830	5910	5910	5910	5910	2
575	20231017	093200	8530010	5890	5890	5890	5890	4
576	20231017	093100	8506450	5900	5900	5900	5900	1
577	20231017	093000	8500550	5890	5890	5890	5890	1
578	20231017	092900	8494660	5900	5900	5900	5900	0
579	20231017	092800	8494660	5900	5900	5900	5900	0
580	20231017	092700	8494660	5900	5900	5900	5900	0
581	20231017	092600	8494660	5900	5900	5900	5900	1
582	20231017	092500	8488760	5900	5880	5910	5880	401
583	20231017	092400	6119840	5890	5890	5890	5890	5
584	20231017	092300	6090390	5890	5890	5890	5890	0
585	20231017	092200	6090390	5890	5890	5890	5890	15
586	20231017	092100	6002040	5890	5890	5890	5890	5
587	20231017	092000	5972590	5880	5880	5880	5880	5
588	20231017	091900	5943190	5870	5870	5870	5870	0
589	20231017	091800	5943190	5870	5870	5870	5870	5
590	20231017	091700	5913840	5890	5890	5890	5890	0
591	20231017	091600	5913840	5890	5890	5890	5890	0
592	20231017	091500	5913840	5890	5890	5890	5890	1
593	20231017	091400	5907950	5880	5880	5880	5880	0
594	20231017	091300	5907950	5880	5860	5910	5860	13
595	20231017	091200	5831380	5850	5850	5850	5850	557
596	20231017	091100	2572930	5850	5850	5850	5850	3
597	20231017	091000	2555380	5840	5840	5840	5840	170
598	20231017	090900	1562580	5840	5840	5840	5840	100
599	20231017	090800	978580	5830	5830	5830	5830	80
600	20231017	090700	512180	5840	5840	5840	5840	0
601	20231017	090600	512180	5840	5840	5840	5840	0
602	20231017	090500	512180	5840	5840	5840	5840	0
603	20231017	090400	512180	5840	5840	5840	5840	0
604	20231017	090300	512180	5840	5840	5840	5840	0
605	20231017	090200	512180	5840	5840	5840	5840	1
606	20231017	090100	506340	5820	5820	5820	5820	0
607	20231017	090000	506340	5820	5820	5820	5820	87