KissMeData/134060/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200300	67037410	5370	5370	5370	5370	120
3	20231006	200200	67037410	5370	5370	5370	5370	0
4	20231006	200100	67037410	5370	5370	5370	5370	0
5	20231006	200000	67037410	5370	5370	5370	5370	0
6	20231006	195900	67037410	5370	5370	5370	5370	0
7	20231006	195800	67037410	5370	5370	5370	5370	0
8	20231006	195700	67037410	5370	5370	5370	5370	0
9	20231006	195600	67037410	5370	5370	5370	5370	0
10	20231006	195500	67037410	5370	5370	5370	5370	0
11	20231006	195400	67037410	5370	5370	5370	5370	0
12	20231006	195300	67037410	5370	5370	5370	5370	0
13	20231006	195200	67037410	5370	5370	5370	5370	0
14	20231006	195100	67037410	5370	5370	5370	5370	0
15	20231006	195000	67037410	5370	5370	5370	5370	0
16	20231006	194900	67037410	5370	5370	5370	5370	0
17	20231006	194800	67037410	5370	5370	5370	5370	0
18	20231006	194700	67037410	5370	5370	5370	5370	0
19	20231006	194600	67037410	5370	5370	5370	5370	0
20	20231006	194500	67037410	5370	5370	5370	5370	0
21	20231006	194400	67037410	5370	5370	5370	5370	0
22	20231006	194300	67037410	5370	5370	5370	5370	0
23	20231006	194200	67037410	5370	5370	5370	5370	0
24	20231006	194100	67037410	5370	5370	5370	5370	0
25	20231006	194000	67037410	5370	5370	5370	5370	0
26	20231006	193900	67037410	5370	5370	5370	5370	0
27	20231006	193800	67037410	5370	5370	5370	5370	0
28	20231006	193700	67037410	5370	5370	5370	5370	0
29	20231006	193600	67037410	5370	5370	5370	5370	0
30	20231006	193500	67037410	5370	5370	5370	5370	0
31	20231006	193400	67037410	5370	5370	5370	5370	0
32	20231006	193300	67037410	5370	5370	5370	5370	120
33	20231006	193200	67037410	5370	5370	5370	5370	0
34	20231006	193100	67037410	5370	5370	5370	5370	0
35	20231006	193000	67037410	5370	5370	5370	5370	0
36	20231006	192900	67037410	5370	5370	5370	5370	0
37	20231006	192800	67037410	5370	5370	5370	5370	0
38	20231006	192700	67037410	5370	5370	5370	5370	0
39	20231006	192600	67037410	5370	5370	5370	5370	0
40	20231006	192500	67037410	5370	5370	5370	5370	0
41	20231006	192400	67037410	5370	5370	5370	5370	0
42	20231006	192300	67037410	5370	5370	5370	5370	0
43	20231006	192200	67037410	5370	5370	5370	5370	0
44	20231006	192100	67037410	5370	5370	5370	5370	0
45	20231006	192000	67037410	5370	5370	5370	5370	0
46	20231006	191900	67037410	5370	5370	5370	5370	0
47	20231006	191800	67037410	5370	5370	5370	5370	0
48	20231006	191700	67037410	5370	5370	5370	5370	0
49	20231006	191600	67037410	5370	5370	5370	5370	0
50	20231006	191500	67037410	5370	5370	5370	5370	0
51	20231006	191400	67037410	5370	5370	5370	5370	0
52	20231006	191300	67037410	5370	5370	5370	5370	0
53	20231006	191200	67037410	5370	5370	5370	5370	0
54	20231006	191100	67037410	5370	5370	5370	5370	0
55	20231006	191000	67037410	5370	5370	5370	5370	0
56	20231006	190900	67037410	5370	5370	5370	5370	0
57	20231006	190800	67037410	5370	5370	5370	5370	0
58	20231006	190700	67037410	5370	5370	5370	5370	0
59	20231006	190600	67037410	5370	5370	5370	5370	0
60	20231006	190500	67037410	5370	5370	5370	5370	0
61	20231006	190400	67037410	5370	5370	5370	5370	0
62	20231006	190300	67037410	5370	5370	5370	5370	120
63	20231006	190200	67037410	5370	5370	5370	5370	0
64	20231006	190100	67037410	5370	5370	5370	5370	0
65	20231006	190000	67037410	5370	5370	5370	5370	0
66	20231006	185900	67037410	5370	5370	5370	5370	0
67	20231006	185800	67037410	5370	5370	5370	5370	0
68	20231006	185700	67037410	5370	5370	5370	5370	0
69	20231006	185600	67037410	5370	5370	5370	5370	0
70	20231006	185500	67037410	5370	5370	5370	5370	0
71	20231006	185400	67037410	5370	5370	5370	5370	0
72	20231006	185300	67037410	5370	5370	5370	5370	0
73	20231006	185200	67037410	5370	5370	5370	5370	0
74	20231006	185100	67037410	5370	5370	5370	5370	0
75	20231006	185000	67037410	5370	5370	5370	5370	0
76	20231006	184900	67037410	5370	5370	5370	5370	0
77	20231006	184800	67037410	5370	5370	5370	5370	0
78	20231006	184700	67037410	5370	5370	5370	5370	0
79	20231006	184600	67037410	5370	5370	5370	5370	0
80	20231006	184500	67037410	5370	5370	5370	5370	0
81	20231006	184400	67037410	5370	5370	5370	5370	0
82	20231006	184300	67037410	5370	5370	5370	5370	0
83	20231006	184200	67037410	5370	5370	5370	5370	0
84	20231006	184100	67037410	5370	5370	5370	5370	0
85	20231006	184000	67037410	5370	5370	5370	5370	0
86	20231006	183900	67037410	5370	5370	5370	5370	0
87	20231006	183800	67037410	5370	5370	5370	5370	0
88	20231006	183700	67037410	5370	5370	5370	5370	0
89	20231006	183600	67037410	5370	5370	5370	5370	0
90	20231006	183500	67037410	5370	5370	5370	5370	0
91	20231006	183400	67037410	5370	5370	5370	5370	0
92	20231006	183300	67037410	5370	5370	5370	5370	120
93	20231006	183200	67037410	5370	5370	5370	5370	0
94	20231006	183100	67037410	5370	5370	5370	5370	0
95	20231006	183000	67037410	5370	5370	5370	5370	0
96	20231006	182900	67037410	5370	5370	5370	5370	0
97	20231006	182800	67037410	5370	5370	5370	5370	0
98	20231006	182700	67037410	5370	5370	5370	5370	0
99	20231006	182600	67037410	5370	5370	5370	5370	0
100	20231006	182500	67037410	5370	5370	5370	5370	0
101	20231006	182400	67037410	5370	5370	5370	5370	0
102	20231006	182300	67037410	5370	5370	5370	5370	0
103	20231006	182200	67037410	5370	5370	5370	5370	0
104	20231006	182100	67037410	5370	5370	5370	5370	0
105	20231006	182000	67037410	5370	5370	5370	5370	0
106	20231006	181900	67037410	5370	5370	5370	5370	0
107	20231006	181800	67037410	5370	5370	5370	5370	0
108	20231006	181700	67037410	5370	5370	5370	5370	0
109	20231006	181600	67037410	5370	5370	5370	5370	0
110	20231006	181500	67037410	5370	5370	5370	5370	0
111	20231006	181400	67037410	5370	5370	5370	5370	0
112	20231006	181300	67037410	5370	5370	5370	5370	0
113	20231006	181200	67037410	5370	5370	5370	5370	0
114	20231006	181100	67037410	5370	5370	5370	5370	0
115	20231006	181000	67037410	5370	5370	5370	5370	0
116	20231006	180900	67037410	5370	5370	5370	5370	0
117	20231006	180800	67037410	5370	5370	5370	5370	0
118	20231006	180700	67037410	5370	5370	5370	5370	0
119	20231006	180600	67037410	5370	5370	5370	5370	0
120	20231006	180500	67037410	5370	5370	5370	5370	0
121	20231006	180400	67037410	5370	5370	5370	5370	0
122	20231006	180300	67037410	5370	5370	5370	5370	120
123	20231006	180200	67037410	5370	5370	5370	5370	0
124	20231006	180100	67037410	5370	5370	5370	5370	0
125	20231006	180000	67037410	5370	5370	5370	5370	0
126	20231006	175900	67037410	5370	5370	5370	5370	0
127	20231006	175800	67037410	5370	5370	5370	5370	0
128	20231006	175700	67037410	5370	5370	5370	5370	0
129	20231006	175600	67037410	5370	5370	5370	5370	0
130	20231006	175500	67037410	5370	5370	5370	5370	0
131	20231006	175400	67037410	5370	5370	5370	5370	0
132	20231006	175300	67037410	5370	5370	5370	5370	0
133	20231006	175200	67037410	5370	5370	5370	5370	0
134	20231006	175100	67037410	5370	5370	5370	5370	0
135	20231006	175000	67037410	5370	5370	5370	5370	0
136	20231006	174900	67037410	5370	5370	5370	5370	0
137	20231006	174800	67037410	5370	5370	5370	5370	0
138	20231006	174700	67037410	5370	5370	5370	5370	0
139	20231006	174600	67037410	5370	5370	5370	5370	0
140	20231006	174500	67037410	5370	5370	5370	5370	0
141	20231006	174400	67037410	5370	5370	5370	5370	0
142	20231006	174300	67037410	5370	5370	5370	5370	0
143	20231006	174200	67037410	5370	5370	5370	5370	0
144	20231006	174100	67037410	5370	5370	5370	5370	0
145	20231006	174000	67037410	5370	5370	5370	5370	0
146	20231006	173900	67037410	5370	5370	5370	5370	0
147	20231006	173800	67037410	5370	5370	5370	5370	0
148	20231006	173700	67037410	5370	5370	5370	5370	0
149	20231006	173600	67037410	5370	5370	5370	5370	0
150	20231006	173500	67037410	5370	5370	5370	5370	0
151	20231006	173400	67037410	5370	5370	5370	5370	0
152	20231006	173300	67037410	5370	5370	5370	5370	120
153	20231006	173200	67037410	5370	5370	5370	5370	0
154	20231006	173100	67037410	5370	5370	5370	5370	0
155	20231006	173000	67037410	5370	5370	5370	5370	0
156	20231006	172900	67037410	5370	5370	5370	5370	0
157	20231006	172800	67037410	5370	5370	5370	5370	0
158	20231006	172700	67037410	5370	5370	5370	5370	0
159	20231006	172600	67037410	5370	5370	5370	5370	0
160	20231006	172500	67037410	5370	5370	5370	5370	0
161	20231006	172400	67037410	5370	5370	5370	5370	0
162	20231006	172300	67037410	5370	5370	5370	5370	0
163	20231006	172200	67037410	5370	5370	5370	5370	0
164	20231006	172100	67037410	5370	5370	5370	5370	0
165	20231006	172000	67037410	5370	5370	5370	5370	0
166	20231006	171900	67037410	5370	5370	5370	5370	0
167	20231006	171800	67037410	5370	5370	5370	5370	0
168	20231006	171700	67037410	5370	5370	5370	5370	0
169	20231006	171600	67037410	5370	5370	5370	5370	0
170	20231006	171500	67037410	5370	5370	5370	5370	0
171	20231006	171400	67037410	5370	5370	5370	5370	0
172	20231006	171300	67037410	5370	5370	5370	5370	0
173	20231006	171200	67037410	5370	5370	5370	5370	0
174	20231006	171100	67037410	5370	5370	5370	5370	0
175	20231006	171000	67037410	5370	5370	5370	5370	0
176	20231006	170900	67037410	5370	5370	5370	5370	0
177	20231006	170800	67037410	5370	5370	5370	5370	0
178	20231006	170700	67037410	5370	5370	5370	5370	0
179	20231006	170600	67037410	5370	5370	5370	5370	0
180	20231006	170500	67037410	5370	5370	5370	5370	0
181	20231006	170400	67037410	5370	5370	5370	5370	0
182	20231006	170300	67037410	5370	5370	5370	5370	120
183	20231006	170200	67037410	5370	5370	5370	5370	0
184	20231006	170100	67037410	5370	5370	5370	5370	0
185	20231006	170000	67037410	5370	5370	5370	5370	0
186	20231006	165900	67037410	5370	5370	5370	5370	0
187	20231006	165800	67037410	5370	5370	5370	5370	0
188	20231006	165700	67037410	5370	5370	5370	5370	0
189	20231006	165600	67037410	5370	5370	5370	5370	0
190	20231006	165500	67037410	5370	5370	5370	5370	0
191	20231006	165400	67037410	5370	5370	5370	5370	0
192	20231006	165300	67037410	5370	5370	5370	5370	0
193	20231006	165200	67037410	5370	5370	5370	5370	0
194	20231006	165100	67037410	5370	5370	5370	5370	0
195	20231006	165000	67037410	5370	5370	5370	5370	0
196	20231006	164900	67037410	5370	5370	5370	5370	0
197	20231006	164800	67037410	5370	5370	5370	5370	0
198	20231006	164700	67037410	5370	5370	5370	5370	0
199	20231006	164600	67037410	5370	5370	5370	5370	0
200	20231006	164500	67037410	5370	5370	5370	5370	0
201	20231006	164400	67037410	5370	5370	5370	5370	0
202	20231006	164300	67037410	5370	5370	5370	5370	0
203	20231006	164200	67037410	5370	5370	5370	5370	0
204	20231006	164100	67037410	5370	5370	5370	5370	0
205	20231006	164000	67037410	5370	5370	5370	5370	0
206	20231006	163900	67037410	5370	5370	5370	5370	0
207	20231006	163800	67037410	5370	5370	5370	5370	0
208	20231006	163700	67037410	5370	5370	5370	5370	0
209	20231006	163600	67037410	5370	5370	5370	5370	0
210	20231006	163500	67037410	5370	5370	5370	5370	0
211	20231006	163400	67037410	5370	5370	5370	5370	0
212	20231006	163300	67037410	5370	5370	5370	5370	120
213	20231006	163200	67037410	5370	5370	5370	5370	0
214	20231006	163100	67037410	5370	5370	5370	5370	0
215	20231006	163000	67037410	5370	5370	5370	5370	0
216	20231006	162900	67037410	5370	5370	5370	5370	0
217	20231006	162800	67037410	5370	5370	5370	5370	0
218	20231006	162700	67037410	5370	5370	5370	5370	0
219	20231006	162600	67037410	5370	5370	5370	5370	0
220	20231006	162500	67037410	5370	5370	5370	5370	0
221	20231006	162400	67037410	5370	5370	5370	5370	0
222	20231006	162300	67037410	5370	5370	5370	5370	0
223	20231006	162200	67037410	5370	5370	5370	5370	0
224	20231006	162100	67037410	5370	5370	5370	5370	0
225	20231006	162000	67037410	5370	5370	5370	5370	0
226	20231006	161900	67037410	5370	5370	5370	5370	0
227	20231006	161800	67037410	5370	5370	5370	5370	0
228	20231006	161700	67037410	5370	5370	5370	5370	0
229	20231006	161600	67037410	5370	5370	5370	5370	0
230	20231006	161500	67037410	5370	5370	5370	5370	0
231	20231006	161400	67037410	5370	5370	5370	5370	0
232	20231006	161300	67037410	5370	5370	5370	5370	0
233	20231006	161200	67037410	5370	5370	5370	5370	0
234	20231006	161100	67037410	5370	5370	5370	5370	0
235	20231006	161000	67037410	5370	5370	5370	5370	0
236	20231006	160900	67037410	5370	5370	5370	5370	0
237	20231006	160800	67037410	5370	5370	5370	5370	0
238	20231006	160700	67037410	5370	5370	5370	5370	0
239	20231006	160600	67037410	5370	5370	5370	5370	0
240	20231006	160500	67037410	5370	5370	5370	5370	0
241	20231006	160400	67037410	5370	5370	5370	5370	0
242	20231006	160300	67037410	5370	5370	5370	5370	120
243	20231006	160200	67037410	5370	5370	5370	5370	0
244	20231006	160100	67037410	5370	5370	5370	5370	0
245	20231006	160000	67037410	5370	5370	5370	5370	0
246	20231006	155900	67037410	5370	5370	5370	5370	0
247	20231006	155800	67037410	5370	5370	5370	5370	0
248	20231006	155700	67037410	5370	5370	5370	5370	0
249	20231006	155600	67037410	5370	5370	5370	5370	0
250	20231006	155500	67037410	5370	5370	5370	5370	0
251	20231006	155400	67037410	5370	5370	5370	5370	0
252	20231006	155300	67037410	5370	5370	5370	5370	0
253	20231006	155200	67037410	5370	5370	5370	5370	0
254	20231006	155100	67037410	5370	5370	5370	5370	0
255	20231006	155000	67037410	5370	5370	5370	5370	0
256	20231006	154900	67037410	5370	5370	5370	5370	0
257	20231006	154800	67037410	5370	5370	5370	5370	0
258	20231006	154700	67037410	5370	5370	5370	5370	0
259	20231006	154600	67037410	5370	5370	5370	5370	0
260	20231006	154500	67037410	5370	5370	5370	5370	0
261	20231006	154400	67037410	5370	5370	5370	5370	0
262	20231006	154300	67037410	5370	5370	5370	5370	0
263	20231006	154200	67037410	5370	5370	5370	5370	0
264	20231006	154100	67037410	5370	5370	5370	5370	0
265	20231006	154000	67037410	5370	5370	5370	5370	0
266	20231006	153900	67037410	5370	5370	5370	5370	0
267	20231006	153800	67037410	5370	5370	5370	5370	0
268	20231006	153700	67037410	5370	5370	5370	5370	0
269	20231006	153600	67037410	5370	5370	5370	5370	0
270	20231006	153500	67037410	5370	5370	5370	5370	0
271	20231006	153400	67037410	5370	5370	5370	5370	0
272	20231006	153300	67037410	5370	5370	5370	5370	120
273	20231006	153200	67037410	5370	5370	5370	5370	0
274	20231006	153100	67037410	5370	5370	5370	5370	0
275	20231006	153000	67037410	5370	5370	5370	5370	120
276	20231006	152900	66393010	5370	5370	5370	5370	0
277	20231006	152800	66393010	5370	5370	5370	5370	0
278	20231006	152700	66393010	5370	5370	5370	5370	0
279	20231006	152600	66393010	5370	5370	5370	5370	0
280	20231006	152500	66393010	5370	5370	5370	5370	0
281	20231006	152400	66393010	5370	5370	5370	5370	0
282	20231006	152300	66393010	5370	5370	5370	5370	0
283	20231006	152200	66393010	5370	5370	5370	5370	0
284	20231006	152100	66393010	5370	5370	5370	5370	0
285	20231006	152000	66393010	5370	5370	5370	5370	0
286	20231006	151900	66393010	5370	5370	5370	5370	0
287	20231006	151800	66393010	5370	5370	5370	5370	2
288	20231006	151700	66382270	5370	5370	5370	5370	1
289	20231006	151600	66376900	5370	5370	5370	5370	1
290	20231006	151500	66371530	5370	5370	5370	5370	1
291	20231006	151400	66366160	5370	5370	5370	5370	1
292	20231006	151300	66360790	5370	5370	5370	5370	1
293	20231006	151200	66355420	5370	5370	5370	5370	1
294	20231006	151100	66350050	5370	5370	5370	5370	1
295	20231006	151000	66344680	5370	5370	5370	5370	1
296	20231006	150900	66339310	5370	5370	5370	5370	1
297	20231006	150800	66333940	5370	5370	5370	5370	1
298	20231006	150700	66328570	5370	5370	5370	5370	2
299	20231006	150600	66317830	5370	5370	5370	5370	1
300	20231006	150500	66312460	5370	5370	5370	5370	1
301	20231006	150400	66307090	5370	5370	5370	5370	1
302	20231006	150300	66301720	5370	5370	5370	5370	1
303	20231006	150200	66296350	5370	5370	5370	5370	19
304	20231006	150100	66194320	5370	5370	5370	5370	1
305	20231006	150000	66188950	5370	5370	5370	5370	1
306	20231006	145900	66183580	5370	5370	5370	5370	1
307	20231006	145800	66178210	5370	5370	5370	5370	1
308	20231006	145700	66172840	5380	5380	5380	5380	1
309	20231006	145600	66167460	5380	5380	5380	5380	1
310	20231006	145500	66162080	5390	5390	5390	5390	1
311	20231006	145400	66156690	5390	5390	5390	5390	1
312	20231006	145300	66151300	5390	5370	5390	5370	191
313	20231006	145200	65123680	5370	5370	5370	5370	1
314	20231006	145100	65118310	5370	5370	5370	5370	1
315	20231006	145000	65112940	5370	5360	5370	5360	43
316	20231006	144900	64882270	5370	5370	5370	5370	1
317	20231006	144800	64876900	5360	5360	5360	5360	500
318	20231006	144700	62196900	5360	5360	5360	5360	1
319	20231006	144600	62191540	5360	5360	5360	5360	1
320	20231006	144500	62186180	5360	5360	5360	5360	1
321	20231006	144400	62180820	5350	5350	5350	5350	678
322	20231006	144300	58553520	5350	5350	5350	5350	1
323	20231006	144200	58548170	5350	5350	5350	5350	1
324	20231006	144100	58542820	5350	5350	5350	5350	1
325	20231006	144000	58537470	5350	5340	5350	5340	29
326	20231006	143900	58382600	5350	5350	5350	5350	1
327	20231006	143800	58377250	5350	5350	5350	5350	1
328	20231006	143700	58371900	5350	5350	5350	5350	1
329	20231006	143600	58366550	5350	5350	5350	5350	1
330	20231006	143500	58361200	5350	5350	5350	5350	1
331	20231006	143400	58355850	5350	5350	5350	5350	1
332	20231006	143300	58350500	5350	5350	5350	5350	1
333	20231006	143200	58345150	5350	5350	5350	5350	1
334	20231006	143100	58339800	5350	5350	5350	5350	1
335	20231006	143000	58334450	5350	5340	5350	5340	25
336	20231006	142900	58200940	5350	5350	5350	5350	1
337	20231006	142800	58195590	5350	5350	5350	5350	16
338	20231006	142700	58109990	5340	5350	5350	5340	10
339	20231006	142600	58056580	5340	5350	5350	5340	104
340	20231006	142500	57501210	5350	5350	5350	5350	1
341	20231006	142400	57495860	5350	5350	5350	5350	1
342	20231006	142300	57490510	5350	5350	5350	5350	1
343	20231006	142200	57485160	5350	5350	5350	5350	301
344	20231006	142100	55874810	5350	5350	5350	5350	1
345	20231006	142000	55869460	5350	5340	5350	5340	29
346	20231006	141900	55714590	5350	5350	5350	5350	1
347	20231006	141800	55709240	5350	5350	5350	5350	29
348	20231006	141700	55554090	5350	5350	5350	5350	1
349	20231006	141600	55548740	5340	5320	5350	5320	960
350	20231006	141500	50436690	5320	5310	5320	5310	19
351	20231006	141400	50335790	5320	5320	5320	5320	1
352	20231006	141300	50330470	5320	5320	5320	5320	1
353	20231006	141200	50325150	5320	5320	5320	5320	1
354	20231006	141100	50319830	5310	5320	5320	5310	60
355	20231006	141000	50001220	5320	5310	5320	5310	26
356	20231006	140900	49863140	5320	5320	5320	5320	1
357	20231006	140800	49857820	5320	5320	5320	5320	1
358	20231006	140700	49852500	5320	5320	5320	5320	1
359	20231006	140600	49847180	5320	5320	5320	5320	1
360	20231006	140500	49841860	5320	5310	5320	5310	80
361	20231006	140400	49417050	5320	5320	5320	5320	1
362	20231006	140300	49411730	5320	5320	5320	5320	1
363	20231006	140200	49406410	5320	5320	5320	5320	1
364	20231006	140100	49401090	5320	5320	5320	5320	1
365	20231006	140000	49395770	5320	5310	5320	5310	29
366	20231006	135900	49241770	5330	5330	5330	5330	1
367	20231006	135800	49236440	5330	5330	5330	5330	16
368	20231006	135700	49151160	5330	5330	5330	5330	1
369	20231006	135600	49145830	5330	5310	5330	5310	101
370	20231006	135500	48609500	5330	5330	5330	5330	1
371	20231006	135400	48604170	5340	5340	5340	5340	1
372	20231006	135300	48598830	5340	5340	5340	5340	1
373	20231006	135200	48593490	5340	5340	5340	5340	1
374	20231006	135100	48588150	5340	5340	5340	5340	1
375	20231006	135000	48582810	5340	5310	5340	5310	25
376	20231006	134900	48450030	5340	5340	5340	5340	1
377	20231006	134800	48444690	5340	5340	5340	5340	25
378	20231006	134700	48311190	5340	5340	5340	5340	1
379	20231006	134600	48305850	5340	5340	5340	5340	1
380	20231006	134500	48300510	5340	5340	5340	5340	1
381	20231006	134400	48295170	5320	5340	5340	5320	11
382	20231006	134300	48236630	5340	5340	5340	5340	1
383	20231006	134200	48231290	5340	5340	5340	5340	1
384	20231006	134100	48225950	5340	5340	5340	5340	1
385	20231006	134000	48220610	5340	5320	5340	5320	108
386	20231006	133900	47646030	5340	5340	5340	5340	1
387	20231006	133800	47640690	5340	5340	5340	5340	1
388	20231006	133700	47635350	5340	5340	5340	5340	1
389	20231006	133600	47630010	5340	5340	5340	5340	1
390	20231006	133500	47624670	5340	5340	5340	5340	1
391	20231006	133400	47619330	5330	5340	5340	5330	2
392	20231006	133300	47608660	5340	5340	5340	5340	1
393	20231006	133200	47603320	5340	5340	5340	5340	1
394	20231006	133100	47597980	5340	5340	5340	5340	1
395	20231006	133000	47592640	5320	5320	5340	5320	91
396	20231006	132900	47108500	5340	5340	5340	5340	16
397	20231006	132800	47023060	5340	5340	5340	5340	1
398	20231006	132700	47017720	5340	5340	5340	5340	1
399	20231006	132600	47012380	5340	5340	5340	5340	1
400	20231006	132500	47007040	5340	5340	5340	5340	1
401	20231006	132400	47001700	5340	5340	5340	5340	1
402	20231006	132300	46996360	5340	5340	5340	5340	1
403	20231006	132200	46991020	5340	5340	5340	5340	1
404	20231006	132100	46985680	5340	5340	5340	5340	1
405	20231006	132000	46980340	5340	5320	5340	5320	29
406	20231006	131900	46826040	5340	5340	5340	5340	1
407	20231006	131800	46820700	5340	5340	5340	5340	1
408	20231006	131700	46815360	5340	5340	5340	5340	1
409	20231006	131600	46810020	5340	5340	5340	5340	4
410	20231006	131500	46788660	5340	5340	5340	5340	1
411	20231006	131400	46783320	5340	5340	5340	5340	1
412	20231006	131300	46777980	5340	5340	5340	5340	1
413	20231006	131200	46772640	5340	5340	5340	5340	1
414	20231006	131100	46767300	5340	5340	5340	5340	1
415	20231006	131000	46761960	5340	5320	5340	5320	26
416	20231006	130900	46623620	5340	5340	5340	5340	55
417	20231006	130800	46329920	5340	5340	5340	5340	1
418	20231006	130700	46324580	5340	5340	5340	5340	1
419	20231006	130600	46319240	5340	5340	5340	5340	188
420	20231006	130500	45315320	5340	5340	5340	5340	14
421	20231006	130400	45240560	5340	5340	5340	5340	1
422	20231006	130300	45235220	5340	5340	5340	5340	1
423	20231006	130200	45229880	5340	5340	5340	5340	1
424	20231006	130100	45224540	5340	5340	5340	5340	7
425	20231006	130000	45187160	5340	5320	5340	5320	29
426	20231006	125900	45032860	5340	5340	5340	5340	1
427	20231006	125800	45027520	5340	5340	5340	5340	1
428	20231006	125700	45022180	5340	5340	5340	5340	1
429	20231006	125600	45016840	5340	5340	5340	5340	1
430	20231006	125500	45011500	5340	5320	5340	5320	19
431	20231006	125400	44910400	5340	5340	5340	5340	1
432	20231006	125300	44905060	5340	5340	5340	5340	1
433	20231006	125200	44899720	5340	5340	5340	5340	1
434	20231006	125100	44894380	5340	5340	5340	5340	1
435	20231006	125000	44889040	5340	5320	5340	5320	26
436	20231006	124900	44750700	5340	5340	5340	5340	1
437	20231006	124800	44745360	5320	5340	5340	5320	3
438	20231006	124700	44729360	5340	5340	5340	5340	1
439	20231006	124600	44724020	5340	5340	5340	5340	1
440	20231006	124500	44718680	5340	5320	5340	5320	36
441	20231006	124400	44527040	5340	5340	5340	5340	1
442	20231006	124300	44521700	5340	5340	5340	5340	1
443	20231006	124200	44516360	5340	5340	5340	5340	1
444	20231006	124100	44511020	5340	5340	5340	5340	1
445	20231006	124000	44505680	5340	5320	5340	5320	30
446	20231006	123900	44346060	5340	5340	5340	5340	1
447	20231006	123800	44340720	5340	5340	5340	5340	1
448	20231006	123700	44335380	5340	5340	5340	5340	1
449	20231006	123600	44330040	5340	5340	5340	5340	1
450	20231006	123500	44324700	5340	5340	5340	5340	1
451	20231006	123400	44319360	5320	5340	5340	5320	53
452	20231006	123300	44037380	5340	5340	5340	5340	1
453	20231006	123200	44032040	5340	5340	5340	5340	1
454	20231006	123100	44026700	5340	5330	5340	5330	53
455	20231006	123000	43744200	5340	5330	5340	5330	26
456	20231006	122900	43605610	5340	5340	5340	5340	2
457	20231006	122800	43594930	5340	5340	5340	5340	1
458	20231006	122700	43589590	5340	5340	5340	5340	1
459	20231006	122600	43584250	5340	5340	5340	5340	1
460	20231006	122500	43578910	5340	5340	5340	5340	1
461	20231006	122400	43573570	5340	5340	5340	5340	1
462	20231006	122300	43568230	5340	5340	5340	5340	1
463	20231006	122200	43562890	5340	5340	5340	5340	1
464	20231006	122100	43557550	5340	5340	5340	5340	1
465	20231006	122000	43552210	5340	5330	5340	5330	30
466	20231006	121900	43392300	5340	5340	5340	5340	1
467	20231006	121800	43386960	5340	5340	5340	5340	1
468	20231006	121700	43381620	5340	5340	5340	5340	1
469	20231006	121600	43376280	5340	5340	5340	5340	1
470	20231006	121500	43370940	5340	5340	5340	5340	1
471	20231006	121400	43365600	5340	5340	5340	5340	1
472	20231006	121300	43360260	5340	5340	5340	5340	1
473	20231006	121200	43354920	5340	5340	5340	5340	1
474	20231006	121100	43349580	5340	5340	5340	5340	1
475	20231006	121000	43344240	5340	5320	5340	5320	26
476	20231006	120900	43205900	5340	5340	5340	5340	1
477	20231006	120800	43200560	5340	5330	5340	5330	7
478	20231006	120700	43163240	5340	5340	5340	5340	6
479	20231006	120600	43131200	5340	5340	5340	5340	1
480	20231006	120500	43125860	5340	5340	5340	5340	1
481	20231006	120400	43120520	5340	5340	5340	5340	1
482	20231006	120300	43115180	5340	5340	5340	5340	1
483	20231006	120200	43109840	5340	5340	5340	5340	1
484	20231006	120100	43104500	5340	5340	5340	5340	1
485	20231006	120000	43099160	5340	5320	5340	5320	30
486	20231006	115900	42939540	5340	5340	5340	5340	1
487	20231006	115800	42934200	5340	5340	5340	5340	1
488	20231006	115700	42928860	5340	5340	5340	5340	1
489	20231006	115600	42923520	5340	5340	5340	5340	1
490	20231006	115500	42918180	5340	5340	5340	5340	1
491	20231006	115400	42912840	5340	5340	5340	5340	1
492	20231006	115300	42907500	5340	5340	5340	5340	1
493	20231006	115200	42902160	5340	5340	5340	5340	1
494	20231006	115100	42896820	5340	5340	5340	5340	1
495	20231006	115000	42891480	5340	5320	5340	5320	26
496	20231006	114900	42753140	5340	5340	5340	5340	1
497	20231006	114800	42747800	5340	5340	5340	5340	1
498	20231006	114700	42742460	5340	5340	5340	5340	1
499	20231006	114600	42737120	5340	5340	5340	5340	1
500	20231006	114500	42731780	5340	5340	5340	5340	1
501	20231006	114400	42726440	5340	5340	5340	5340	1
502	20231006	114300	42721100	5340	5340	5340	5340	1
503	20231006	114200	42715760	5340	5340	5340	5340	1
504	20231006	114100	42710420	5340	5340	5340	5340	1
505	20231006	114000	42705080	5340	5320	5340	5320	30
506	20231006	113900	42545460	5340	5340	5340	5340	1
507	20231006	113800	42540120	5340	5330	5340	5330	22
508	20231006	113700	42422850	5340	5340	5340	5340	1
509	20231006	113600	42417510	5340	5340	5340	5340	1
510	20231006	113500	42412170	5340	5330	5340	5330	19
511	20231006	113400	42310890	5340	5340	5340	5340	1
512	20231006	113300	42305550	5340	5340	5340	5340	1
513	20231006	113200	42300210	5340	5340	5340	5340	1
514	20231006	113100	42294870	5340	5340	5340	5340	1
515	20231006	113000	42289530	5340	5330	5340	5330	26
516	20231006	112900	42150940	5340	5340	5340	5340	1
517	20231006	112800	42145600	5340	5340	5340	5340	5
518	20231006	112700	42118900	5340	5340	5340	5340	1
519	20231006	112600	42113560	5340	5340	5340	5340	1
520	20231006	112500	42108220	5340	5330	5340	5330	32
521	20231006	112400	41937650	5340	5340	5340	5340	1
522	20231006	112300	41932310	5340	5340	5340	5340	1
523	20231006	112200	41926970	5340	5340	5340	5340	1
524	20231006	112100	41921630	5340	5340	5340	5340	1
525	20231006	112000	41916290	5340	5330	5340	5330	30
526	20231006	111900	41756380	5340	5340	5340	5340	1
527	20231006	111800	41751040	5340	5340	5340	5340	1
528	20231006	111700	41745700	5340	5340	5340	5340	1
529	20231006	111600	41740360	5340	5330	5340	5330	46
530	20231006	111500	41495170	5340	5340	5340	5340	1
531	20231006	111400	41489830	5340	5340	5340	5340	1
532	20231006	111300	41484490	5340	5340	5340	5340	1
533	20231006	111200	41479150	5350	5350	5350	5350	1
534	20231006	111100	41473800	5350	5350	5350	5350	1
535	20231006	111000	41468450	5350	5340	5350	5330	26
536	20231006	110900	41329760	5350	5350	5350	5350	1
537	20231006	110800	41324410	5350	5350	5350	5350	1
538	20231006	110700	41319060	5350	5350	5350	5350	1
539	20231006	110600	41313710	5350	5350	5350	5350	1
540	20231006	110500	41308360	5350	5350	5350	5350	1
541	20231006	110400	41303010	5350	5350	5350	5350	1
542	20231006	110300	41297660	5350	5350	5350	5350	1
543	20231006	110200	41292310	5350	5350	5350	5350	1
544	20231006	110100	41286960	5350	5350	5350	5350	1
545	20231006	110000	41281610	5350	5330	5350	5330	30
546	20231006	105900	41121690	5350	5350	5350	5350	1
547	20231006	105800	41116340	5350	5350	5350	5350	1
548	20231006	105700	41110990	5350	5350	5350	5350	1
549	20231006	105600	41105640	5350	5350	5350	5350	1
550	20231006	105500	41100290	5360	5360	5360	5360	1
551	20231006	105400	41094930	5360	5360	5360	5360	1
552	20231006	105300	41089570	5360	5360	5360	5360	10
553	20231006	105200	41035970	5360	5330	5360	5330	11
554	20231006	105100	40977310	5360	5360	5360	5360	1
555	20231006	105000	40971950	5360	5330	5360	5330	26
556	20231006	104900	40833340	5360	5360	5360	5360	1
557	20231006	104800	40827980	5360	5360	5360	5360	1
558	20231006	104700	40822620	5360	5360	5360	5360	1
559	20231006	104600	40817260	5360	5360	5360	5360	1
560	20231006	104500	40811900	5360	5360	5360	5360	1
561	20231006	104400	40806540	5360	5360	5360	5360	1
562	20231006	104300	40801180	5360	5360	5360	5360	1
563	20231006	104200	40795820	5360	5360	5360	5360	1
564	20231006	104100	40790460	5360	5360	5360	5360	1
565	20231006	104000	40785100	5360	5330	5360	5330	30
566	20231006	103900	40625170	5360	5360	5360	5360	1
567	20231006	103800	40619810	5360	5360	5360	5360	1
568	20231006	103700	40614450	5360	5360	5360	5360	1
569	20231006	103600	40609090	5360	5360	5360	5360	1
570	20231006	103500	40603730	5330	5360	5360	5330	21
571	20231006	103400	40491710	5360	5360	5360	5360	1
572	20231006	103300	40486350	5360	5360	5360	5360	1
573	20231006	103200	40480990	5360	5360	5360	5360	1
574	20231006	103100	40475630	5360	5360	5360	5360	1
575	20231006	103000	40470270	5360	5330	5360	5330	26
576	20231006	102900	40331660	5330	5330	5330	5330	0
577	20231006	102800	40331660	5330	5330	5330	5330	0
578	20231006	102700	40331660	5330	5330	5330	5330	0
579	20231006	102600	40331660	5330	5330	5330	5330	0
580	20231006	102500	40331660	5330	5330	5330	5330	0
581	20231006	102400	40331660	5330	5330	5330	5330	0
582	20231006	102300	40331660	5330	5330	5330	5330	0
583	20231006	102200	40331660	5330	5330	5330	5330	0
584	20231006	102100	40331660	5330	5330	5330	5330	0
585	20231006	102000	40331660	5330	5330	5330	5330	29
586	20231006	101900	40177090	5360	5360	5360	5360	900
587	20231006	101800	35353090	5360	5340	5360	5340	4000
588	20231006	101700	13969290	5330	5330	5330	5330	61
589	20231006	101600	13644160	5330	5330	5330	5330	0
590	20231006	101500	13644160	5330	5330	5330	5330	18
591	20231006	101400	13548220	5330	5330	5330	5330	0
592	20231006	101300	13548220	5330	5330	5330	5330	0
593	20231006	101200	13548220	5330	5330	5330	5330	0
594	20231006	101100	13548220	5330	5330	5330	5330	0
595	20231006	101000	13548220	5330	5330	5330	5330	25
596	20231006	100900	13414970	5330	5330	5330	5330	0
597	20231006	100800	13414970	5330	5330	5330	5330	0
598	20231006	100700	13414970	5330	5330	5330	5330	0
599	20231006	100600	13414970	5330	5330	5330	5330	0
600	20231006	100500	13414970	5330	5330	5330	5330	31
601	20231006	100400	13249740	5330	5330	5330	5330	0
602	20231006	100300	13249740	5330	5330	5330	5330	0
603	20231006	100200	13249740	5330	5330	5330	5330	0
604	20231006	100100	13249740	5330	5330	5330	5330	0
605	20231006	100000	13249740	5330	5330	5330	5330	29
606	20231006	095900	13095170	5340	5340	5340	5340	1
607	20231006	095800	13089830	5340	5340	5340	5340	1
608	20231006	095700	13084490	5330	5330	5330	5330	0
609	20231006	095600	13084490	5330	5330	5330	5330	0
610	20231006	095500	13084490	5330	5330	5330	5330	0
611	20231006	095400	13084490	5330	5330	5330	5330	0
612	20231006	095300	13084490	5330	5330	5330	5330	33
613	20231006	095200	12908600	5330	5330	5330	5330	52
614	20231006	095100	12631440	5340	5340	5340	5340	0
615	20231006	095000	12631440	5340	5330	5340	5330	43
616	20231006	094900	12402070	5330	5330	5330	5330	0
617	20231006	094800	12402070	5330	5330	5330	5330	0
618	20231006	094700	12402070	5330	5330	5330	5330	0
619	20231006	094600	12402070	5330	5330	5330	5330	0
620	20231006	094500	12402070	5330	5330	5330	5330	45
621	20231006	094400	12162220	5340	5340	5340	5340	1
622	20231006	094300	12156880	5340	5340	5340	5340	2
623	20231006	094200	12146200	5340	5340	5340	5340	1
624	20231006	094100	12140860	5330	5330	5330	5330	0
625	20231006	094000	12140860	5330	5330	5330	5330	29
626	20231006	093900	11986290	5340	5340	5340	5340	0
627	20231006	093800	11986290	5340	5340	5340	5340	5
628	20231006	093700	11959590	5340	5340	5340	5340	0
629	20231006	093600	11959590	5340	5340	5340	5340	0
630	20231006	093500	11959590	5340	5340	5340	5340	0
631	20231006	093400	11959590	5340	5340	5340	5340	0
632	20231006	093300	11959590	5340	5340	5340	5340	0
633	20231006	093200	11959590	5340	5340	5340	5340	9
634	20231006	093100	11911530	5340	5340	5340	5340	2
635	20231006	093000	11900850	5340	5330	5340	5330	58
636	20231006	092900	11591380	5340	5340	5340	5340	0
637	20231006	092800	11591380	5340	5340	5340	5340	0
638	20231006	092700	11591380	5340	5340	5340	5340	0
639	20231006	092600	11591380	5340	5340	5340	5340	0
640	20231006	092500	11591380	5340	5340	5340	5340	0
641	20231006	092400	11591380	5340	5340	5340	5340	9
642	20231006	092300	11543320	5330	5330	5330	5330	70
643	20231006	092200	11170220	5330	5330	5330	5330	0
644	20231006	092100	11170220	5330	5330	5330	5330	0
645	20231006	092000	11170220	5330	5330	5330	5330	29
646	20231006	091900	11015650	5330	5330	5330	5330	0
647	20231006	091800	11015650	5330	5330	5330	5330	0
648	20231006	091700	11015650	5330	5330	5330	5330	38
649	20231006	091600	10813110	5340	5340	5340	5340	480
650	20231006	091500	8249910	5330	5330	5330	5330	0
651	20231006	091400	8249910	5330	5330	5330	5330	100
652	20231006	091300	7716910	5330	5330	5330	5330	0
653	20231006	091200	7716910	5330	5330	5330	5330	0
654	20231006	091100	7716910	5330	5330	5330	5330	0
655	20231006	091000	7716910	5330	5330	5330	5330	0
656	20231006	090900	7716910	5330	5330	5330	5330	0
657	20231006	090800	7716910	5330	5330	5330	5330	9
658	20231006	090700	7668940	5310	5330	5330	5310	581
659	20231006	090600	4581630	5330	5330	5330	5330	0
660	20231006	090500	4581630	5330	5330	5330	5330	9
661	20231006	090400	4533660	5340	5340	5340	5340	0
662	20231006	090300	4533660	5340	5340	5340	5340	0
663	20231006	090200	4533660	5340	5340	5340	5340	0
664	20231006	090100	4533660	5340	5340	5340	5340	78
665	20231006	090000	4117140	5340	5340	5340	5340	770