KissMeData/163560/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200500	52066910	5830	5830	5830	5830	254
3	20231023	200400	52066910	5830	5830	5830	5830	0
4	20231023	200300	52066910	5830	5830	5830	5830	0
5	20231023	200200	52066910	5830	5830	5830	5830	0
6	20231023	200100	52066910	5830	5830	5830	5830	0
7	20231023	200000	52066910	5830	5830	5830	5830	0
8	20231023	195900	52066910	5830	5830	5830	5830	0
9	20231023	195800	52066910	5830	5830	5830	5830	0
10	20231023	195700	52066910	5830	5830	5830	5830	0
11	20231023	195600	52066910	5830	5830	5830	5830	0
12	20231023	195500	52066910	5830	5830	5830	5830	0
13	20231023	195400	52066910	5830	5830	5830	5830	0
14	20231023	195300	52066910	5830	5830	5830	5830	0
15	20231023	195200	52066910	5830	5830	5830	5830	0
16	20231023	195100	52066910	5830	5830	5830	5830	0
17	20231023	195000	52066910	5830	5830	5830	5830	0
18	20231023	194900	52066910	5830	5830	5830	5830	0
19	20231023	194800	52066910	5830	5830	5830	5830	0
20	20231023	194700	52066910	5830	5830	5830	5830	0
21	20231023	194600	52066910	5830	5830	5830	5830	0
22	20231023	194500	52066910	5830	5830	5830	5830	0
23	20231023	194400	52066910	5830	5830	5830	5830	0
24	20231023	194300	52066910	5830	5830	5830	5830	0
25	20231023	194200	52066910	5830	5830	5830	5830	0
26	20231023	194100	52066910	5830	5830	5830	5830	0
27	20231023	194000	52066910	5830	5830	5830	5830	0
28	20231023	193900	52066910	5830	5830	5830	5830	0
29	20231023	193800	52066910	5830	5830	5830	5830	0
30	20231023	193700	52066910	5830	5830	5830	5830	0
31	20231023	193600	52066910	5830	5830	5830	5830	0
32	20231023	193500	52066910	5830	5830	5830	5830	254
33	20231023	193400	52066910	5830	5830	5830	5830	0
34	20231023	193300	52066910	5830	5830	5830	5830	0
35	20231023	193200	52066910	5830	5830	5830	5830	0
36	20231023	193100	52066910	5830	5830	5830	5830	0
37	20231023	193000	52066910	5830	5830	5830	5830	0
38	20231023	192900	52066910	5830	5830	5830	5830	0
39	20231023	192800	52066910	5830	5830	5830	5830	0
40	20231023	192700	52066910	5830	5830	5830	5830	0
41	20231023	192600	52066910	5830	5830	5830	5830	0
42	20231023	192500	52066910	5830	5830	5830	5830	0
43	20231023	192400	52066910	5830	5830	5830	5830	0
44	20231023	192300	52066910	5830	5830	5830	5830	0
45	20231023	192200	52066910	5830	5830	5830	5830	0
46	20231023	192100	52066910	5830	5830	5830	5830	0
47	20231023	192000	52066910	5830	5830	5830	5830	0
48	20231023	191900	52066910	5830	5830	5830	5830	0
49	20231023	191800	52066910	5830	5830	5830	5830	0
50	20231023	191700	52066910	5830	5830	5830	5830	0
51	20231023	191600	52066910	5830	5830	5830	5830	0
52	20231023	191500	52066910	5830	5830	5830	5830	0
53	20231023	191400	52066910	5830	5830	5830	5830	0
54	20231023	191300	52066910	5830	5830	5830	5830	0
55	20231023	191200	52066910	5830	5830	5830	5830	0
56	20231023	191100	52066910	5830	5830	5830	5830	0
57	20231023	191000	52066910	5830	5830	5830	5830	0
58	20231023	190900	52066910	5830	5830	5830	5830	0
59	20231023	190800	52066910	5830	5830	5830	5830	0
60	20231023	190700	52066910	5830	5830	5830	5830	0
61	20231023	190600	52066910	5830	5830	5830	5830	0
62	20231023	190500	52066910	5830	5830	5830	5830	254
63	20231023	190400	52066910	5830	5830	5830	5830	0
64	20231023	190300	52066910	5830	5830	5830	5830	0
65	20231023	190200	52066910	5830	5830	5830	5830	0
66	20231023	190100	52066910	5830	5830	5830	5830	0
67	20231023	190000	52066910	5830	5830	5830	5830	0
68	20231023	185900	52066910	5830	5830	5830	5830	0
69	20231023	185800	52066910	5830	5830	5830	5830	0
70	20231023	185700	52066910	5830	5830	5830	5830	0
71	20231023	185600	52066910	5830	5830	5830	5830	0
72	20231023	185500	52066910	5830	5830	5830	5830	0
73	20231023	185400	52066910	5830	5830	5830	5830	0
74	20231023	185300	52066910	5830	5830	5830	5830	0
75	20231023	185200	52066910	5830	5830	5830	5830	0
76	20231023	185100	52066910	5830	5830	5830	5830	0
77	20231023	185000	52066910	5830	5830	5830	5830	0
78	20231023	184900	52066910	5830	5830	5830	5830	0
79	20231023	184800	52066910	5830	5830	5830	5830	0
80	20231023	184700	52066910	5830	5830	5830	5830	0
81	20231023	184600	52066910	5830	5830	5830	5830	0
82	20231023	184500	52066910	5830	5830	5830	5830	0
83	20231023	184400	52066910	5830	5830	5830	5830	0
84	20231023	184300	52066910	5830	5830	5830	5830	0
85	20231023	184200	52066910	5830	5830	5830	5830	0
86	20231023	184100	52066910	5830	5830	5830	5830	0
87	20231023	184000	52066910	5830	5830	5830	5830	0
88	20231023	183900	52066910	5830	5830	5830	5830	0
89	20231023	183800	52066910	5830	5830	5830	5830	0
90	20231023	183700	52066910	5830	5830	5830	5830	0
91	20231023	183600	52066910	5830	5830	5830	5830	0
92	20231023	183500	52066910	5830	5830	5830	5830	254
93	20231023	183400	52066910	5830	5830	5830	5830	0
94	20231023	183300	52066910	5830	5830	5830	5830	0
95	20231023	183200	52066910	5830	5830	5830	5830	0
96	20231023	183100	52066910	5830	5830	5830	5830	0
97	20231023	183000	52066910	5830	5830	5830	5830	0
98	20231023	182900	52066910	5830	5830	5830	5830	0
99	20231023	182800	52066910	5830	5830	5830	5830	0
100	20231023	182700	52066910	5830	5830	5830	5830	0
101	20231023	182600	52066910	5830	5830	5830	5830	0
102	20231023	182500	52066910	5830	5830	5830	5830	0
103	20231023	182400	52066910	5830	5830	5830	5830	0
104	20231023	182300	52066910	5830	5830	5830	5830	0
105	20231023	182200	52066910	5830	5830	5830	5830	0
106	20231023	182100	52066910	5830	5830	5830	5830	0
107	20231023	182000	52066910	5830	5830	5830	5830	0
108	20231023	181900	52066910	5830	5830	5830	5830	0
109	20231023	181800	52066910	5830	5830	5830	5830	0
110	20231023	181700	52066910	5830	5830	5830	5830	0
111	20231023	181600	52066910	5830	5830	5830	5830	0
112	20231023	181500	52066910	5830	5830	5830	5830	0
113	20231023	181400	52066910	5830	5830	5830	5830	0
114	20231023	181300	52066910	5830	5830	5830	5830	0
115	20231023	181200	52066910	5830	5830	5830	5830	0
116	20231023	181100	52066910	5830	5830	5830	5830	0
117	20231023	181000	52066910	5830	5830	5830	5830	0
118	20231023	180900	52066910	5830	5830	5830	5830	0
119	20231023	180800	52066910	5830	5830	5830	5830	0
120	20231023	180700	52066910	5830	5830	5830	5830	0
121	20231023	180600	52066910	5830	5830	5830	5830	0
122	20231023	180500	52066910	5830	5830	5830	5830	254
123	20231023	180400	52066910	5830	5830	5830	5830	0
124	20231023	180300	52066910	5830	5830	5830	5830	0
125	20231023	180200	52066910	5830	5830	5830	5830	0
126	20231023	180100	52066910	5830	5830	5830	5830	0
127	20231023	180000	52066910	5830	5830	5830	5830	0
128	20231023	175900	52066910	5830	5830	5830	5830	0
129	20231023	175800	52066910	5830	5830	5830	5830	0
130	20231023	175700	52066910	5830	5830	5830	5830	0
131	20231023	175600	52066910	5830	5830	5830	5830	0
132	20231023	175500	52066910	5830	5830	5830	5830	0
133	20231023	175400	52066910	5830	5830	5830	5830	0
134	20231023	175300	52066910	5830	5830	5830	5830	0
135	20231023	175200	52066910	5830	5830	5830	5830	0
136	20231023	175100	52066910	5830	5830	5830	5830	0
137	20231023	175000	52066910	5830	5830	5830	5830	0
138	20231023	174900	52066910	5830	5830	5830	5830	0
139	20231023	174800	52066910	5830	5830	5830	5830	0
140	20231023	174700	52066910	5830	5830	5830	5830	0
141	20231023	174600	52066910	5830	5830	5830	5830	0
142	20231023	174500	52066910	5830	5830	5830	5830	0
143	20231023	174400	52066910	5830	5830	5830	5830	0
144	20231023	174300	52066910	5830	5830	5830	5830	0
145	20231023	174200	52066910	5830	5830	5830	5830	0
146	20231023	174100	52066910	5830	5830	5830	5830	0
147	20231023	174000	52066910	5830	5830	5830	5830	0
148	20231023	173900	52066910	5830	5830	5830	5830	0
149	20231023	173800	52066910	5830	5830	5830	5830	0
150	20231023	173700	52066910	5830	5830	5830	5830	0
151	20231023	173600	52066910	5830	5830	5830	5830	0
152	20231023	173500	52066910	5830	5830	5830	5830	254
153	20231023	173400	52066910	5830	5830	5830	5830	0
154	20231023	173300	52066910	5830	5830	5830	5830	0
155	20231023	173200	52066910	5830	5830	5830	5830	0
156	20231023	173100	52066910	5830	5830	5830	5830	0
157	20231023	173000	52066910	5830	5830	5830	5830	0
158	20231023	172900	52066910	5830	5830	5830	5830	0
159	20231023	172800	52066910	5830	5830	5830	5830	0
160	20231023	172700	52066910	5830	5830	5830	5830	0
161	20231023	172600	52066910	5830	5830	5830	5830	0
162	20231023	172500	52066910	5830	5830	5830	5830	0
163	20231023	172400	52066910	5830	5830	5830	5830	0
164	20231023	172300	52066910	5830	5830	5830	5830	0
165	20231023	172200	52066910	5830	5830	5830	5830	0
166	20231023	172100	52066910	5830	5830	5830	5830	0
167	20231023	172000	52066910	5830	5830	5830	5830	0
168	20231023	171900	52066910	5830	5830	5830	5830	0
169	20231023	171800	52066910	5830	5830	5830	5830	0
170	20231023	171700	52066910	5830	5830	5830	5830	0
171	20231023	171600	52066910	5830	5830	5830	5830	0
172	20231023	171500	52066910	5830	5830	5830	5830	0
173	20231023	171400	52066910	5830	5830	5830	5830	0
174	20231023	171300	52066910	5830	5830	5830	5830	0
175	20231023	171200	52066910	5830	5830	5830	5830	0
176	20231023	171100	52066910	5830	5830	5830	5830	0
177	20231023	171000	52066910	5830	5830	5830	5830	0
178	20231023	170900	52066910	5830	5830	5830	5830	0
179	20231023	170800	52066910	5830	5830	5830	5830	0
180	20231023	170700	52066910	5830	5830	5830	5830	0
181	20231023	170600	52066910	5830	5830	5830	5830	0
182	20231023	170500	52066910	5830	5830	5830	5830	254
183	20231023	170400	52066910	5830	5830	5830	5830	0
184	20231023	170300	52066910	5830	5830	5830	5830	0
185	20231023	170200	52066910	5830	5830	5830	5830	0
186	20231023	170100	52066910	5830	5830	5830	5830	0
187	20231023	170000	52066910	5830	5830	5830	5830	0
188	20231023	165900	52066910	5830	5830	5830	5830	0
189	20231023	165800	52066910	5830	5830	5830	5830	0
190	20231023	165700	52066910	5830	5830	5830	5830	0
191	20231023	165600	52066910	5830	5830	5830	5830	0
192	20231023	165500	52066910	5830	5830	5830	5830	0
193	20231023	165400	52066910	5830	5830	5830	5830	0
194	20231023	165300	52066910	5830	5830	5830	5830	0
195	20231023	165200	52066910	5830	5830	5830	5830	0
196	20231023	165100	52066910	5830	5830	5830	5830	0
197	20231023	165000	52066910	5830	5830	5830	5830	0
198	20231023	164900	52066910	5830	5830	5830	5830	0
199	20231023	164800	52066910	5830	5830	5830	5830	0
200	20231023	164700	52066910	5830	5830	5830	5830	0
201	20231023	164600	52066910	5830	5830	5830	5830	0
202	20231023	164500	52066910	5830	5830	5830	5830	0
203	20231023	164400	52066910	5830	5830	5830	5830	0
204	20231023	164300	52066910	5830	5830	5830	5830	0
205	20231023	164200	52066910	5830	5830	5830	5830	0
206	20231023	164100	52066910	5830	5830	5830	5830	0
207	20231023	164000	52066910	5830	5830	5830	5830	0
208	20231023	163900	52066910	5830	5830	5830	5830	0
209	20231023	163800	52066910	5830	5830	5830	5830	0
210	20231023	163700	52066910	5830	5830	5830	5830	0
211	20231023	163600	52066910	5830	5830	5830	5830	0
212	20231023	163500	52066910	5830	5830	5830	5830	254
213	20231023	163400	52066910	5830	5830	5830	5830	0
214	20231023	163300	52066910	5830	5830	5830	5830	0
215	20231023	163200	52066910	5830	5830	5830	5830	0
216	20231023	163100	52066910	5830	5830	5830	5830	0
217	20231023	163000	52066910	5830	5830	5830	5830	0
218	20231023	162900	52066910	5830	5830	5830	5830	0
219	20231023	162800	52066910	5830	5830	5830	5830	0
220	20231023	162700	52066910	5830	5830	5830	5830	0
221	20231023	162600	52066910	5830	5830	5830	5830	0
222	20231023	162500	52066910	5830	5830	5830	5830	0
223	20231023	162400	52066910	5830	5830	5830	5830	0
224	20231023	162300	52066910	5830	5830	5830	5830	0
225	20231023	162200	52066910	5830	5830	5830	5830	0
226	20231023	162100	52066910	5830	5830	5830	5830	0
227	20231023	162000	52066910	5830	5830	5830	5830	0
228	20231023	161900	52066910	5830	5830	5830	5830	0
229	20231023	161800	52066910	5830	5830	5830	5830	0
230	20231023	161700	52066910	5830	5830	5830	5830	0
231	20231023	161600	52066910	5830	5830	5830	5830	0
232	20231023	161500	52066910	5830	5830	5830	5830	0
233	20231023	161400	52066910	5830	5830	5830	5830	0
234	20231023	161300	52066910	5830	5830	5830	5830	0
235	20231023	161200	52066910	5830	5830	5830	5830	0
236	20231023	161100	52066910	5830	5830	5830	5830	0
237	20231023	161000	52066910	5830	5830	5830	5830	0
238	20231023	160900	52066910	5830	5830	5830	5830	0
239	20231023	160800	52066910	5830	5830	5830	5830	0
240	20231023	160700	52066910	5830	5830	5830	5830	0
241	20231023	160600	52066910	5830	5830	5830	5830	0
242	20231023	160500	52066910	5830	5830	5830	5830	254
243	20231023	160400	52066910	5830	5830	5830	5830	0
244	20231023	160300	52066910	5830	5830	5830	5830	0
245	20231023	160200	52066910	5830	5830	5830	5830	0
246	20231023	160100	52066910	5830	5830	5830	5830	0
247	20231023	160000	52066910	5830	5830	5830	5830	0
248	20231023	155900	52066910	5830	5830	5830	5830	0
249	20231023	155800	52066910	5830	5830	5830	5830	0
250	20231023	155700	52066910	5830	5830	5830	5830	0
251	20231023	155600	52066910	5830	5830	5830	5830	0
252	20231023	155500	52066910	5830	5830	5830	5830	0
253	20231023	155400	52066910	5830	5830	5830	5830	0
254	20231023	155300	52066910	5830	5830	5830	5830	0
255	20231023	155200	52066910	5830	5830	5830	5830	0
256	20231023	155100	52066910	5830	5830	5830	5830	0
257	20231023	155000	52066910	5830	5830	5830	5830	0
258	20231023	154900	52066910	5830	5830	5830	5830	0
259	20231023	154800	52066910	5830	5830	5830	5830	0
260	20231023	154700	52066910	5830	5830	5830	5830	0
261	20231023	154600	52066910	5830	5830	5830	5830	0
262	20231023	154500	52066910	5830	5830	5830	5830	0
263	20231023	154400	52066910	5830	5830	5830	5830	0
264	20231023	154300	52066910	5830	5830	5830	5830	0
265	20231023	154200	52066910	5830	5830	5830	5830	0
266	20231023	154100	52066910	5830	5830	5830	5830	0
267	20231023	154000	52066910	5830	5830	5830	5830	0
268	20231023	153900	52066910	5830	5830	5830	5830	0
269	20231023	153800	52066910	5830	5830	5830	5830	0
270	20231023	153700	52066910	5830	5830	5830	5830	0
271	20231023	153600	52066910	5830	5830	5830	5830	0
272	20231023	153500	52066910	5830	5830	5830	5830	254
273	20231023	153400	52066910	5830	5830	5830	5830	0
274	20231023	153300	52066910	5830	5830	5830	5830	0
275	20231023	153200	52066910	5830	5830	5830	5830	0
276	20231023	153100	52066910	5830	5830	5830	5830	0
277	20231023	153000	52066910	5830	5830	5830	5830	254
278	20231023	152900	50586090	5920	5920	5920	5920	0
279	20231023	152800	50586090	5920	5920	5920	5920	0
280	20231023	152700	50586090	5920	5920	5920	5920	0
281	20231023	152600	50586090	5920	5920	5920	5920	0
282	20231023	152500	50586090	5920	5920	5920	5920	0
283	20231023	152400	50586090	5920	5920	5920	5920	0
284	20231023	152300	50586090	5920	5920	5920	5920	0
285	20231023	152200	50586090	5920	5920	5920	5920	0
286	20231023	152100	50586090	5920	5920	5920	5920	0
287	20231023	152000	50586090	5920	5920	5920	5920	0
288	20231023	151900	50586090	5920	5920	5920	5920	0
289	20231023	151800	50586090	5920	5920	5920	5920	0
290	20231023	151700	50586090	5920	5890	5920	5890	9
291	20231023	151600	50532950	5890	5890	5890	5890	0
292	20231023	151500	50532950	5890	5890	5890	5890	65
293	20231023	151400	50150100	5850	5850	5850	5850	0
294	20231023	151300	50150100	5850	5850	5850	5850	0
295	20231023	151200	50150100	5850	5850	5850	5850	2
296	20231023	151100	50138400	5850	5850	5850	5850	0
297	20231023	151000	50138400	5850	5850	5850	5850	0
298	20231023	150900	50138400	5850	5850	5850	5850	0
299	20231023	150800	50138400	5850	5850	5850	5850	0
300	20231023	150700	50138400	5850	5850	5850	5850	0
301	20231023	150600	50138400	5850	5850	5850	5850	1
302	20231023	150500	50132550	5840	5840	5840	5840	0
303	20231023	150400	50132550	5840	5840	5840	5840	0
304	20231023	150300	50132550	5840	5840	5840	5840	0
305	20231023	150200	50132550	5840	5840	5840	5840	0
306	20231023	150100	50132550	5840	5840	5840	5840	0
307	20231023	150000	50132550	5840	5840	5840	5840	0
308	20231023	145900	50132550	5840	5840	5840	5840	0
309	20231023	145800	50132550	5840	5840	5840	5840	0
310	20231023	145700	50132550	5840	5860	5860	5840	100
311	20231023	145600	49548200	5860	5860	5860	5860	0
312	20231023	145500	49548200	5860	5860	5860	5860	0
313	20231023	145400	49548200	5860	5860	5860	5860	0
314	20231023	145300	49548200	5860	5860	5860	5860	0
315	20231023	145200	49548200	5860	5860	5860	5860	0
316	20231023	145100	49548200	5860	5860	5860	5860	0
317	20231023	145000	49548200	5860	5860	5860	5860	0
318	20231023	144900	49548200	5860	5860	5860	5860	2
319	20231023	144800	49536480	5890	5890	5890	5890	0
320	20231023	144700	49536480	5890	5890	5890	5890	0
321	20231023	144600	49536480	5890	5890	5890	5890	0
322	20231023	144500	49536480	5890	5890	5890	5890	0
323	20231023	144400	49536480	5890	5890	5890	5890	0
324	20231023	144300	49536480	5890	5890	5890	5890	0
325	20231023	144200	49536480	5890	5890	5890	5890	0
326	20231023	144100	49536480	5890	5890	5890	5890	0
327	20231023	144000	49536480	5890	5890	5890	5890	0
328	20231023	143900	49536480	5890	5890	5890	5890	0
329	20231023	143800	49536480	5890	5890	5890	5890	0
330	20231023	143700	49536480	5890	5890	5890	5890	0
331	20231023	143600	49536480	5890	5890	5890	5890	0
332	20231023	143500	49536480	5890	5890	5890	5890	0
333	20231023	143400	49536480	5890	5890	5890	5890	0
334	20231023	143300	49536480	5890	5890	5890	5890	0
335	20231023	143200	49536480	5890	5890	5890	5890	0
336	20231023	143100	49536480	5890	5890	5890	5890	0
337	20231023	143000	49536480	5890	5890	5890	5890	0
338	20231023	142900	49536480	5890	5890	5890	5890	0
339	20231023	142800	49536480	5890	5890	5890	5890	0
340	20231023	142700	49536480	5890	5890	5890	5890	0
341	20231023	142600	49536480	5890	5890	5890	5890	0
342	20231023	142500	49536480	5890	5890	5890	5890	0
343	20231023	142400	49536480	5890	5890	5890	5890	0
344	20231023	142300	49536480	5890	5890	5890	5890	0
345	20231023	142200	49536480	5890	5890	5890	5890	0
346	20231023	142100	49536480	5890	5890	5890	5890	0
347	20231023	142000	49536480	5890	5890	5890	5890	0
348	20231023	141900	49536480	5890	5890	5890	5890	0
349	20231023	141800	49536480	5890	5890	5890	5890	0
350	20231023	141700	49536480	5890	5890	5890	5890	0
351	20231023	141600	49536480	5890	5890	5890	5890	0
352	20231023	141500	49536480	5890	5890	5890	5890	0
353	20231023	141400	49536480	5890	5890	5890	5890	0
354	20231023	141300	49536480	5890	5890	5890	5890	0
355	20231023	141200	49536480	5890	5890	5890	5890	75
356	20231023	141100	49094730	5840	5840	5840	5840	0
357	20231023	141000	49094730	5840	5840	5840	5840	0
358	20231023	140900	49094730	5840	5840	5840	5840	0
359	20231023	140800	49094730	5840	5840	5840	5840	0
360	20231023	140700	49094730	5840	5840	5840	5840	0
361	20231023	140600	49094730	5840	5840	5840	5840	0
362	20231023	140500	49094730	5840	5860	5860	5840	128
363	20231023	140400	48345350	5860	5860	5860	5860	0
364	20231023	140300	48345350	5860	5860	5860	5860	7
365	20231023	140200	48304330	5860	5860	5860	5860	0
366	20231023	140100	48304330	5860	5860	5860	5860	0
367	20231023	140000	48304330	5860	5860	5860	5860	0
368	20231023	135900	48304330	5860	5860	5860	5860	0
369	20231023	135800	48304330	5860	5860	5860	5860	0
370	20231023	135700	48304330	5860	5860	5860	5860	0
371	20231023	135600	48304330	5860	5860	5860	5860	0
372	20231023	135500	48304330	5860	5860	5860	5860	10
373	20231023	135400	48245730	5860	5860	5860	5860	3
374	20231023	135300	48228150	5840	5840	5840	5840	0
375	20231023	135200	48228150	5840	5840	5840	5840	0
376	20231023	135100	48228150	5840	5850	5850	5840	33
377	20231023	135000	48035320	5860	5860	5860	5860	0
378	20231023	134900	48035320	5860	5860	5860	5860	0
379	20231023	134800	48035320	5860	5860	5860	5860	16
380	20231023	134700	47941560	5860	5860	5860	5860	0
381	20231023	134600	47941560	5860	5860	5860	5860	0
382	20231023	134500	47941560	5860	5860	5860	5860	0
383	20231023	134400	47941560	5860	5860	5860	5860	0
384	20231023	134300	47941560	5860	5860	5860	5860	0
385	20231023	134200	47941560	5860	5860	5860	5860	2
386	20231023	134100	47929840	5850	5850	5850	5850	0
387	20231023	134000	47929840	5850	5850	5850	5850	0
388	20231023	133900	47929840	5850	5850	5850	5850	0
389	20231023	133800	47929840	5850	5850	5850	5850	0
390	20231023	133700	47929840	5850	5850	5850	5850	0
391	20231023	133600	47929840	5850	5850	5850	5850	0
392	20231023	133500	47929840	5850	5850	5850	5850	0
393	20231023	133400	47929840	5850	5850	5850	5850	0
394	20231023	133300	47929840	5850	5850	5850	5850	0
395	20231023	133200	47929840	5850	5870	5870	5850	300
396	20231023	133100	46172750	5880	5880	5880	5880	0
397	20231023	133000	46172750	5880	5880	5880	5880	0
398	20231023	132900	46172750	5880	5880	5880	5880	0
399	20231023	132800	46172750	5880	5880	5880	5880	0
400	20231023	132700	46172750	5880	5880	5880	5880	0
401	20231023	132600	46172750	5880	5880	5880	5880	0
402	20231023	132500	46172750	5880	5880	5880	5880	0
403	20231023	132400	46172750	5880	5880	5880	5880	0
404	20231023	132300	46172750	5880	5880	5880	5880	0
405	20231023	132200	46172750	5880	5880	5880	5880	0
406	20231023	132100	46172750	5880	5880	5880	5880	0
407	20231023	132000	46172750	5880	5880	5880	5880	0
408	20231023	131900	46172750	5880	5880	5880	5880	0
409	20231023	131800	46172750	5880	5880	5880	5880	0
410	20231023	131700	46172750	5880	5880	5880	5880	0
411	20231023	131600	46172750	5880	5880	5880	5880	0
412	20231023	131500	46172750	5880	5880	5880	5880	0
413	20231023	131400	46172750	5880	5880	5880	5880	0
414	20231023	131300	46172750	5880	5880	5880	5880	0
415	20231023	131200	46172750	5880	5880	5880	5880	0
416	20231023	131100	46172750	5880	5880	5880	5880	0
417	20231023	131000	46172750	5880	5880	5880	5880	0
418	20231023	130900	46172750	5880	5880	5880	5880	0
419	20231023	130800	46172750	5880	5880	5880	5880	0
420	20231023	130700	46172750	5880	5880	5880	5880	0
421	20231023	130600	46172750	5880	5880	5880	5880	1
422	20231023	130500	46166870	5890	5890	5890	5890	0
423	20231023	130400	46166870	5890	5890	5890	5890	0
424	20231023	130300	46166870	5890	5890	5890	5890	0
425	20231023	130200	46166870	5890	5890	5890	5890	1
426	20231023	130100	46160980	5960	5960	5960	5960	0
427	20231023	130000	46160980	5960	5960	5960	5960	0
428	20231023	125900	46160980	5960	5960	5960	5960	0
429	20231023	125800	46160980	5960	5900	5960	5890	96
430	20231023	125700	45592490	5850	5850	5850	5850	0
431	20231023	125600	45592490	5850	5850	5850	5850	0
432	20231023	125500	45592490	5850	5850	5850	5850	0
433	20231023	125400	45592490	5850	5850	5850	5850	0
434	20231023	125300	45592490	5850	5850	5850	5850	0
435	20231023	125200	45592490	5850	5850	5850	5850	0
436	20231023	125100	45592490	5850	5860	5860	5850	307
437	20231023	125000	43796440	5880	5880	5880	5880	0
438	20231023	124900	43796440	5880	5880	5880	5880	0
439	20231023	124800	43796440	5880	5880	5880	5880	0
440	20231023	124700	43796440	5880	5880	5880	5880	0
441	20231023	124600	43796440	5880	5880	5880	5880	0
442	20231023	124500	43796440	5880	5880	5880	5880	0
443	20231023	124400	43796440	5880	5880	5880	5880	0
444	20231023	124300	43796440	5880	5880	5880	5880	10
445	20231023	124200	43737640	5880	5880	5880	5880	0
446	20231023	124100	43737640	5880	5880	5880	5880	0
447	20231023	124000	43737640	5880	5880	5880	5880	0
448	20231023	123900	43737640	5880	5880	5880	5880	0
449	20231023	123800	43737640	5880	5880	5880	5880	0
450	20231023	123700	43737640	5880	5880	5880	5880	0
451	20231023	123600	43737640	5880	5880	5880	5880	0
452	20231023	123500	43737640	5880	5880	5880	5880	7
453	20231023	123400	43696480	5880	5880	5880	5880	0
454	20231023	123300	43696480	5880	5880	5880	5880	0
455	20231023	123200	43696480	5880	5880	5880	5880	0
456	20231023	123100	43696480	5880	5880	5880	5880	132
457	20231023	123000	42920320	5860	5860	5860	5860	0
458	20231023	122900	42920320	5860	5860	5860	5860	0
459	20231023	122800	42920320	5860	5860	5860	5860	0
460	20231023	122700	42920320	5860	5880	5880	5860	61
461	20231023	122600	42562810	5880	5880	5880	5880	5
462	20231023	122500	42533410	5890	5890	5890	5890	0
463	20231023	122400	42533410	5890	5890	5890	5890	0
464	20231023	122300	42533410	5890	5890	5890	5890	0
465	20231023	122200	42533410	5890	5890	5890	5890	0
466	20231023	122100	42533410	5890	5890	5890	5890	0
467	20231023	122000	42533410	5890	5890	5890	5890	1
468	20231023	121900	42527520	5890	5890	5890	5890	0
469	20231023	121800	42527520	5890	5890	5890	5890	0
470	20231023	121700	42527520	5890	5890	5890	5890	0
471	20231023	121600	42527520	5890	5900	5900	5890	29
472	20231023	121500	42356520	5900	5900	5900	5900	0
473	20231023	121400	42356520	5900	5900	5900	5900	0
474	20231023	121300	42356520	5900	5900	5900	5900	0
475	20231023	121200	42356520	5900	5900	5900	5900	0
476	20231023	121100	42356520	5900	5900	5900	5900	3
477	20231023	121000	42338820	5940	5940	5940	5940	0
478	20231023	120900	42338820	5940	5940	5940	5940	0
479	20231023	120800	42338820	5940	5940	5940	5940	0
480	20231023	120700	42338820	5940	5940	5940	5940	0
481	20231023	120600	42338820	5940	5940	5940	5940	0
482	20231023	120500	42338820	5940	5940	5940	5940	0
483	20231023	120400	42338820	5940	5940	5940	5940	0
484	20231023	120300	42338820	5940	5940	5940	5940	0
485	20231023	120200	42338820	5940	5940	5940	5940	0
486	20231023	120100	42338820	5940	5940	5940	5940	2
487	20231023	120000	42326940	5960	5960	5960	5960	0
488	20231023	115900	42326940	5960	5960	5960	5960	0
489	20231023	115800	42326940	5960	5960	5960	5960	0
490	20231023	115700	42326940	5960	5960	5960	5960	0
491	20231023	115600	42326940	5960	5960	5960	5960	0
492	20231023	115500	42326940	5960	5960	5960	5960	0
493	20231023	115400	42326940	5960	5960	5960	5960	0
494	20231023	115300	42326940	5960	5960	5960	5960	400
495	20231023	115200	39942940	5890	5890	5890	5890	0
496	20231023	115100	39942940	5890	5890	5890	5890	0
497	20231023	115000	39942940	5890	5890	5890	5890	0
498	20231023	114900	39942940	5890	5890	5890	5890	0
499	20231023	114800	39942940	5890	5890	5890	5890	0
500	20231023	114700	39942940	5890	5890	5890	5890	0
501	20231023	114600	39942940	5890	5890	5890	5890	0
502	20231023	114500	39942940	5890	5890	5890	5890	0
503	20231023	114400	39942940	5890	5890	5890	5890	0
504	20231023	114300	39942940	5890	5890	5890	5890	0
505	20231023	114200	39942940	5890	5890	5890	5890	0
506	20231023	114100	39942940	5890	5890	5890	5890	0
507	20231023	114000	39942940	5890	5890	5890	5890	0
508	20231023	113900	39942940	5890	5920	5920	5890	140
509	20231023	113800	39116960	5920	5920	5920	5920	0
510	20231023	113700	39116960	5920	5920	5920	5920	0
511	20231023	113600	39116960	5920	5920	5920	5920	0
512	20231023	113500	39116960	5920	5920	5920	5920	0
513	20231023	113400	39116960	5920	5920	5920	5920	0
514	20231023	113300	39116960	5920	5920	5920	5920	0
515	20231023	113200	39116960	5920	5920	5920	5920	0
516	20231023	113100	39116960	5920	5920	5920	5920	0
517	20231023	113000	39116960	5920	5920	5920	5920	0
518	20231023	112900	39116960	5920	5920	5920	5920	0
519	20231023	112800	39116960	5920	5920	5920	5920	7
520	20231023	112700	39075520	5920	5920	5920	5920	0
521	20231023	112600	39075520	5920	5930	5930	5910	115
522	20231023	112500	38395710	5930	5930	5930	5930	0
523	20231023	112400	38395710	5930	5930	5930	5930	0
524	20231023	112300	38395710	5930	5930	5930	5930	0
525	20231023	112200	38395710	5930	5930	5930	5930	1
526	20231023	112100	38389780	5980	5980	5980	5980	0
527	20231023	112000	38389780	5980	5980	5980	5980	1
528	20231023	111900	38383800	5980	5980	5980	5980	0
529	20231023	111800	38383800	5980	5970	5980	5970	185
530	20231023	111700	37278400	5940	5940	5940	5940	0
531	20231023	111600	37278400	5940	5940	5940	5940	0
532	20231023	111500	37278400	5940	5940	5940	5940	0
533	20231023	111400	37278400	5940	5940	5940	5940	0
534	20231023	111300	37278400	5940	5950	5970	5940	277
535	20231023	111200	35626600	5960	5910	5960	5910	1240
536	20231023	111100	28253320	5920	5920	5920	5910	55
537	20231023	111000	27927730	5920	5920	5920	5920	17
538	20231023	110900	27827090	5900	5900	5900	5900	0
539	20231023	110800	27827090	5900	5900	5900	5900	0
540	20231023	110700	27827090	5900	5900	5900	5900	1
541	20231023	110600	27821190	5900	5900	5900	5900	0
542	20231023	110500	27821190	5900	5900	5900	5900	0
543	20231023	110400	27821190	5900	5900	5900	5900	0
544	20231023	110300	27821190	5900	5900	5900	5900	1
545	20231023	110200	27815290	5910	5910	5910	5910	0
546	20231023	110100	27815290	5910	5910	5910	5910	0
547	20231023	110000	27815290	5910	5910	5910	5910	1
548	20231023	105900	27809380	5910	5910	5910	5910	2
549	20231023	105800	27797560	5890	5890	5890	5890	0
550	20231023	105700	27797560	5890	5890	5890	5890	0
551	20231023	105600	27797560	5890	5890	5890	5890	0
552	20231023	105500	27797560	5890	5890	5890	5890	0
553	20231023	105400	27797560	5890	5890	5890	5890	0
554	20231023	105300	27797560	5890	5890	5890	5890	0
555	20231023	105200	27797560	5890	5890	5890	5890	0
556	20231023	105100	27797560	5890	5890	5890	5890	0
557	20231023	105000	27797560	5890	5890	5890	5890	0
558	20231023	104900	27797560	5890	5890	5890	5890	0
559	20231023	104800	27797560	5890	5890	5890	5890	0
560	20231023	104700	27797560	5890	5890	5890	5890	0
561	20231023	104600	27797560	5890	5890	5890	5890	0
562	20231023	104500	27797560	5890	5890	5890	5890	0
563	20231023	104400	27797560	5890	5890	5890	5890	0
564	20231023	104300	27797560	5890	5890	5890	5890	0
565	20231023	104200	27797560	5890	5890	5890	5890	0
566	20231023	104100	27797560	5890	5890	5890	5890	1
567	20231023	104000	27791670	5910	5910	5910	5910	0
568	20231023	103900	27791670	5910	5910	5910	5910	0
569	20231023	103800	27791670	5910	5910	5910	5910	0
570	20231023	103700	27791670	5910	5910	5910	5910	0
571	20231023	103600	27791670	5910	5910	5910	5910	0
572	20231023	103500	27791670	5910	5910	5910	5910	58
573	20231023	103400	27448890	5910	5910	5910	5910	0
574	20231023	103300	27448890	5910	5910	5910	5910	0
575	20231023	103200	27448890	5910	5910	5910	5910	0
576	20231023	103100	27448890	5910	5910	5910	5910	0
577	20231023	103000	27448890	5910	5910	5910	5910	0
578	20231023	102900	27448890	5910	5910	5910	5910	0
579	20231023	102800	27448890	5910	5910	5910	5910	0
580	20231023	102700	27448890	5910	5910	5910	5910	0
581	20231023	102600	27448890	5910	5910	5910	5910	0
582	20231023	102500	27448890	5910	5910	5910	5910	0
583	20231023	102400	27448890	5910	5910	5910	5910	0
584	20231023	102300	27448890	5910	5910	5910	5910	0
585	20231023	102200	27448890	5910	5910	5910	5910	0
586	20231023	102100	27448890	5910	5910	5910	5910	0
587	20231023	102000	27448890	5910	5910	5910	5910	0
588	20231023	101900	27448890	5910	5910	5910	5910	0
589	20231023	101800	27448890	5910	5910	5910	5910	0
590	20231023	101700	27448890	5910	5910	5910	5910	0
591	20231023	101600	27448890	5910	5910	5910	5910	0
592	20231023	101500	27448890	5910	5910	5910	5910	0
593	20231023	101400	27448890	5910	5910	5910	5910	0
594	20231023	101300	27448890	5910	5910	5910	5910	0
595	20231023	101200	27448890	5910	5910	5910	5910	0
596	20231023	101100	27448890	5910	5910	5910	5910	0
597	20231023	101000	27448890	5910	5910	5910	5910	0
598	20231023	100900	27448890	5910	5910	5910	5910	0
599	20231023	100800	27448890	5910	5910	5910	5910	0
600	20231023	100700	27448890	5910	5910	5910	5910	1
601	20231023	100600	27442980	5920	5920	5920	5920	0
602	20231023	100500	27442980	5920	5920	5920	5920	0
603	20231023	100400	27442980	5920	5920	5920	5920	0
604	20231023	100300	27442980	5920	5920	5920	5920	1
605	20231023	100200	27437060	5940	5940	5940	5940	0
606	20231023	100100	27437060	5940	5940	5940	5940	0
607	20231023	100000	27437060	5940	5940	5940	5940	0
608	20231023	095900	27437060	5940	5940	5940	5940	0
609	20231023	095800	27437060	5940	5900	5940	5850	121
610	20231023	095700	26724580	5920	5920	5920	5920	0
611	20231023	095600	26724580	5920	5920	5920	5920	0
612	20231023	095500	26724580	5920	5920	5920	5920	15
613	20231023	095400	26635780	5920	5920	5920	5920	0
614	20231023	095300	26635780	5920	5920	5920	5920	0
615	20231023	095200	26635780	5920	5920	5920	5920	0
616	20231023	095100	26635780	5920	5920	5920	5920	0
617	20231023	095000	26635780	5920	5920	5920	5920	2
618	20231023	094900	26623940	5920	5920	5920	5920	0
619	20231023	094800	26623940	5920	5920	5920	5920	6
620	20231023	094700	26588420	5930	5920	5930	5920	63
621	20231023	094600	26215430	5940	5940	5940	5940	0
622	20231023	094500	26215430	5940	5940	5940	5940	0
623	20231023	094400	26215430	5940	5940	5940	5940	0
624	20231023	094300	26215430	5940	5930	5940	5920	110
625	20231023	094200	25562350	5930	5900	5940	5900	49
626	20231023	094100	25272820	5900	5900	5900	5900	0
627	20231023	094000	25272820	5900	5900	5900	5900	0
628	20231023	093900	25272820	5900	5900	5900	5900	0
629	20231023	093800	25272820	5900	5900	5900	5900	35
630	20231023	093700	25066320	5900	5900	5900	5900	0
631	20231023	093600	25066320	5900	5900	5900	5900	330
632	20231023	093500	23119320	5940	5940	5940	5940	0
633	20231023	093400	23119320	5940	5940	5940	5940	0
634	20231023	093300	23119320	5940	5940	5940	5940	0
635	20231023	093200	23119320	5940	5940	5940	5940	1
636	20231023	093100	23113380	5940	5940	5940	5940	3
637	20231023	093000	23095560	5900	5900	5900	5900	0
638	20231023	092900	23095560	5900	5900	5900	5900	1
639	20231023	092800	23089660	5910	5910	5910	5910	50
640	20231023	092700	22794160	5940	5940	5940	5940	0
641	20231023	092600	22794160	5940	5940	5940	5940	0
642	20231023	092500	22794160	5940	5940	5940	5940	0
643	20231023	092400	22794160	5940	5940	5940	5940	1
644	20231023	092300	22788220	5900	5900	5900	5900	0
645	20231023	092200	22788220	5900	5920	5920	5900	698
646	20231023	092100	18669630	5960	5960	5960	5960	0
647	20231023	092000	18669630	5960	5960	5960	5960	0
648	20231023	091900	18669630	5960	5960	5960	5960	67
649	20231023	091800	18270310	5970	5970	5970	5970	0
650	20231023	091700	18270310	5970	5970	5970	5970	0
651	20231023	091600	18270310	5970	5970	5970	5970	0
652	20231023	091500	18270310	5970	5960	5970	5960	104
653	20231023	091400	17650310	5970	5910	5970	5910	1049
654	20231023	091300	11401700	5910	5910	5910	5910	0
655	20231023	091200	11401700	5910	5910	5910	5910	50
656	20231023	091100	11106200	5910	5930	5930	5910	1030
657	20231023	091000	4998450	5930	5910	5930	5910	3
658	20231023	090900	4980690	5850	5870	5870	5850	20
659	20231023	090800	4863540	5940	5940	5940	5940	0
660	20231023	090700	4863540	5940	5940	5940	5940	0
661	20231023	090600	4863540	5940	5880	5940	5880	3
662	20231023	090500	4845840	5950	5950	5950	5950	0
663	20231023	090400	4845840	5950	5950	5950	5950	5
664	20231023	090300	4816090	5940	5940	5940	5940	0
665	20231023	090200	4816090	5940	5940	5940	5940	0
666	20231023	090100	4816090	5940	5890	5940	5890	6
667	20231023	090000	4780600	5830	5830	5830	5830	820