KissMeData/134060/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200000	68783270	5350	5350	5350	5350	55
3	20231023	195900	68783270	5350	5350	5350	5350	0
4	20231023	195800	68783270	5350	5350	5350	5350	0
5	20231023	195700	68783270	5350	5350	5350	5350	0
6	20231023	195600	68783270	5350	5350	5350	5350	0
7	20231023	195500	68783270	5350	5350	5350	5350	0
8	20231023	195400	68783270	5350	5350	5350	5350	0
9	20231023	195300	68783270	5350	5350	5350	5350	0
10	20231023	195200	68783270	5350	5350	5350	5350	0
11	20231023	195100	68783270	5350	5350	5350	5350	0
12	20231023	195000	68783270	5350	5350	5350	5350	0
13	20231023	194900	68783270	5350	5350	5350	5350	0
14	20231023	194800	68783270	5350	5350	5350	5350	0
15	20231023	194700	68783270	5350	5350	5350	5350	0
16	20231023	194600	68783270	5350	5350	5350	5350	0
17	20231023	194500	68783270	5350	5350	5350	5350	0
18	20231023	194400	68783270	5350	5350	5350	5350	0
19	20231023	194300	68783270	5350	5350	5350	5350	0
20	20231023	194200	68783270	5350	5350	5350	5350	0
21	20231023	194100	68783270	5350	5350	5350	5350	0
22	20231023	194000	68783270	5350	5350	5350	5350	0
23	20231023	193900	68783270	5350	5350	5350	5350	0
24	20231023	193800	68783270	5350	5350	5350	5350	0
25	20231023	193700	68783270	5350	5350	5350	5350	0
26	20231023	193600	68783270	5350	5350	5350	5350	0
27	20231023	193500	68783270	5350	5350	5350	5350	0
28	20231023	193400	68783270	5350	5350	5350	5350	0
29	20231023	193300	68783270	5350	5350	5350	5350	0
30	20231023	193200	68783270	5350	5350	5350	5350	0
31	20231023	193100	68783270	5350	5350	5350	5350	0
32	20231023	193000	68783270	5350	5350	5350	5350	55
33	20231023	192900	68783270	5350	5350	5350	5350	0
34	20231023	192800	68783270	5350	5350	5350	5350	0
35	20231023	192700	68783270	5350	5350	5350	5350	0
36	20231023	192600	68783270	5350	5350	5350	5350	0
37	20231023	192500	68783270	5350	5350	5350	5350	0
38	20231023	192400	68783270	5350	5350	5350	5350	0
39	20231023	192300	68783270	5350	5350	5350	5350	0
40	20231023	192200	68783270	5350	5350	5350	5350	0
41	20231023	192100	68783270	5350	5350	5350	5350	0
42	20231023	192000	68783270	5350	5350	5350	5350	0
43	20231023	191900	68783270	5350	5350	5350	5350	0
44	20231023	191800	68783270	5350	5350	5350	5350	0
45	20231023	191700	68783270	5350	5350	5350	5350	0
46	20231023	191600	68783270	5350	5350	5350	5350	0
47	20231023	191500	68783270	5350	5350	5350	5350	0
48	20231023	191400	68783270	5350	5350	5350	5350	0
49	20231023	191300	68783270	5350	5350	5350	5350	0
50	20231023	191200	68783270	5350	5350	5350	5350	0
51	20231023	191100	68783270	5350	5350	5350	5350	0
52	20231023	191000	68783270	5350	5350	5350	5350	0
53	20231023	190900	68783270	5350	5350	5350	5350	0
54	20231023	190800	68783270	5350	5350	5350	5350	0
55	20231023	190700	68783270	5350	5350	5350	5350	0
56	20231023	190600	68783270	5350	5350	5350	5350	0
57	20231023	190500	68783270	5350	5350	5350	5350	0
58	20231023	190400	68783270	5350	5350	5350	5350	0
59	20231023	190300	68783270	5350	5350	5350	5350	0
60	20231023	190200	68783270	5350	5350	5350	5350	0
61	20231023	190100	68783270	5350	5350	5350	5350	0
62	20231023	190000	68783270	5350	5350	5350	5350	55
63	20231023	185900	68783270	5350	5350	5350	5350	0
64	20231023	185800	68783270	5350	5350	5350	5350	0
65	20231023	185700	68783270	5350	5350	5350	5350	0
66	20231023	185600	68783270	5350	5350	5350	5350	0
67	20231023	185500	68783270	5350	5350	5350	5350	0
68	20231023	185400	68783270	5350	5350	5350	5350	0
69	20231023	185300	68783270	5350	5350	5350	5350	0
70	20231023	185200	68783270	5350	5350	5350	5350	0
71	20231023	185100	68783270	5350	5350	5350	5350	0
72	20231023	185000	68783270	5350	5350	5350	5350	0
73	20231023	184900	68783270	5350	5350	5350	5350	0
74	20231023	184800	68783270	5350	5350	5350	5350	0
75	20231023	184700	68783270	5350	5350	5350	5350	0
76	20231023	184600	68783270	5350	5350	5350	5350	0
77	20231023	184500	68783270	5350	5350	5350	5350	0
78	20231023	184400	68783270	5350	5350	5350	5350	0
79	20231023	184300	68783270	5350	5350	5350	5350	0
80	20231023	184200	68783270	5350	5350	5350	5350	0
81	20231023	184100	68783270	5350	5350	5350	5350	0
82	20231023	184000	68783270	5350	5350	5350	5350	0
83	20231023	183900	68783270	5350	5350	5350	5350	0
84	20231023	183800	68783270	5350	5350	5350	5350	0
85	20231023	183700	68783270	5350	5350	5350	5350	0
86	20231023	183600	68783270	5350	5350	5350	5350	0
87	20231023	183500	68783270	5350	5350	5350	5350	0
88	20231023	183400	68783270	5350	5350	5350	5350	0
89	20231023	183300	68783270	5350	5350	5350	5350	0
90	20231023	183200	68783270	5350	5350	5350	5350	0
91	20231023	183100	68783270	5350	5350	5350	5350	0
92	20231023	183000	68783270	5350	5350	5350	5350	55
93	20231023	182900	68783270	5350	5350	5350	5350	0
94	20231023	182800	68783270	5350	5350	5350	5350	0
95	20231023	182700	68783270	5350	5350	5350	5350	0
96	20231023	182600	68783270	5350	5350	5350	5350	0
97	20231023	182500	68783270	5350	5350	5350	5350	0
98	20231023	182400	68783270	5350	5350	5350	5350	0
99	20231023	182300	68783270	5350	5350	5350	5350	0
100	20231023	182200	68783270	5350	5350	5350	5350	0
101	20231023	182100	68783270	5350	5350	5350	5350	0
102	20231023	182000	68783270	5350	5350	5350	5350	0
103	20231023	181900	68783270	5350	5350	5350	5350	0
104	20231023	181800	68783270	5350	5350	5350	5350	0
105	20231023	181700	68783270	5350	5350	5350	5350	0
106	20231023	181600	68783270	5350	5350	5350	5350	0
107	20231023	181500	68783270	5350	5350	5350	5350	0
108	20231023	181400	68783270	5350	5350	5350	5350	0
109	20231023	181300	68783270	5350	5350	5350	5350	0
110	20231023	181200	68783270	5350	5350	5350	5350	0
111	20231023	181100	68783270	5350	5350	5350	5350	0
112	20231023	181000	68783270	5350	5350	5350	5350	0
113	20231023	180900	68783270	5350	5350	5350	5350	0
114	20231023	180800	68783270	5350	5350	5350	5350	0
115	20231023	180700	68783270	5350	5350	5350	5350	0
116	20231023	180600	68783270	5350	5350	5350	5350	0
117	20231023	180500	68783270	5350	5350	5350	5350	0
118	20231023	180400	68783270	5350	5350	5350	5350	0
119	20231023	180300	68783270	5350	5350	5350	5350	0
120	20231023	180200	68783270	5350	5350	5350	5350	0
121	20231023	180100	68783270	5350	5350	5350	5350	0
122	20231023	180000	68783270	5350	5350	5350	5350	55
123	20231023	175900	68783270	5350	5350	5350	5350	0
124	20231023	175800	68783270	5350	5350	5350	5350	0
125	20231023	175700	68783270	5350	5350	5350	5350	0
126	20231023	175600	68783270	5350	5350	5350	5350	0
127	20231023	175500	68783270	5350	5350	5350	5350	0
128	20231023	175400	68783270	5350	5350	5350	5350	0
129	20231023	175300	68783270	5350	5350	5350	5350	0
130	20231023	175200	68783270	5350	5350	5350	5350	0
131	20231023	175100	68783270	5350	5350	5350	5350	0
132	20231023	175000	68783270	5350	5350	5350	5350	0
133	20231023	174900	68783270	5350	5350	5350	5350	0
134	20231023	174800	68783270	5350	5350	5350	5350	0
135	20231023	174700	68783270	5350	5350	5350	5350	0
136	20231023	174600	68783270	5350	5350	5350	5350	0
137	20231023	174500	68783270	5350	5350	5350	5350	0
138	20231023	174400	68783270	5350	5350	5350	5350	0
139	20231023	174300	68783270	5350	5350	5350	5350	0
140	20231023	174200	68783270	5350	5350	5350	5350	0
141	20231023	174100	68783270	5350	5350	5350	5350	0
142	20231023	174000	68783270	5350	5350	5350	5350	0
143	20231023	173900	68783270	5350	5350	5350	5350	0
144	20231023	173800	68783270	5350	5350	5350	5350	0
145	20231023	173700	68783270	5350	5350	5350	5350	0
146	20231023	173600	68783270	5350	5350	5350	5350	0
147	20231023	173500	68783270	5350	5350	5350	5350	0
148	20231023	173400	68783270	5350	5350	5350	5350	0
149	20231023	173300	68783270	5350	5350	5350	5350	0
150	20231023	173200	68783270	5350	5350	5350	5350	0
151	20231023	173100	68783270	5350	5350	5350	5350	0
152	20231023	173000	68783270	5350	5350	5350	5350	55
153	20231023	172900	68783270	5350	5350	5350	5350	0
154	20231023	172800	68783270	5350	5350	5350	5350	0
155	20231023	172700	68783270	5350	5350	5350	5350	0
156	20231023	172600	68783270	5350	5350	5350	5350	0
157	20231023	172500	68783270	5350	5350	5350	5350	0
158	20231023	172400	68783270	5350	5350	5350	5350	0
159	20231023	172300	68783270	5350	5350	5350	5350	0
160	20231023	172200	68783270	5350	5350	5350	5350	0
161	20231023	172100	68783270	5350	5350	5350	5350	0
162	20231023	172000	68783270	5350	5350	5350	5350	0
163	20231023	171900	68783270	5350	5350	5350	5350	0
164	20231023	171800	68783270	5350	5350	5350	5350	0
165	20231023	171700	68783270	5350	5350	5350	5350	0
166	20231023	171600	68783270	5350	5350	5350	5350	0
167	20231023	171500	68783270	5350	5350	5350	5350	0
168	20231023	171400	68783270	5350	5350	5350	5350	0
169	20231023	171300	68783270	5350	5350	5350	5350	0
170	20231023	171200	68783270	5350	5350	5350	5350	0
171	20231023	171100	68783270	5350	5350	5350	5350	0
172	20231023	171000	68783270	5350	5350	5350	5350	0
173	20231023	170900	68783270	5350	5350	5350	5350	0
174	20231023	170800	68783270	5350	5350	5350	5350	0
175	20231023	170700	68783270	5350	5350	5350	5350	0
176	20231023	170600	68783270	5350	5350	5350	5350	0
177	20231023	170500	68783270	5350	5350	5350	5350	0
178	20231023	170400	68783270	5350	5350	5350	5350	0
179	20231023	170300	68783270	5350	5350	5350	5350	0
180	20231023	170200	68783270	5350	5350	5350	5350	0
181	20231023	170100	68783270	5350	5350	5350	5350	0
182	20231023	170000	68783270	5350	5350	5350	5350	55
183	20231023	165900	68783270	5350	5350	5350	5350	0
184	20231023	165800	68783270	5350	5350	5350	5350	0
185	20231023	165700	68783270	5350	5350	5350	5350	0
186	20231023	165600	68783270	5350	5350	5350	5350	0
187	20231023	165500	68783270	5350	5350	5350	5350	0
188	20231023	165400	68783270	5350	5350	5350	5350	0
189	20231023	165300	68783270	5350	5350	5350	5350	0
190	20231023	165200	68783270	5350	5350	5350	5350	0
191	20231023	165100	68783270	5350	5350	5350	5350	0
192	20231023	165000	68783270	5350	5350	5350	5350	0
193	20231023	164900	68783270	5350	5350	5350	5350	0
194	20231023	164800	68783270	5350	5350	5350	5350	0
195	20231023	164700	68783270	5350	5350	5350	5350	0
196	20231023	164600	68783270	5350	5350	5350	5350	0
197	20231023	164500	68783270	5350	5350	5350	5350	0
198	20231023	164400	68783270	5350	5350	5350	5350	0
199	20231023	164300	68783270	5350	5350	5350	5350	0
200	20231023	164200	68783270	5350	5350	5350	5350	0
201	20231023	164100	68783270	5350	5350	5350	5350	0
202	20231023	164000	68783270	5350	5350	5350	5350	0
203	20231023	163900	68783270	5350	5350	5350	5350	0
204	20231023	163800	68783270	5350	5350	5350	5350	0
205	20231023	163700	68783270	5350	5350	5350	5350	0
206	20231023	163600	68783270	5350	5350	5350	5350	0
207	20231023	163500	68783270	5350	5350	5350	5350	0
208	20231023	163400	68783270	5350	5350	5350	5350	0
209	20231023	163300	68783270	5350	5350	5350	5350	0
210	20231023	163200	68783270	5350	5350	5350	5350	0
211	20231023	163100	68783270	5350	5350	5350	5350	0
212	20231023	163000	68783270	5350	5350	5350	5350	55
213	20231023	162900	68783270	5350	5350	5350	5350	0
214	20231023	162800	68783270	5350	5350	5350	5350	0
215	20231023	162700	68783270	5350	5350	5350	5350	0
216	20231023	162600	68783270	5350	5350	5350	5350	0
217	20231023	162500	68783270	5350	5350	5350	5350	0
218	20231023	162400	68783270	5350	5350	5350	5350	0
219	20231023	162300	68783270	5350	5350	5350	5350	0
220	20231023	162200	68783270	5350	5350	5350	5350	0
221	20231023	162100	68783270	5350	5350	5350	5350	0
222	20231023	162000	68783270	5350	5350	5350	5350	0
223	20231023	161900	68783270	5350	5350	5350	5350	0
224	20231023	161800	68783270	5350	5350	5350	5350	0
225	20231023	161700	68783270	5350	5350	5350	5350	0
226	20231023	161600	68783270	5350	5350	5350	5350	0
227	20231023	161500	68783270	5350	5350	5350	5350	0
228	20231023	161400	68783270	5350	5350	5350	5350	0
229	20231023	161300	68783270	5350	5350	5350	5350	0
230	20231023	161200	68783270	5350	5350	5350	5350	0
231	20231023	161100	68783270	5350	5350	5350	5350	0
232	20231023	161000	68783270	5350	5350	5350	5350	0
233	20231023	160900	68783270	5350	5350	5350	5350	0
234	20231023	160800	68783270	5350	5350	5350	5350	0
235	20231023	160700	68783270	5350	5350	5350	5350	0
236	20231023	160600	68783270	5350	5350	5350	5350	0
237	20231023	160500	68783270	5350	5350	5350	5350	0
238	20231023	160400	68783270	5350	5350	5350	5350	0
239	20231023	160300	68783270	5350	5350	5350	5350	0
240	20231023	160200	68783270	5350	5350	5350	5350	0
241	20231023	160100	68783270	5350	5350	5350	5350	0
242	20231023	160000	68783270	5350	5350	5350	5350	55
243	20231023	155900	68783270	5350	5350	5350	5350	0
244	20231023	155800	68783270	5350	5350	5350	5350	0
245	20231023	155700	68783270	5350	5350	5350	5350	0
246	20231023	155600	68783270	5350	5350	5350	5350	0
247	20231023	155500	68783270	5350	5350	5350	5350	0
248	20231023	155400	68783270	5350	5350	5350	5350	0
249	20231023	155300	68783270	5350	5350	5350	5350	0
250	20231023	155200	68783270	5350	5350	5350	5350	0
251	20231023	155100	68783270	5350	5350	5350	5350	0
252	20231023	155000	68783270	5350	5350	5350	5350	0
253	20231023	154900	68783270	5350	5350	5350	5350	0
254	20231023	154800	68783270	5350	5350	5350	5350	0
255	20231023	154700	68783270	5350	5350	5350	5350	0
256	20231023	154600	68783270	5350	5350	5350	5350	0
257	20231023	154500	68783270	5350	5350	5350	5350	0
258	20231023	154400	68783270	5350	5350	5350	5350	0
259	20231023	154300	68783270	5350	5350	5350	5350	0
260	20231023	154200	68783270	5350	5350	5350	5350	0
261	20231023	154100	68783270	5350	5350	5350	5350	0
262	20231023	154000	68783270	5350	5350	5350	5350	0
263	20231023	153900	68783270	5350	5350	5350	5350	0
264	20231023	153800	68783270	5350	5350	5350	5350	0
265	20231023	153700	68783270	5350	5350	5350	5350	0
266	20231023	153600	68783270	5350	5350	5350	5350	0
267	20231023	153500	68783270	5350	5350	5350	5350	0
268	20231023	153400	68783270	5350	5350	5350	5350	0
269	20231023	153300	68783270	5350	5350	5350	5350	0
270	20231023	153200	68783270	5350	5350	5350	5350	0
271	20231023	153100	68783270	5350	5350	5350	5350	0
272	20231023	153000	68783270	5350	5350	5350	5350	110
273	20231023	152900	68489020	5350	5350	5350	5350	0
274	20231023	152800	68489020	5350	5350	5350	5350	0
275	20231023	152700	68489020	5350	5350	5350	5350	0
276	20231023	152600	68489020	5350	5350	5350	5350	0
277	20231023	152500	68489020	5350	5350	5350	5350	0
278	20231023	152400	68489020	5350	5350	5350	5350	0
279	20231023	152300	68489020	5350	5350	5350	5350	0
280	20231023	152200	68489020	5350	5350	5350	5350	0
281	20231023	152100	68489020	5350	5350	5350	5350	0
282	20231023	152000	68489020	5350	5350	5350	5350	0
283	20231023	151900	68489020	5350	5350	5350	5350	28
284	20231023	151800	68339220	5360	5360	5360	5360	0
285	20231023	151700	68339220	5360	5350	5360	5350	106
286	20231023	151600	67772110	5350	5350	5350	5350	25
287	20231023	151500	67638360	5360	5360	5360	5360	0
288	20231023	151400	67638360	5360	5360	5360	5360	0
289	20231023	151300	67638360	5360	5360	5360	5360	9
290	20231023	151200	67590120	5360	5360	5360	5360	41
291	20231023	151100	67370360	5360	5360	5360	5360	0
292	20231023	151000	67370360	5360	5360	5360	5360	0
293	20231023	150900	67370360	5360	5360	5360	5360	0
294	20231023	150800	67370360	5360	5360	5360	5360	5
295	20231023	150700	67343560	5350	5350	5350	5350	0
296	20231023	150600	67343560	5350	5350	5350	5350	0
297	20231023	150500	67343560	5350	5350	5350	5350	0
298	20231023	150400	67343560	5350	5350	5350	5350	30
299	20231023	150300	67183060	5350	5350	5350	5350	0
300	20231023	150200	67183060	5350	5350	5350	5350	0
301	20231023	150100	67183060	5350	5350	5350	5350	20
302	20231023	150000	67076060	5360	5360	5360	5360	0
303	20231023	145900	67076060	5360	5360	5360	5360	0
304	20231023	145800	67076060	5360	5360	5360	5360	15
305	20231023	145700	66995660	5350	5350	5350	5350	0
306	20231023	145600	66995660	5350	5350	5350	5350	0
307	20231023	145500	66995660	5350	5350	5350	5350	0
308	20231023	145400	66995660	5350	5350	5350	5350	0
309	20231023	145300	66995660	5350	5350	5350	5350	0
310	20231023	145200	66995660	5350	5350	5350	5350	0
311	20231023	145100	66995660	5350	5350	5350	5350	0
312	20231023	145000	66995660	5350	5350	5350	5350	3
313	20231023	144900	66979610	5350	5350	5350	5350	0
314	20231023	144800	66979610	5350	5350	5350	5350	0
315	20231023	144700	66979610	5350	5350	5350	5350	0
316	20231023	144600	66979610	5350	5340	5350	5340	448
317	20231023	144500	64583060	5340	5340	5340	5340	0
318	20231023	144400	64583060	5340	5340	5340	5340	0
319	20231023	144300	64583060	5340	5340	5340	5340	0
320	20231023	144200	64583060	5340	5340	5340	5340	68
321	20231023	144100	64219940	5340	5340	5340	5340	0
322	20231023	144000	64219940	5340	5340	5340	5340	7
323	20231023	143900	64182560	5350	5350	5350	5350	0
324	20231023	143800	64182560	5350	5350	5350	5350	0
325	20231023	143700	64182560	5350	5350	5350	5350	0
326	20231023	143600	64182560	5350	5350	5350	5350	1
327	20231023	143500	64177210	5340	5340	5340	5340	0
328	20231023	143400	64177210	5340	5340	5340	5340	0
329	20231023	143300	64177210	5340	5340	5340	5340	0
330	20231023	143200	64177210	5340	5340	5340	5340	0
331	20231023	143100	64177210	5340	5340	5340	5340	0
332	20231023	143000	64177210	5340	5340	5340	5340	4
333	20231023	142900	64155850	5350	5350	5350	5350	0
334	20231023	142800	64155850	5350	5350	5350	5350	15
335	20231023	142700	64075600	5350	5350	5350	5350	50
336	20231023	142600	63808100	5350	5350	5350	5350	450
337	20231023	142500	61400600	5340	5340	5340	5340	0
338	20231023	142400	61400600	5340	5340	5340	5340	0
339	20231023	142300	61400600	5340	5340	5340	5340	0
340	20231023	142200	61400600	5340	5340	5340	5340	0
341	20231023	142100	61400600	5340	5340	5340	5340	0
342	20231023	142000	61400600	5340	5340	5340	5340	7
343	20231023	141900	61363220	5350	5350	5350	5350	3
344	20231023	141800	61347170	5350	5350	5350	5350	2
345	20231023	141700	61336470	5350	5350	5350	5350	700
346	20231023	141600	57591470	5340	5340	5340	5340	0
347	20231023	141500	57591470	5340	5340	5340	5340	5
348	20231023	141400	57564770	5340	5340	5340	5340	0
349	20231023	141300	57564770	5340	5340	5340	5340	0
350	20231023	141200	57564770	5340	5340	5340	5340	0
351	20231023	141100	57564770	5340	5340	5340	5340	0
352	20231023	141000	57564770	5340	5340	5340	5340	31
353	20231023	140900	57399230	5340	5340	5340	5340	0
354	20231023	140800	57399230	5340	5340	5340	5340	0
355	20231023	140700	57399230	5340	5340	5340	5340	0
356	20231023	140600	57399230	5340	5340	5340	5340	0
357	20231023	140500	57399230	5340	5340	5340	5340	8
358	20231023	140400	57356510	5340	5340	5340	5340	0
359	20231023	140300	57356510	5340	5340	5340	5340	0
360	20231023	140200	57356510	5340	5340	5340	5340	0
361	20231023	140100	57356510	5340	5340	5340	5340	0
362	20231023	140000	57356510	5340	5340	5340	5340	7
363	20231023	135900	57319130	5340	5340	5340	5340	0
364	20231023	135800	57319130	5340	5340	5340	5340	0
365	20231023	135700	57319130	5340	5340	5340	5340	0
366	20231023	135600	57319130	5340	5340	5340	5340	0
367	20231023	135500	57319130	5340	5340	5340	5340	0
368	20231023	135400	57319130	5340	5340	5340	5340	0
369	20231023	135300	57319130	5340	5340	5340	5340	0
370	20231023	135200	57319130	5340	5340	5340	5340	0
371	20231023	135100	57319130	5340	5340	5340	5340	0
372	20231023	135000	57319130	5340	5340	5340	5340	4
373	20231023	134900	57297770	5350	5350	5350	5350	111
374	20231023	134800	56703920	5340	5340	5340	5340	0
375	20231023	134700	56703920	5340	5340	5340	5340	0
376	20231023	134600	56703920	5340	5340	5340	5340	0
377	20231023	134500	56703920	5340	5340	5340	5340	0
378	20231023	134400	56703920	5340	5340	5340	5340	0
379	20231023	134300	56703920	5340	5340	5340	5340	0
380	20231023	134200	56703920	5340	5340	5340	5340	0
381	20231023	134100	56703920	5340	5340	5340	5340	0
382	20231023	134000	56703920	5340	5340	5340	5340	7
383	20231023	133900	56666540	5350	5350	5350	5350	0
384	20231023	133800	56666540	5350	5350	5350	5350	0
385	20231023	133700	56666540	5350	5350	5350	5350	0
386	20231023	133600	56666540	5350	5350	5350	5350	0
387	20231023	133500	56666540	5350	5350	5350	5350	0
388	20231023	133400	56666540	5350	5350	5350	5350	66
389	20231023	133300	56313440	5350	5350	5350	5350	0
390	20231023	133200	56313440	5350	5350	5350	5350	0
391	20231023	133100	56313440	5350	5350	5350	5350	0
392	20231023	133000	56313440	5350	5350	5350	5350	198
393	20231023	132900	55254140	5350	5350	5350	5350	0
394	20231023	132800	55254140	5350	5350	5350	5350	0
395	20231023	132700	55254140	5350	5350	5350	5350	0
396	20231023	132600	55254140	5350	5350	5350	5350	0
397	20231023	132500	55254140	5350	5350	5350	5350	0
398	20231023	132400	55254140	5350	5350	5350	5350	0
399	20231023	132300	55254140	5350	5350	5350	5350	0
400	20231023	132200	55254140	5350	5350	5350	5350	0
401	20231023	132100	55254140	5350	5350	5350	5350	0
402	20231023	132000	55254140	5350	5350	5350	5350	7
403	20231023	131900	55216690	5360	5360	5360	5360	0
404	20231023	131800	55216690	5360	5360	5360	5360	0
405	20231023	131700	55216690	5360	5360	5360	5360	0
406	20231023	131600	55216690	5360	5360	5360	5360	0
407	20231023	131500	55216690	5360	5360	5360	5360	0
408	20231023	131400	55216690	5360	5360	5360	5360	0
409	20231023	131300	55216690	5360	5360	5360	5360	1
410	20231023	131200	55211330	5350	5350	5350	5350	0
411	20231023	131100	55211330	5350	5350	5350	5350	0
412	20231023	131000	55211330	5350	5350	5350	5350	4
413	20231023	130900	55189930	5360	5360	5360	5360	0
414	20231023	130800	55189930	5360	5360	5360	5360	0
415	20231023	130700	55189930	5360	5360	5360	5360	1
416	20231023	130600	55184570	5350	5350	5350	5350	24
417	20231023	130500	55056170	5360	5360	5360	5360	0
418	20231023	130400	55056170	5360	5360	5360	5360	0
419	20231023	130300	55056170	5360	5360	5360	5360	0
420	20231023	130200	55056170	5360	5360	5360	5360	1
421	20231023	130100	55050810	5360	5350	5360	5350	194
422	20231023	130000	54012900	5360	5360	5360	5360	294
423	20231023	125900	52437060	5370	5370	5370	5370	5
424	20231023	125800	52410210	5370	5370	5370	5370	15
425	20231023	125700	52329660	5370	5370	5380	5370	67
426	20231023	125600	51969860	5370	5370	5370	5370	15
427	20231023	125500	51889310	5360	5360	5360	5360	5
428	20231023	125400	51862510	5370	5370	5370	5370	1
429	20231023	125300	51857140	5370	5370	5370	5370	3
430	20231023	125200	51841030	5370	5370	5370	5370	0
431	20231023	125100	51841030	5370	5370	5370	5370	0
432	20231023	125000	51841030	5370	5360	5370	5360	8
433	20231023	124900	51798110	5360	5360	5360	5360	0
434	20231023	124800	51798110	5360	5360	5360	5360	0
435	20231023	124700	51798110	5360	5360	5360	5360	0
436	20231023	124600	51798110	5360	5360	5360	5360	0
437	20231023	124500	51798110	5360	5360	5360	5360	8
438	20231023	124400	51755230	5370	5370	5370	5370	2
439	20231023	124300	51744490	5370	5370	5370	5370	93
440	20231023	124200	51245080	5360	5360	5360	5360	0
441	20231023	124100	51245080	5360	5360	5360	5360	0
442	20231023	124000	51245080	5360	5360	5360	5360	7
443	20231023	123900	51207560	5370	5370	5370	5370	0
444	20231023	123800	51207560	5370	5370	5370	5370	0
445	20231023	123700	51207560	5370	5370	5370	5370	0
446	20231023	123600	51207560	5370	5370	5370	5370	0
447	20231023	123500	51207560	5370	5370	5370	5370	0
448	20231023	123400	51207560	5370	5370	5370	5370	0
449	20231023	123300	51207560	5370	5370	5370	5370	0
450	20231023	123200	51207560	5370	5370	5370	5370	0
451	20231023	123100	51207560	5370	5370	5370	5370	5
452	20231023	123000	51180710	5350	5350	5350	5350	4
453	20231023	122900	51159310	5380	5380	5380	5380	36
454	20231023	122800	50965630	5360	5360	5360	5360	0
455	20231023	122700	50965630	5360	5360	5360	5360	0
456	20231023	122600	50965630	5360	5360	5360	5360	1
457	20231023	122500	50960270	5350	5350	5350	5350	0
458	20231023	122400	50960270	5350	5350	5350	5350	0
459	20231023	122300	50960270	5350	5350	5350	5350	51
460	20231023	122200	50687420	5350	5350	5350	5350	0
461	20231023	122100	50687420	5350	5350	5350	5350	0
462	20231023	122000	50687420	5350	5360	5360	5350	7
463	20231023	121900	50649940	5360	5350	5360	5350	52
464	20231023	121800	50371720	5360	5360	5360	5360	23
465	20231023	121700	50248440	5370	5360	5370	5360	26
466	20231023	121600	50109070	5360	5360	5360	5360	0
467	20231023	121500	50109070	5360	5360	5360	5360	50
468	20231023	121400	49841070	5350	5350	5350	5350	0
469	20231023	121300	49841070	5350	5360	5360	5350	50
470	20231023	121200	49573550	5380	5380	5380	5380	0
471	20231023	121100	49573550	5380	5350	5380	5350	51
472	20231023	121000	49300670	5350	5360	5360	5350	4
473	20231023	120900	49279260	5350	5350	5350	5350	0
474	20231023	120800	49279260	5350	5350	5350	5350	0
475	20231023	120700	49279260	5350	5350	5350	5350	0
476	20231023	120600	49279260	5350	5350	5350	5350	0
477	20231023	120500	49279260	5350	5350	5350	5350	0
478	20231023	120400	49279260	5350	5350	5350	5350	0
479	20231023	120300	49279260	5350	5350	5350	5350	0
480	20231023	120200	49279260	5350	5350	5350	5350	100
481	20231023	120100	48744260	5350	5350	5350	5350	0
482	20231023	120000	48744260	5350	5360	5360	5350	7
483	20231023	115900	48706800	5380	5380	5380	5380	0
484	20231023	115800	48706800	5380	5380	5380	5380	0
485	20231023	115700	48706800	5380	5380	5380	5380	0
486	20231023	115600	48706800	5380	5380	5380	5380	0
487	20231023	115500	48706800	5380	5380	5380	5380	1
488	20231023	115400	48701420	5360	5360	5360	5360	0
489	20231023	115300	48701420	5360	5360	5360	5360	0
490	20231023	115200	48701420	5360	5360	5360	5360	0
491	20231023	115100	48701420	5360	5360	5360	5360	0
492	20231023	115000	48701420	5360	5360	5360	5360	4
493	20231023	114900	48679980	5350	5350	5350	5350	0
494	20231023	114800	48679980	5350	5350	5350	5350	0
495	20231023	114700	48679980	5350	5350	5350	5350	0
496	20231023	114600	48679980	5350	5350	5350	5350	7
497	20231023	114500	48642530	5350	5350	5350	5350	0
498	20231023	114400	48642530	5350	5350	5350	5350	0
499	20231023	114300	48642530	5350	5350	5350	5350	0
500	20231023	114200	48642530	5350	5350	5350	5350	0
501	20231023	114100	48642530	5350	5350	5350	5350	0
502	20231023	114000	48642530	5350	5360	5360	5350	7
503	20231023	113900	48605070	5350	5350	5350	5350	0
504	20231023	113800	48605070	5350	5350	5350	5350	0
505	20231023	113700	48605070	5350	5350	5350	5350	0
506	20231023	113600	48605070	5350	5370	5370	5350	853
507	20231023	113500	44037970	5370	5370	5370	5370	5
508	20231023	113400	44011120	5370	5370	5370	5370	0
509	20231023	113300	44011120	5370	5370	5370	5370	0
510	20231023	113200	44011120	5370	5370	5370	5370	0
511	20231023	113100	44011120	5370	5370	5370	5370	0
512	20231023	113000	44011120	5370	5370	5370	5370	4
513	20231023	112900	43989640	5380	5380	5380	5380	48
514	20231023	112800	43731400	5390	5390	5390	5390	0
515	20231023	112700	43731400	5390	5390	5390	5390	0
516	20231023	112600	43731400	5390	5390	5390	5390	0
517	20231023	112500	43731400	5390	5380	5390	5380	14
518	20231023	112400	43656020	5390	5430	5430	5390	764
519	20231023	112300	39537110	5400	5400	5400	5400	0
520	20231023	112200	39537110	5400	5400	5400	5400	0
521	20231023	112100	39537110	5400	5400	5400	5400	0
522	20231023	112000	39537110	5400	5400	5400	5400	7
523	20231023	111900	39499310	5430	5430	5430	5430	0
524	20231023	111800	39499310	5430	5430	5430	5430	0
525	20231023	111700	39499310	5430	5430	5430	5430	0
526	20231023	111600	39499310	5430	5430	5430	5430	0
527	20231023	111500	39499310	5430	5430	5430	5430	0
528	20231023	111400	39499310	5430	5430	5430	5430	10
529	20231023	111300	39445010	5430	5430	5430	5430	0
530	20231023	111200	39445010	5430	5430	5430	5430	0
531	20231023	111100	39445010	5430	5430	5430	5430	1
532	20231023	111000	39439580	5400	5400	5400	5400	4
533	20231023	110900	39417980	5420	5420	5420	5420	0
534	20231023	110800	39417980	5420	5420	5420	5420	0
535	20231023	110700	39417980	5420	5420	5420	5420	0
536	20231023	110600	39417980	5420	5420	5420	5420	1
537	20231023	110500	39412560	5400	5400	5400	5400	0
538	20231023	110400	39412560	5400	5400	5400	5400	0
539	20231023	110300	39412560	5400	5400	5400	5400	0
540	20231023	110200	39412560	5400	5400	5400	5400	0
541	20231023	110100	39412560	5400	5400	5400	5400	0
542	20231023	110000	39412560	5400	5410	5410	5400	8
543	20231023	105900	39369330	5430	5430	5430	5430	0
544	20231023	105800	39369330	5430	5430	5430	5430	18
545	20231023	105700	39271590	5430	5430	5430	5430	0
546	20231023	105600	39271590	5430	5430	5430	5430	0
547	20231023	105500	39271590	5430	5430	5430	5430	147
548	20231023	105400	38473380	5430	5430	5430	5430	0
549	20231023	105300	38473380	5430	5430	5430	5430	1
550	20231023	105200	38467950	5400	5400	5400	5400	0
551	20231023	105100	38467950	5400	5400	5400	5400	0
552	20231023	105000	38467950	5400	5400	5400	5400	4
553	20231023	104900	38446350	5400	5430	5430	5400	2000
554	20231023	104800	27625500	5410	5410	5410	5410	0
555	20231023	104700	27625500	5410	5410	5410	5410	0
556	20231023	104600	27625500	5410	5410	5410	5410	0
557	20231023	104500	27625500	5410	5410	5410	5410	0
558	20231023	104400	27625500	5410	5410	5410	5410	0
559	20231023	104300	27625500	5410	5430	5430	5410	1000
560	20231023	104200	22201050	5440	5470	5470	5440	1783
561	20231023	104100	12488270	5470	5470	5470	5470	0
562	20231023	104000	12488270	5470	5470	5470	5470	8
563	20231023	103900	12444510	5470	5470	5470	5470	1
564	20231023	103800	12439040	5470	5470	5470	5470	0
565	20231023	103700	12439040	5470	5470	5470	5470	0
566	20231023	103600	12439040	5470	5470	5470	5470	11
567	20231023	103500	12378870	5470	5470	5470	5470	0
568	20231023	103400	12378870	5470	5470	5470	5470	0
569	20231023	103300	12378870	5470	5470	5470	5470	0
570	20231023	103200	12378870	5470	5470	5470	5470	0
571	20231023	103100	12378870	5470	5470	5470	5470	0
572	20231023	103000	12378870	5470	5470	5470	5470	4
573	20231023	102900	12356990	5470	5470	5470	5470	0
574	20231023	102800	12356990	5470	5470	5470	5470	0
575	20231023	102700	12356990	5470	5470	5470	5470	0
576	20231023	102600	12356990	5470	5470	5470	5470	0
577	20231023	102500	12356990	5470	5470	5470	5470	0
578	20231023	102400	12356990	5470	5470	5470	5470	0
579	20231023	102300	12356990	5470	5470	5470	5470	0
580	20231023	102200	12356990	5470	5470	5470	5470	0
581	20231023	102100	12356990	5470	5470	5470	5470	0
582	20231023	102000	12356990	5470	5470	5470	5470	8
583	20231023	101900	12313230	5470	5470	5470	5470	0
584	20231023	101800	12313230	5470	5470	5470	5470	200
585	20231023	101700	11219230	5470	5470	5470	5470	56
586	20231023	101600	10912910	5470	5470	5470	5470	0
587	20231023	101500	10912910	5470	5470	5470	5470	5
588	20231023	101400	10885560	5470	5470	5470	5470	0
589	20231023	101300	10885560	5470	5470	5470	5470	0
590	20231023	101200	10885560	5470	5470	5470	5470	0
591	20231023	101100	10885560	5470	5470	5470	5470	0
592	20231023	101000	10885560	5470	5470	5470	5470	4
593	20231023	100900	10863680	5470	5470	5470	5470	0
594	20231023	100800	10863680	5470	5470	5470	5470	0
595	20231023	100700	10863680	5470	5470	5470	5470	0
596	20231023	100600	10863680	5470	5470	5470	5470	0
597	20231023	100500	10863680	5470	5470	5470	5470	9
598	20231023	100400	10814450	5480	5480	5480	5480	0
599	20231023	100300	10814450	5480	5480	5480	5480	0
600	20231023	100200	10814450	5480	5470	5480	5470	22
601	20231023	100100	10694060	5470	5470	5470	5470	0
602	20231023	100000	10694060	5470	5470	5470	5470	8
603	20231023	095900	10650300	5480	5480	5480	5480	0
604	20231023	095800	10650300	5480	5480	5480	5480	0
605	20231023	095700	10650300	5480	5480	5480	5480	0
606	20231023	095600	10650300	5480	5480	5480	5480	1
607	20231023	095500	10644820	5480	5480	5480	5480	0
608	20231023	095400	10644820	5480	5480	5480	5480	1
609	20231023	095300	10639340	5480	5480	5480	5480	0
610	20231023	095200	10639340	5480	5480	5480	5480	29
611	20231023	095100	10480420	5470	5470	5470	5470	6
612	20231023	095000	10447600	5450	5450	5450	5450	4
613	20231023	094900	10425800	5450	5460	5460	5450	10
614	20231023	094800	10371210	5450	5450	5450	5450	177
615	20231023	094700	9406560	5450	5450	5450	5450	0
616	20231023	094600	9406560	5450	5450	5450	5450	0
617	20231023	094500	9406560	5450	5450	5450	5450	1
618	20231023	094400	9401110	5450	5450	5450	5450	1
619	20231023	094300	9395660	5440	5440	5440	5440	0
620	20231023	094200	9395660	5440	5440	5440	5440	0
621	20231023	094100	9395660	5440	5440	5440	5440	0
622	20231023	094000	9395660	5440	5440	5440	5440	8
623	20231023	093900	9352140	5450	5450	5450	5450	0
624	20231023	093800	9352140	5450	5440	5450	5440	327
625	20231023	093700	7571250	5430	5430	5430	5430	166
626	20231023	093600	6669870	5430	5430	5430	5430	0
627	20231023	093500	6669870	5430	5430	5430	5430	2
628	20231023	093400	6659010	5430	5430	5430	5430	0
629	20231023	093300	6659010	5430	5430	5430	5430	0
630	20231023	093200	6659010	5430	5430	5430	5430	0
631	20231023	093100	6659010	5430	5430	5430	5430	0
632	20231023	093000	6659010	5430	5430	5430	5430	4
633	20231023	092900	6637290	5430	5430	5430	5430	0
634	20231023	092800	6637290	5430	5430	5430	5430	0
635	20231023	092700	6637290	5430	5430	5430	5430	0
636	20231023	092600	6637290	5430	5430	5430	5430	0
637	20231023	092500	6637290	5430	5430	5430	5430	0
638	20231023	092400	6637290	5430	5430	5430	5430	0
639	20231023	092300	6637290	5430	5430	5430	5430	0
640	20231023	092200	6637290	5430	5430	5430	5430	0
641	20231023	092100	6637290	5430	5430	5430	5430	0
642	20231023	092000	6637290	5430	5430	5430	5430	8
643	20231023	091900	6593850	5440	5440	5440	5440	0
644	20231023	091800	6593850	5440	5440	5440	5440	0
645	20231023	091700	6593850	5440	5440	5440	5440	129
646	20231023	091600	5892090	5440	5440	5440	5440	17
647	20231023	091500	5799610	5440	5440	5440	5440	0
648	20231023	091400	5799610	5440	5440	5440	5440	0
649	20231023	091300	5799610	5440	5440	5440	5440	46
650	20231023	091200	5549370	5440	5440	5440	5440	0
651	20231023	091100	5549370	5440	5440	5440	5440	0
652	20231023	091000	5549370	5440	5440	5440	5440	6
653	20231023	090900	5516730	5440	5440	5440	5440	1
654	20231023	090800	5511290	5440	5440	5440	5440	0
655	20231023	090700	5511290	5440	5420	5440	5420	6
656	20231023	090600	5478740	5410	5410	5410	5410	0
657	20231023	090500	5478740	5410	5410	5410	5410	21
658	20231023	090400	5365130	5410	5410	5410	5410	5
659	20231023	090300	5338080	5410	5410	5410	5410	0
660	20231023	090200	5338080	5410	5400	5410	5400	79
661	20231023	090100	4911470	5350	5400	5400	5350	121
662	20231023	090000	4259320	5420	5440	5440	5420	783