KissMeData/238200/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202700	55416300	5880	5880	5880	5880	165
3	20231006	202600	55416300	5880	5880	5880	5880	0
4	20231006	202500	55416300	5880	5880	5880	5880	0
5	20231006	202400	55416300	5880	5880	5880	5880	0
6	20231006	202300	55416300	5880	5880	5880	5880	0
7	20231006	202200	55416300	5880	5880	5880	5880	0
8	20231006	202100	55416300	5880	5880	5880	5880	0
9	20231006	202000	55416300	5880	5880	5880	5880	0
10	20231006	201900	55416300	5880	5880	5880	5880	0
11	20231006	201800	55416300	5880	5880	5880	5880	0
12	20231006	201700	55416300	5880	5880	5880	5880	0
13	20231006	201600	55416300	5880	5880	5880	5880	0
14	20231006	201500	55416300	5880	5880	5880	5880	0
15	20231006	201400	55416300	5880	5880	5880	5880	0
16	20231006	201300	55416300	5880	5880	5880	5880	0
17	20231006	201200	55416300	5880	5880	5880	5880	0
18	20231006	201100	55416300	5880	5880	5880	5880	0
19	20231006	201000	55416300	5880	5880	5880	5880	0
20	20231006	200900	55416300	5880	5880	5880	5880	0
21	20231006	200800	55416300	5880	5880	5880	5880	0
22	20231006	200700	55416300	5880	5880	5880	5880	0
23	20231006	200600	55416300	5880	5880	5880	5880	0
24	20231006	200500	55416300	5880	5880	5880	5880	0
25	20231006	200400	55416300	5880	5880	5880	5880	0
26	20231006	200300	55416300	5880	5880	5880	5880	0
27	20231006	200200	55416300	5880	5880	5880	5880	0
28	20231006	200100	55416300	5880	5880	5880	5880	0
29	20231006	200000	55416300	5880	5880	5880	5880	0
30	20231006	195900	55416300	5880	5880	5880	5880	0
31	20231006	195800	55416300	5880	5880	5880	5880	0
32	20231006	195700	55416300	5880	5880	5880	5880	165
33	20231006	195600	55416300	5880	5880	5880	5880	0
34	20231006	195500	55416300	5880	5880	5880	5880	0
35	20231006	195400	55416300	5880	5880	5880	5880	0
36	20231006	195300	55416300	5880	5880	5880	5880	0
37	20231006	195200	55416300	5880	5880	5880	5880	0
38	20231006	195100	55416300	5880	5880	5880	5880	0
39	20231006	195000	55416300	5880	5880	5880	5880	0
40	20231006	194900	55416300	5880	5880	5880	5880	0
41	20231006	194800	55416300	5880	5880	5880	5880	0
42	20231006	194700	55416300	5880	5880	5880	5880	0
43	20231006	194600	55416300	5880	5880	5880	5880	0
44	20231006	194500	55416300	5880	5880	5880	5880	0
45	20231006	194400	55416300	5880	5880	5880	5880	0
46	20231006	194300	55416300	5880	5880	5880	5880	0
47	20231006	194200	55416300	5880	5880	5880	5880	0
48	20231006	194100	55416300	5880	5880	5880	5880	0
49	20231006	194000	55416300	5880	5880	5880	5880	0
50	20231006	193900	55416300	5880	5880	5880	5880	0
51	20231006	193800	55416300	5880	5880	5880	5880	0
52	20231006	193700	55416300	5880	5880	5880	5880	0
53	20231006	193600	55416300	5880	5880	5880	5880	0
54	20231006	193500	55416300	5880	5880	5880	5880	0
55	20231006	193400	55416300	5880	5880	5880	5880	0
56	20231006	193300	55416300	5880	5880	5880	5880	0
57	20231006	193200	55416300	5880	5880	5880	5880	0
58	20231006	193100	55416300	5880	5880	5880	5880	0
59	20231006	193000	55416300	5880	5880	5880	5880	0
60	20231006	192900	55416300	5880	5880	5880	5880	0
61	20231006	192800	55416300	5880	5880	5880	5880	0
62	20231006	192700	55416300	5880	5880	5880	5880	165
63	20231006	192600	55416300	5880	5880	5880	5880	0
64	20231006	192500	55416300	5880	5880	5880	5880	0
65	20231006	192400	55416300	5880	5880	5880	5880	0
66	20231006	192300	55416300	5880	5880	5880	5880	0
67	20231006	192200	55416300	5880	5880	5880	5880	0
68	20231006	192100	55416300	5880	5880	5880	5880	0
69	20231006	192000	55416300	5880	5880	5880	5880	0
70	20231006	191900	55416300	5880	5880	5880	5880	0
71	20231006	191800	55416300	5880	5880	5880	5880	0
72	20231006	191700	55416300	5880	5880	5880	5880	0
73	20231006	191600	55416300	5880	5880	5880	5880	0
74	20231006	191500	55416300	5880	5880	5880	5880	0
75	20231006	191400	55416300	5880	5880	5880	5880	0
76	20231006	191300	55416300	5880	5880	5880	5880	0
77	20231006	191200	55416300	5880	5880	5880	5880	0
78	20231006	191100	55416300	5880	5880	5880	5880	0
79	20231006	191000	55416300	5880	5880	5880	5880	0
80	20231006	190900	55416300	5880	5880	5880	5880	0
81	20231006	190800	55416300	5880	5880	5880	5880	0
82	20231006	190700	55416300	5880	5880	5880	5880	0
83	20231006	190600	55416300	5880	5880	5880	5880	0
84	20231006	190500	55416300	5880	5880	5880	5880	0
85	20231006	190400	55416300	5880	5880	5880	5880	0
86	20231006	190300	55416300	5880	5880	5880	5880	0
87	20231006	190200	55416300	5880	5880	5880	5880	0
88	20231006	190100	55416300	5880	5880	5880	5880	0
89	20231006	190000	55416300	5880	5880	5880	5880	0
90	20231006	185900	55416300	5880	5880	5880	5880	0
91	20231006	185800	55416300	5880	5880	5880	5880	0
92	20231006	185700	55416300	5880	5880	5880	5880	165
93	20231006	185600	55416300	5880	5880	5880	5880	0
94	20231006	185500	55416300	5880	5880	5880	5880	0
95	20231006	185400	55416300	5880	5880	5880	5880	0
96	20231006	185300	55416300	5880	5880	5880	5880	0
97	20231006	185200	55416300	5880	5880	5880	5880	0
98	20231006	185100	55416300	5880	5880	5880	5880	0
99	20231006	185000	55416300	5880	5880	5880	5880	0
100	20231006	184900	55416300	5880	5880	5880	5880	0
101	20231006	184800	55416300	5880	5880	5880	5880	0
102	20231006	184700	55416300	5880	5880	5880	5880	0
103	20231006	184600	55416300	5880	5880	5880	5880	0
104	20231006	184500	55416300	5880	5880	5880	5880	0
105	20231006	184400	55416300	5880	5880	5880	5880	0
106	20231006	184300	55416300	5880	5880	5880	5880	0
107	20231006	184200	55416300	5880	5880	5880	5880	0
108	20231006	184100	55416300	5880	5880	5880	5880	0
109	20231006	184000	55416300	5880	5880	5880	5880	0
110	20231006	183900	55416300	5880	5880	5880	5880	0
111	20231006	183800	55416300	5880	5880	5880	5880	0
112	20231006	183700	55416300	5880	5880	5880	5880	0
113	20231006	183600	55416300	5880	5880	5880	5880	0
114	20231006	183500	55416300	5880	5880	5880	5880	0
115	20231006	183400	55416300	5880	5880	5880	5880	0
116	20231006	183300	55416300	5880	5880	5880	5880	0
117	20231006	183200	55416300	5880	5880	5880	5880	0
118	20231006	183100	55416300	5880	5880	5880	5880	0
119	20231006	183000	55416300	5880	5880	5880	5880	0
120	20231006	182900	55416300	5880	5880	5880	5880	0
121	20231006	182800	55416300	5880	5880	5880	5880	0
122	20231006	182700	55416300	5880	5880	5880	5880	165
123	20231006	182600	55416300	5880	5880	5880	5880	0
124	20231006	182500	55416300	5880	5880	5880	5880	0
125	20231006	182400	55416300	5880	5880	5880	5880	0
126	20231006	182300	55416300	5880	5880	5880	5880	0
127	20231006	182200	55416300	5880	5880	5880	5880	0
128	20231006	182100	55416300	5880	5880	5880	5880	0
129	20231006	182000	55416300	5880	5880	5880	5880	0
130	20231006	181900	55416300	5880	5880	5880	5880	0
131	20231006	181800	55416300	5880	5880	5880	5880	0
132	20231006	181700	55416300	5880	5880	5880	5880	0
133	20231006	181600	55416300	5880	5880	5880	5880	0
134	20231006	181500	55416300	5880	5880	5880	5880	0
135	20231006	181400	55416300	5880	5880	5880	5880	0
136	20231006	181300	55416300	5880	5880	5880	5880	0
137	20231006	181200	55416300	5880	5880	5880	5880	0
138	20231006	181100	55416300	5880	5880	5880	5880	0
139	20231006	181000	55416300	5880	5880	5880	5880	0
140	20231006	180900	55416300	5880	5880	5880	5880	0
141	20231006	180800	55416300	5880	5880	5880	5880	0
142	20231006	180700	55416300	5880	5880	5880	5880	0
143	20231006	180600	55416300	5880	5880	5880	5880	0
144	20231006	180500	55416300	5880	5880	5880	5880	0
145	20231006	180400	55416300	5880	5880	5880	5880	0
146	20231006	180300	55416300	5880	5880	5880	5880	0
147	20231006	180200	55416300	5880	5880	5880	5880	0
148	20231006	180100	55416300	5880	5880	5880	5880	0
149	20231006	180000	55416300	5880	5880	5880	5880	0
150	20231006	175900	55416300	5880	5880	5880	5880	0
151	20231006	175800	55416300	5880	5880	5880	5880	0
152	20231006	175700	55416300	5880	5880	5880	5880	165
153	20231006	175600	55416300	5880	5880	5880	5880	0
154	20231006	175500	55416300	5880	5880	5880	5880	0
155	20231006	175400	55416300	5880	5880	5880	5880	0
156	20231006	175300	55416300	5880	5880	5880	5880	0
157	20231006	175200	55416300	5880	5880	5880	5880	0
158	20231006	175100	55416300	5880	5880	5880	5880	0
159	20231006	175000	55416300	5880	5880	5880	5880	0
160	20231006	174900	55416300	5880	5880	5880	5880	0
161	20231006	174800	55416300	5880	5880	5880	5880	0
162	20231006	174700	55416300	5880	5880	5880	5880	0
163	20231006	174600	55416300	5880	5880	5880	5880	0
164	20231006	174500	55416300	5880	5880	5880	5880	0
165	20231006	174400	55416300	5880	5880	5880	5880	0
166	20231006	174300	55416300	5880	5880	5880	5880	0
167	20231006	174200	55416300	5880	5880	5880	5880	0
168	20231006	174100	55416300	5880	5880	5880	5880	0
169	20231006	174000	55416300	5880	5880	5880	5880	0
170	20231006	173900	55416300	5880	5880	5880	5880	0
171	20231006	173800	55416300	5880	5880	5880	5880	0
172	20231006	173700	55416300	5880	5880	5880	5880	0
173	20231006	173600	55416300	5880	5880	5880	5880	0
174	20231006	173500	55416300	5880	5880	5880	5880	0
175	20231006	173400	55416300	5880	5880	5880	5880	0
176	20231006	173300	55416300	5880	5880	5880	5880	0
177	20231006	173200	55416300	5880	5880	5880	5880	0
178	20231006	173100	55416300	5880	5880	5880	5880	0
179	20231006	173000	55416300	5880	5880	5880	5880	0
180	20231006	172900	55416300	5880	5880	5880	5880	0
181	20231006	172800	55416300	5880	5880	5880	5880	0
182	20231006	172700	55416300	5880	5880	5880	5880	165
183	20231006	172600	55416300	5880	5880	5880	5880	0
184	20231006	172500	55416300	5880	5880	5880	5880	0
185	20231006	172400	55416300	5880	5880	5880	5880	0
186	20231006	172300	55416300	5880	5880	5880	5880	0
187	20231006	172200	55416300	5880	5880	5880	5880	0
188	20231006	172100	55416300	5880	5880	5880	5880	0
189	20231006	172000	55416300	5880	5880	5880	5880	0
190	20231006	171900	55416300	5880	5880	5880	5880	0
191	20231006	171800	55416300	5880	5880	5880	5880	0
192	20231006	171700	55416300	5880	5880	5880	5880	0
193	20231006	171600	55416300	5880	5880	5880	5880	0
194	20231006	171500	55416300	5880	5880	5880	5880	0
195	20231006	171400	55416300	5880	5880	5880	5880	0
196	20231006	171300	55416300	5880	5880	5880	5880	0
197	20231006	171200	55416300	5880	5880	5880	5880	0
198	20231006	171100	55416300	5880	5880	5880	5880	0
199	20231006	171000	55416300	5880	5880	5880	5880	0
200	20231006	170900	55416300	5880	5880	5880	5880	0
201	20231006	170800	55416300	5880	5880	5880	5880	0
202	20231006	170700	55416300	5880	5880	5880	5880	0
203	20231006	170600	55416300	5880	5880	5880	5880	0
204	20231006	170500	55416300	5880	5880	5880	5880	0
205	20231006	170400	55416300	5880	5880	5880	5880	0
206	20231006	170300	55416300	5880	5880	5880	5880	0
207	20231006	170200	55416300	5880	5880	5880	5880	0
208	20231006	170100	55416300	5880	5880	5880	5880	0
209	20231006	170000	55416300	5880	5880	5880	5880	0
210	20231006	165900	55416300	5880	5880	5880	5880	0
211	20231006	165800	55416300	5880	5880	5880	5880	0
212	20231006	165700	55416300	5880	5880	5880	5880	165
213	20231006	165600	55416300	5880	5880	5880	5880	0
214	20231006	165500	55416300	5880	5880	5880	5880	0
215	20231006	165400	55416300	5880	5880	5880	5880	0
216	20231006	165300	55416300	5880	5880	5880	5880	0
217	20231006	165200	55416300	5880	5880	5880	5880	0
218	20231006	165100	55416300	5880	5880	5880	5880	0
219	20231006	165000	55416300	5880	5880	5880	5880	0
220	20231006	164900	55416300	5880	5880	5880	5880	0
221	20231006	164800	55416300	5880	5880	5880	5880	0
222	20231006	164700	55416300	5880	5880	5880	5880	0
223	20231006	164600	55416300	5880	5880	5880	5880	0
224	20231006	164500	55416300	5880	5880	5880	5880	0
225	20231006	164400	55416300	5880	5880	5880	5880	0
226	20231006	164300	55416300	5880	5880	5880	5880	0
227	20231006	164200	55416300	5880	5880	5880	5880	0
228	20231006	164100	55416300	5880	5880	5880	5880	0
229	20231006	164000	55416300	5880	5880	5880	5880	0
230	20231006	163900	55416300	5880	5880	5880	5880	0
231	20231006	163800	55416300	5880	5880	5880	5880	0
232	20231006	163700	55416300	5880	5880	5880	5880	0
233	20231006	163600	55416300	5880	5880	5880	5880	0
234	20231006	163500	55416300	5880	5880	5880	5880	0
235	20231006	163400	55416300	5880	5880	5880	5880	0
236	20231006	163300	55416300	5880	5880	5880	5880	0
237	20231006	163200	55416300	5880	5880	5880	5880	0
238	20231006	163100	55416300	5880	5880	5880	5880	0
239	20231006	163000	55416300	5880	5880	5880	5880	0
240	20231006	162900	55416300	5880	5880	5880	5880	0
241	20231006	162800	55416300	5880	5880	5880	5880	0
242	20231006	162700	55416300	5880	5880	5880	5880	165
243	20231006	162600	55416300	5880	5880	5880	5880	0
244	20231006	162500	55416300	5880	5880	5880	5880	0
245	20231006	162400	55416300	5880	5880	5880	5880	0
246	20231006	162300	55416300	5880	5880	5880	5880	0
247	20231006	162200	55416300	5880	5880	5880	5880	0
248	20231006	162100	55416300	5880	5880	5880	5880	0
249	20231006	162000	55416300	5880	5880	5880	5880	0
250	20231006	161900	55416300	5880	5880	5880	5880	0
251	20231006	161800	55416300	5880	5880	5880	5880	0
252	20231006	161700	55416300	5880	5880	5880	5880	0
253	20231006	161600	55416300	5880	5880	5880	5880	0
254	20231006	161500	55416300	5880	5880	5880	5880	0
255	20231006	161400	55416300	5880	5880	5880	5880	0
256	20231006	161300	55416300	5880	5880	5880	5880	0
257	20231006	161200	55416300	5880	5880	5880	5880	0
258	20231006	161100	55416300	5880	5880	5880	5880	0
259	20231006	161000	55416300	5880	5880	5880	5880	0
260	20231006	160900	55416300	5880	5880	5880	5880	0
261	20231006	160800	55416300	5880	5880	5880	5880	0
262	20231006	160700	55416300	5880	5880	5880	5880	0
263	20231006	160600	55416300	5880	5880	5880	5880	0
264	20231006	160500	55416300	5880	5880	5880	5880	0
265	20231006	160400	55416300	5880	5880	5880	5880	0
266	20231006	160300	55416300	5880	5880	5880	5880	0
267	20231006	160200	55416300	5880	5880	5880	5880	0
268	20231006	160100	55416300	5880	5880	5880	5880	0
269	20231006	160000	55416300	5880	5880	5880	5880	0
270	20231006	155900	55416300	5880	5880	5880	5880	0
271	20231006	155800	55416300	5880	5880	5880	5880	0
272	20231006	155700	55416300	5880	5880	5880	5880	165
273	20231006	155600	55416300	5880	5880	5880	5880	0
274	20231006	155500	55416300	5880	5880	5880	5880	0
275	20231006	155400	55416300	5880	5880	5880	5880	0
276	20231006	155300	55416300	5880	5880	5880	5880	0
277	20231006	155200	55416300	5880	5880	5880	5880	0
278	20231006	155100	55416300	5880	5880	5880	5880	0
279	20231006	155000	55416300	5880	5880	5880	5880	0
280	20231006	154900	55416300	5880	5880	5880	5880	0
281	20231006	154800	55416300	5880	5880	5880	5880	0
282	20231006	154700	55416300	5880	5880	5880	5880	0
283	20231006	154600	55416300	5880	5880	5880	5880	0
284	20231006	154500	55416300	5880	5880	5880	5880	0
285	20231006	154400	55416300	5880	5880	5880	5880	0
286	20231006	154300	55416300	5880	5880	5880	5880	0
287	20231006	154200	55416300	5880	5880	5880	5880	0
288	20231006	154100	55416300	5880	5880	5880	5880	0
289	20231006	154000	55416300	5880	5880	5880	5880	0
290	20231006	153900	55416300	5880	5880	5880	5880	0
291	20231006	153800	55416300	5880	5880	5880	5880	0
292	20231006	153700	55416300	5880	5880	5880	5880	0
293	20231006	153600	55416300	5880	5880	5880	5880	0
294	20231006	153500	55416300	5880	5880	5880	5880	0
295	20231006	153400	55416300	5880	5880	5880	5880	0
296	20231006	153300	55416300	5880	5880	5880	5880	0
297	20231006	153200	55416300	5880	5880	5880	5880	0
298	20231006	153100	55416300	5880	5880	5880	5880	0
299	20231006	153000	55416300	5880	5880	5880	5880	165
300	20231006	152900	54446100	5820	5820	5820	5820	0
301	20231006	152800	54446100	5820	5820	5820	5820	0
302	20231006	152700	54446100	5820	5820	5820	5820	0
303	20231006	152600	54446100	5820	5820	5820	5820	0
304	20231006	152500	54446100	5820	5820	5820	5820	0
305	20231006	152400	54446100	5820	5820	5820	5820	0
306	20231006	152300	54446100	5820	5820	5820	5820	0
307	20231006	152200	54446100	5820	5820	5820	5820	0
308	20231006	152100	54446100	5820	5820	5820	5820	0
309	20231006	152000	54446100	5820	5820	5820	5820	0
310	20231006	151900	54446100	5820	5820	5820	5820	0
311	20231006	151800	54446100	5820	5820	5820	5820	0
312	20231006	151700	54446100	5820	5820	5820	5820	0
313	20231006	151600	54446100	5820	5820	5820	5820	0
314	20231006	151500	54446100	5820	5800	5820	5800	5
315	20231006	151400	54417060	5770	5780	5780	5770	608
316	20231006	151300	50908060	5800	5800	5800	5800	4
317	20231006	151200	50884860	5800	5800	5800	5800	43
318	20231006	151100	50635460	5800	5800	5800	5800	0
319	20231006	151000	50635460	5800	5800	5800	5800	0
320	20231006	150900	50635460	5800	5800	5800	5800	0
321	20231006	150800	50635460	5800	5800	5800	5800	0
322	20231006	150700	50635460	5800	5800	5800	5800	0
323	20231006	150600	50635460	5800	5800	5800	5800	0
324	20231006	150500	50635460	5800	5810	5810	5800	483
325	20231006	150400	47832730	5810	5810	5810	5810	0
326	20231006	150300	47832730	5810	5810	5810	5810	0
327	20231006	150200	47832730	5810	5810	5810	5810	0
328	20231006	150100	47832730	5810	5810	5810	5810	0
329	20231006	150000	47832730	5810	5810	5810	5810	0
330	20231006	145900	47832730	5810	5810	5810	5810	0
331	20231006	145800	47832730	5810	5810	5810	5810	8
332	20231006	145700	47786250	5810	5810	5810	5810	0
333	20231006	145600	47786250	5810	5810	5810	5810	126
334	20231006	145500	47054190	5810	5810	5810	5810	0
335	20231006	145400	47054190	5810	5810	5810	5810	0
336	20231006	145300	47054190	5810	5820	5820	5810	57
337	20231006	145200	46722760	5820	5820	5820	5820	0
338	20231006	145100	46722760	5820	5820	5820	5820	0
339	20231006	145000	46722760	5820	5820	5820	5820	0
340	20231006	144900	46722760	5820	5820	5820	5820	0
341	20231006	144800	46722760	5820	5820	5820	5820	0
342	20231006	144700	46722760	5820	5820	5820	5820	0
343	20231006	144600	46722760	5820	5820	5820	5820	0
344	20231006	144500	46722760	5820	5820	5820	5820	0
345	20231006	144400	46722760	5820	5820	5820	5820	0
346	20231006	144300	46722760	5820	5830	5830	5820	54
347	20231006	144200	46408140	5840	5840	5840	5840	0
348	20231006	144100	46408140	5840	5840	5840	5840	0
349	20231006	144000	46408140	5840	5840	5840	5840	0
350	20231006	143900	46408140	5840	5840	5840	5840	0
351	20231006	143800	46408140	5840	5840	5840	5840	0
352	20231006	143700	46408140	5840	5840	5840	5840	127
353	20231006	143600	45666460	5840	5840	5840	5840	0
354	20231006	143500	45666460	5840	5840	5840	5840	0
355	20231006	143400	45666460	5840	5840	5840	5840	45
356	20231006	143300	45403660	5840	5840	5840	5840	0
357	20231006	143200	45403660	5840	5840	5840	5840	0
358	20231006	143100	45403660	5840	5840	5840	5840	0
359	20231006	143000	45403660	5840	5840	5840	5840	0
360	20231006	142900	45403660	5840	5840	5840	5840	0
361	20231006	142800	45403660	5840	5840	5840	5840	0
362	20231006	142700	45403660	5840	5840	5840	5840	0
363	20231006	142600	45403660	5840	5840	5840	5840	10
364	20231006	142500	45345260	5840	5840	5840	5840	0
365	20231006	142400	45345260	5840	5840	5840	5840	0
366	20231006	142300	45345260	5840	5840	5840	5840	0
367	20231006	142200	45345260	5840	5860	5860	5840	987
368	20231006	142100	39575920	5860	5860	5860	5860	0
369	20231006	142000	39575920	5860	5860	5860	5860	0
370	20231006	141900	39575920	5860	5860	5860	5860	0
371	20231006	141800	39575920	5860	5860	5860	5860	0
372	20231006	141700	39575920	5860	5860	5860	5860	0
373	20231006	141600	39575920	5860	5860	5860	5860	0
374	20231006	141500	39575920	5860	5860	5860	5860	0
375	20231006	141400	39575920	5860	5860	5860	5860	0
376	20231006	141300	39575920	5860	5860	5860	5860	0
377	20231006	141200	39575920	5860	5860	5860	5860	0
378	20231006	141100	39575920	5860	5860	5860	5860	0
379	20231006	141000	39575920	5860	5860	5860	5860	0
380	20231006	140900	39575920	5860	5860	5860	5860	0
381	20231006	140800	39575920	5860	5860	5860	5860	0
382	20231006	140700	39575920	5860	5860	5860	5860	5
383	20231006	140600	39546620	5910	5910	5910	5910	0
384	20231006	140500	39546620	5910	5910	5910	5910	0
385	20231006	140400	39546620	5910	5910	5910	5910	0
386	20231006	140300	39546620	5910	5910	5910	5910	0
387	20231006	140200	39546620	5910	5910	5910	5910	0
388	20231006	140100	39546620	5910	5910	5910	5910	0
389	20231006	140000	39546620	5910	5910	5910	5910	0
390	20231006	135900	39546620	5910	5910	5910	5910	0
391	20231006	135800	39546620	5910	5910	5910	5910	0
392	20231006	135700	39546620	5910	5910	5910	5910	0
393	20231006	135600	39546620	5910	5910	5910	5910	0
394	20231006	135500	39546620	5910	5910	5910	5910	0
395	20231006	135400	39546620	5910	5910	5910	5910	0
396	20231006	135300	39546620	5910	5910	5910	5910	0
397	20231006	135200	39546620	5910	5910	5910	5910	0
398	20231006	135100	39546620	5910	5910	5910	5910	0
399	20231006	135000	39546620	5910	5910	5910	5910	0
400	20231006	134900	39546620	5910	5910	5910	5910	0
401	20231006	134800	39546620	5910	5910	5910	5910	2
402	20231006	134700	39534800	5860	5860	5860	5860	0
403	20231006	134600	39534800	5860	5860	5860	5860	0
404	20231006	134500	39534800	5860	5860	5860	5860	0
405	20231006	134400	39534800	5860	5860	5860	5860	0
406	20231006	134300	39534800	5860	5860	5860	5860	0
407	20231006	134200	39534800	5860	5860	5860	5860	0
408	20231006	134100	39534800	5860	5870	5870	5860	64
409	20231006	134000	39159450	5860	5860	5860	5860	0
410	20231006	133900	39159450	5860	5890	5890	5860	1000
411	20231006	133800	33296130	5870	5870	5870	5870	0
412	20231006	133700	33296130	5870	5870	5870	5870	0
413	20231006	133600	33296130	5870	5870	5870	5870	0
414	20231006	133500	33296130	5870	5870	5870	5870	0
415	20231006	133400	33296130	5870	5870	5870	5870	0
416	20231006	133300	33296130	5870	5870	5870	5870	0
417	20231006	133200	33296130	5870	5870	5870	5870	0
418	20231006	133100	33296130	5870	5870	5870	5870	0
419	20231006	133000	33296130	5870	5870	5870	5870	13
420	20231006	132900	33219820	5870	5930	5930	5870	242
421	20231006	132800	31785360	5920	5920	5920	5920	0
422	20231006	132700	31785360	5920	5920	5920	5920	0
423	20231006	132600	31785360	5920	5920	5920	5920	0
424	20231006	132500	31785360	5920	5900	5920	5900	500
425	20231006	132400	28829280	5900	5900	5900	5900	0
426	20231006	132300	28829280	5900	5900	5900	5900	0
427	20231006	132200	28829280	5900	5900	5900	5900	0
428	20231006	132100	28829280	5900	5900	5900	5900	2
429	20231006	132000	28817480	5900	5840	5900	5840	42
430	20231006	131900	28570860	5840	5840	5840	5840	0
431	20231006	131800	28570860	5840	5840	5840	5840	0
432	20231006	131700	28570860	5840	5840	5840	5840	0
433	20231006	131600	28570860	5840	5840	5840	5840	0
434	20231006	131500	28570860	5840	5840	5840	5840	0
435	20231006	131400	28570860	5840	5840	5840	5840	0
436	20231006	131300	28570860	5840	5840	5840	5840	0
437	20231006	131200	28570860	5840	5840	5840	5840	0
438	20231006	131100	28570860	5840	5840	5840	5840	0
439	20231006	131000	28570860	5840	5840	5840	5840	0
440	20231006	130900	28570860	5840	5810	5840	5810	1106
441	20231006	130800	22137330	5800	5800	5800	5800	52
442	20231006	130700	21835730	5790	5790	5790	5790	51
443	20231006	130600	21540440	5780	5780	5780	5780	0
444	20231006	130500	21540440	5780	5780	5780	5780	0
445	20231006	130400	21540440	5780	5780	5780	5780	0
446	20231006	130300	21540440	5780	5780	5780	5780	0
447	20231006	130200	21540440	5780	5780	5780	5780	0
448	20231006	130100	21540440	5780	5780	5780	5780	61
449	20231006	130000	21187860	5780	5780	5780	5780	2
450	20231006	125900	21176300	5780	5780	5780	5780	0
451	20231006	125800	21176300	5780	5780	5780	5780	0
452	20231006	125700	21176300	5780	5780	5780	5780	0
453	20231006	125600	21176300	5780	5780	5780	5780	0
454	20231006	125500	21176300	5780	5780	5780	5780	0
455	20231006	125400	21176300	5780	5780	5780	5780	0
456	20231006	125300	21176300	5780	5780	5780	5780	0
457	20231006	125200	21176300	5780	5780	5780	5780	0
458	20231006	125100	21176300	5780	5780	5780	5780	0
459	20231006	125000	21176300	5780	5780	5780	5780	0
460	20231006	124900	21176300	5780	5780	5780	5780	0
461	20231006	124800	21176300	5780	5780	5780	5780	0
462	20231006	124700	21176300	5780	5780	5780	5780	0
463	20231006	124600	21176300	5780	5780	5780	5780	0
464	20231006	124500	21176300	5780	5780	5780	5780	0
465	20231006	124400	21176300	5780	5780	5780	5780	0
466	20231006	124300	21176300	5780	5780	5780	5780	0
467	20231006	124200	21176300	5780	5780	5780	5780	0
468	20231006	124100	21176300	5780	5780	5780	5780	0
469	20231006	124000	21176300	5780	5780	5780	5780	0
470	20231006	123900	21176300	5780	5780	5780	5780	0
471	20231006	123800	21176300	5780	5780	5780	5780	0
472	20231006	123700	21176300	5780	5780	5780	5780	0
473	20231006	123600	21176300	5780	5780	5780	5780	0
474	20231006	123500	21176300	5780	5780	5780	5780	0
475	20231006	123400	21176300	5780	5780	5780	5780	750
476	20231006	123300	16841300	5810	5810	5810	5810	0
477	20231006	123200	16841300	5810	5810	5810	5810	0
478	20231006	123100	16841300	5810	5810	5810	5810	1
479	20231006	123000	16835490	5810	5810	5810	5810	0
480	20231006	122900	16835490	5810	5810	5810	5810	0
481	20231006	122800	16835490	5810	5810	5810	5810	0
482	20231006	122700	16835490	5810	5810	5810	5810	0
483	20231006	122600	16835490	5810	5810	5810	5810	0
484	20231006	122500	16835490	5810	5810	5810	5810	0
485	20231006	122400	16835490	5810	5810	5810	5810	0
486	20231006	122300	16835490	5810	5810	5810	5810	0
487	20231006	122200	16835490	5810	5810	5810	5810	0
488	20231006	122100	16835490	5810	5810	5810	5810	0
489	20231006	122000	16835490	5810	5810	5810	5810	0
490	20231006	121900	16835490	5810	5810	5810	5810	0
491	20231006	121800	16835490	5810	5810	5810	5810	0
492	20231006	121700	16835490	5810	5810	5810	5810	0
493	20231006	121600	16835490	5810	5810	5810	5810	0
494	20231006	121500	16835490	5810	5810	5810	5810	0
495	20231006	121400	16835490	5810	5810	5810	5810	0
496	20231006	121300	16835490	5810	5810	5810	5810	0
497	20231006	121200	16835490	5810	5810	5810	5810	0
498	20231006	121100	16835490	5810	5810	5810	5810	0
499	20231006	121000	16835490	5810	5810	5810	5810	1
500	20231006	120900	16829680	5810	5810	5810	5810	0
501	20231006	120800	16829680	5810	5810	5810	5810	0
502	20231006	120700	16829680	5810	5810	5810	5810	0
503	20231006	120600	16829680	5810	5810	5810	5810	1
504	20231006	120500	16823870	5780	5780	5780	5780	0
505	20231006	120400	16823870	5780	5780	5780	5780	0
506	20231006	120300	16823870	5780	5780	5780	5780	0
507	20231006	120200	16823870	5780	5780	5780	5780	0
508	20231006	120100	16823870	5780	5780	5780	5780	0
509	20231006	120000	16823870	5780	5780	5780	5780	0
510	20231006	115900	16823870	5780	5780	5780	5780	0
511	20231006	115800	16823870	5780	5780	5780	5780	0
512	20231006	115700	16823870	5780	5780	5780	5780	0
513	20231006	115600	16823870	5780	5780	5780	5780	0
514	20231006	115500	16823870	5780	5780	5780	5780	67
515	20231006	115400	16436610	5780	5780	5780	5780	0
516	20231006	115300	16436610	5780	5780	5780	5780	0
517	20231006	115200	16436610	5780	5780	5780	5780	117
518	20231006	115100	15760350	5780	5780	5780	5780	0
519	20231006	115000	15760350	5780	5790	5790	5780	265
520	20231006	114900	14227530	5840	5840	5840	5840	0
521	20231006	114800	14227530	5840	5840	5840	5840	0
522	20231006	114700	14227530	5840	5840	5840	5840	0
523	20231006	114600	14227530	5840	5840	5840	5840	0
524	20231006	114500	14227530	5840	5840	5840	5840	0
525	20231006	114400	14227530	5840	5840	5840	5840	0
526	20231006	114300	14227530	5840	5840	5840	5840	0
527	20231006	114200	14227530	5840	5840	5840	5840	0
528	20231006	114100	14227530	5840	5840	5840	5840	0
529	20231006	114000	14227530	5840	5840	5840	5840	0
530	20231006	113900	14227530	5840	5840	5840	5840	0
531	20231006	113800	14227530	5840	5840	5840	5840	0
532	20231006	113700	14227530	5840	5840	5840	5840	0
533	20231006	113600	14227530	5840	5840	5840	5840	0
534	20231006	113500	14227530	5840	5840	5840	5840	0
535	20231006	113400	14227530	5840	5840	5840	5840	0
536	20231006	113300	14227530	5840	5840	5840	5840	0
537	20231006	113200	14227530	5840	5840	5840	5840	0
538	20231006	113100	14227530	5840	5840	5840	5840	90
539	20231006	113000	13701930	5840	5840	5840	5840	0
540	20231006	112900	13701930	5840	5840	5840	5840	0
541	20231006	112800	13701930	5840	5840	5840	5840	0
542	20231006	112700	13701930	5840	5840	5840	5840	0
543	20231006	112600	13701930	5840	5840	5840	5840	0
544	20231006	112500	13701930	5840	5840	5840	5840	0
545	20231006	112400	13701930	5840	5840	5840	5840	0
546	20231006	112300	13701930	5840	5840	5840	5840	0
547	20231006	112200	13701930	5840	5840	5840	5840	0
548	20231006	112100	13701930	5840	5840	5840	5840	0
549	20231006	112000	13701930	5840	5840	5840	5840	0
550	20231006	111900	13701930	5840	5840	5840	5840	1
551	20231006	111800	13696090	5840	5840	5840	5840	0
552	20231006	111700	13696090	5840	5840	5840	5840	1
553	20231006	111600	13690250	5800	5800	5800	5800	0
554	20231006	111500	13690250	5800	5800	5800	5800	1
555	20231006	111400	13684450	5840	5840	5840	5840	0
556	20231006	111300	13684450	5840	5840	5840	5840	0
557	20231006	111200	13684450	5840	5840	5840	5840	0
558	20231006	111100	13684450	5840	5840	5840	5840	0
559	20231006	111000	13684450	5840	5840	5840	5840	0
560	20231006	110900	13684450	5840	5840	5840	5840	7
561	20231006	110800	13643570	5850	5850	5850	5840	8
562	20231006	110700	13596800	5830	5830	5830	5830	0
563	20231006	110600	13596800	5830	5830	5830	5830	0
564	20231006	110500	13596800	5830	5830	5830	5830	0
565	20231006	110400	13596800	5830	5830	5830	5830	9
566	20231006	110300	13544330	5830	5830	5830	5830	0
567	20231006	110200	13544330	5830	5830	5830	5830	20
568	20231006	110100	13427730	5830	5830	5830	5830	0
569	20231006	110000	13427730	5830	5830	5830	5830	4
570	20231006	105900	13404410	5830	5830	5830	5830	0
571	20231006	105800	13404410	5830	5830	5830	5830	0
572	20231006	105700	13404410	5830	5830	5830	5830	0
573	20231006	105600	13404410	5830	5830	5830	5830	0
574	20231006	105500	13404410	5830	5830	5830	5830	1
575	20231006	105400	13398580	5830	5830	5830	5830	0
576	20231006	105300	13398580	5830	5830	5830	5830	0
577	20231006	105200	13398580	5830	5830	5830	5830	0
578	20231006	105100	13398580	5830	5830	5830	5830	0
579	20231006	105000	13398580	5830	5830	5830	5830	0
580	20231006	104900	13398580	5830	5830	5830	5830	0
581	20231006	104800	13398580	5830	5830	5830	5830	1
582	20231006	104700	13392750	5830	5830	5830	5830	0
583	20231006	104600	13392750	5830	5830	5830	5830	19
584	20231006	104500	13281980	5790	5790	5790	5790	0
585	20231006	104400	13281980	5790	5790	5790	5790	0
586	20231006	104300	13281980	5790	5790	5790	5790	0
587	20231006	104200	13281980	5790	5790	5790	5790	0
588	20231006	104100	13281980	5790	5790	5790	5790	0
589	20231006	104000	13281980	5790	5790	5790	5790	0
590	20231006	103900	13281980	5790	5790	5790	5790	0
591	20231006	103800	13281980	5790	5790	5790	5790	0
592	20231006	103700	13281980	5790	5790	5790	5790	0
593	20231006	103600	13281980	5790	5790	5790	5790	284
594	20231006	103500	11637620	5800	5800	5800	5800	0
595	20231006	103400	11637620	5800	5800	5800	5800	1
596	20231006	103300	11631820	5800	5800	5800	5800	10
597	20231006	103200	11573820	5800	5800	5800	5800	0
598	20231006	103100	11573820	5800	5800	5800	5800	0
599	20231006	103000	11573820	5800	5800	5800	5800	0
600	20231006	102900	11573820	5800	5800	5800	5800	0
601	20231006	102800	11573820	5800	5800	5800	5800	2
602	20231006	102700	11562220	5780	5780	5780	5780	0
603	20231006	102600	11562220	5780	5780	5780	5780	0
604	20231006	102500	11562220	5780	5780	5780	5780	0
605	20231006	102400	11562220	5780	5780	5780	5780	0
606	20231006	102300	11562220	5780	5780	5780	5780	0
607	20231006	102200	11562220	5780	5780	5780	5780	0
608	20231006	102100	11562220	5780	5780	5780	5780	0
609	20231006	102000	11562220	5780	5780	5780	5780	0
610	20231006	101900	11562220	5780	5780	5780	5780	0
611	20231006	101800	11562220	5780	5780	5780	5780	11
612	20231006	101700	11498640	5780	5780	5780	5780	0
613	20231006	101600	11498640	5780	5780	5780	5780	74
614	20231006	101500	11070920	5800	5800	5800	5800	0
615	20231006	101400	11070920	5800	5800	5800	5800	0
616	20231006	101300	11070920	5800	5800	5800	5800	0
617	20231006	101200	11070920	5800	5800	5800	5800	0
618	20231006	101100	11070920	5800	5800	5800	5800	0
619	20231006	101000	11070920	5800	5800	5800	5800	0
620	20231006	100900	11070920	5800	5800	5800	5800	0
621	20231006	100800	11070920	5800	5800	5800	5800	0
622	20231006	100700	11070920	5800	5800	5800	5800	0
623	20231006	100600	11070920	5800	5800	5800	5800	0
624	20231006	100500	11070920	5800	5800	5800	5800	0
625	20231006	100400	11070920	5800	5800	5800	5800	0
626	20231006	100300	11070920	5800	5800	5800	5800	0
627	20231006	100200	11070920	5800	5800	5800	5800	0
628	20231006	100100	11070920	5800	5800	5800	5800	0
629	20231006	100000	11070920	5800	5800	5800	5800	0
630	20231006	095900	11070920	5800	5800	5800	5800	0
631	20231006	095800	11070920	5800	5800	5800	5800	0
632	20231006	095700	11070920	5800	5800	5800	5800	0
633	20231006	095600	11070920	5800	5800	5800	5800	0
634	20231006	095500	11070920	5800	5800	5800	5800	0
635	20231006	095400	11070920	5800	5800	5800	5800	0
636	20231006	095300	11070920	5800	5800	5800	5800	0
637	20231006	095200	11070920	5800	5800	5800	5800	0
638	20231006	095100	11070920	5800	5800	5800	5800	0
639	20231006	095000	11070920	5800	5800	5800	5800	0
640	20231006	094900	11070920	5800	5800	5800	5800	0
641	20231006	094800	11070920	5800	5800	5800	5800	0
642	20231006	094700	11070920	5800	5800	5800	5800	0
643	20231006	094600	11070920	5800	5800	5800	5800	0
644	20231006	094500	11070920	5800	5800	5800	5800	0
645	20231006	094400	11070920	5800	5800	5800	5800	0
646	20231006	094300	11070920	5800	5800	5800	5800	0
647	20231006	094200	11070920	5800	5800	5800	5800	0
648	20231006	094100	11070920	5800	5800	5800	5800	0
649	20231006	094000	11070920	5800	5800	5800	5800	87
650	20231006	093900	10566320	5830	5830	5830	5830	0
651	20231006	093800	10566320	5830	5830	5830	5830	0
652	20231006	093700	10566320	5830	5830	5830	5830	0
653	20231006	093600	10566320	5830	5830	5830	5830	0
654	20231006	093500	10566320	5830	5830	5830	5830	0
655	20231006	093400	10566320	5830	5830	5830	5830	20
656	20231006	093300	10449720	5830	5820	5830	5820	50
657	20231006	093200	10158380	5820	5820	5820	5820	1
658	20231006	093100	10152560	5790	5790	5790	5790	26
659	20231006	093000	10002020	5790	5790	5790	5790	1
660	20231006	092900	9996230	5790	5790	5790	5790	0
661	20231006	092800	9996230	5790	5790	5790	5790	0
662	20231006	092700	9996230	5790	5790	5790	5790	78
663	20231006	092600	9544610	5790	5790	5790	5790	0
664	20231006	092500	9544610	5790	5790	5790	5790	0
665	20231006	092400	9544610	5790	5790	5790	5790	0
666	20231006	092300	9544610	5790	5770	5790	5770	581
667	20231006	092200	6185290	5760	5760	5760	5760	0
668	20231006	092100	6185290	5760	5730	5760	5730	328
669	20231006	092000	4296340	5710	5710	5710	5710	0
670	20231006	091900	4296340	5710	5710	5710	5710	0
671	20231006	091800	4296340	5710	5710	5710	5710	0
672	20231006	091700	4296340	5710	5710	5710	5710	0
673	20231006	091600	4296340	5710	5710	5710	5710	0
674	20231006	091500	4296340	5710	5710	5710	5710	0
675	20231006	091400	4296340	5710	5710	5710	5710	0
676	20231006	091300	4296340	5710	5710	5710	5710	0
677	20231006	091200	4296340	5710	5710	5710	5710	0
678	20231006	091100	4296340	5710	5710	5710	5710	0
679	20231006	091000	4296340	5710	5710	5710	5710	0
680	20231006	090900	4296340	5710	5730	5730	5710	126
681	20231006	090800	3576680	5710	5710	5710	5710	1
682	20231006	090700	3570970	5720	5720	5720	5720	0
683	20231006	090600	3570970	5720	5720	5720	5720	0
684	20231006	090500	3570970	5720	5720	5720	5720	0
685	20231006	090400	3570970	5720	5720	5720	5720	0
686	20231006	090300	3570970	5720	5720	5720	5720	0
687	20231006	090200	3570970	5720	5710	5720	5710	10
688	20231006	090100	3513800	5710	5700	5710	5700	20
689	20231006	090000	3399690	5700	5670	5700	5670	599