KissMeData/068930/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193500	24514810	5750	5750	5750	5750	313
3	20231018	193400	24514810	5750	5750	5750	5750	0
4	20231018	193300	24514810	5750	5750	5750	5750	0
5	20231018	193200	24514810	5750	5750	5750	5750	0
6	20231018	193100	24514810	5750	5750	5750	5750	0
7	20231018	193000	24514810	5750	5750	5750	5750	0
8	20231018	192900	24514810	5750	5750	5750	5750	0
9	20231018	192800	24514810	5750	5750	5750	5750	0
10	20231018	192700	24514810	5750	5750	5750	5750	0
11	20231018	192600	24514810	5750	5750	5750	5750	0
12	20231018	192500	24514810	5750	5750	5750	5750	0
13	20231018	192400	24514810	5750	5750	5750	5750	0
14	20231018	192300	24514810	5750	5750	5750	5750	0
15	20231018	192200	24514810	5750	5750	5750	5750	0
16	20231018	192100	24514810	5750	5750	5750	5750	0
17	20231018	192000	24514810	5750	5750	5750	5750	0
18	20231018	191900	24514810	5750	5750	5750	5750	0
19	20231018	191800	24514810	5750	5750	5750	5750	0
20	20231018	191700	24514810	5750	5750	5750	5750	0
21	20231018	191600	24514810	5750	5750	5750	5750	0
22	20231018	191500	24514810	5750	5750	5750	5750	0
23	20231018	191400	24514810	5750	5750	5750	5750	0
24	20231018	191300	24514810	5750	5750	5750	5750	0
25	20231018	191200	24514810	5750	5750	5750	5750	0
26	20231018	191100	24514810	5750	5750	5750	5750	0
27	20231018	191000	24514810	5750	5750	5750	5750	0
28	20231018	190900	24514810	5750	5750	5750	5750	0
29	20231018	190800	24514810	5750	5750	5750	5750	0
30	20231018	190700	24514810	5750	5750	5750	5750	0
31	20231018	190600	24514810	5750	5750	5750	5750	0
32	20231018	190500	24514810	5750	5750	5750	5750	313
33	20231018	190400	24514810	5750	5750	5750	5750	0
34	20231018	190300	24514810	5750	5750	5750	5750	0
35	20231018	190200	24514810	5750	5750	5750	5750	0
36	20231018	190100	24514810	5750	5750	5750	5750	0
37	20231018	190000	24514810	5750	5750	5750	5750	0
38	20231018	185900	24514810	5750	5750	5750	5750	0
39	20231018	185800	24514810	5750	5750	5750	5750	0
40	20231018	185700	24514810	5750	5750	5750	5750	0
41	20231018	185600	24514810	5750	5750	5750	5750	0
42	20231018	185500	24514810	5750	5750	5750	5750	0
43	20231018	185400	24514810	5750	5750	5750	5750	0
44	20231018	185300	24514810	5750	5750	5750	5750	0
45	20231018	185200	24514810	5750	5750	5750	5750	0
46	20231018	185100	24514810	5750	5750	5750	5750	0
47	20231018	185000	24514810	5750	5750	5750	5750	0
48	20231018	184900	24514810	5750	5750	5750	5750	0
49	20231018	184800	24514810	5750	5750	5750	5750	0
50	20231018	184700	24514810	5750	5750	5750	5750	0
51	20231018	184600	24514810	5750	5750	5750	5750	0
52	20231018	184500	24514810	5750	5750	5750	5750	0
53	20231018	184400	24514810	5750	5750	5750	5750	0
54	20231018	184300	24514810	5750	5750	5750	5750	0
55	20231018	184200	24514810	5750	5750	5750	5750	0
56	20231018	184100	24514810	5750	5750	5750	5750	0
57	20231018	184000	24514810	5750	5750	5750	5750	0
58	20231018	183900	24514810	5750	5750	5750	5750	0
59	20231018	183800	24514810	5750	5750	5750	5750	0
60	20231018	183700	24514810	5750	5750	5750	5750	0
61	20231018	183600	24514810	5750	5750	5750	5750	0
62	20231018	183500	24514810	5750	5750	5750	5750	313
63	20231018	183400	24514810	5750	5750	5750	5750	0
64	20231018	183300	24514810	5750	5750	5750	5750	0
65	20231018	183200	24514810	5750	5750	5750	5750	0
66	20231018	183100	24514810	5750	5750	5750	5750	0
67	20231018	183000	24514810	5750	5750	5750	5750	0
68	20231018	182900	24514810	5750	5750	5750	5750	0
69	20231018	182800	24514810	5750	5750	5750	5750	0
70	20231018	182700	24514810	5750	5750	5750	5750	0
71	20231018	182600	24514810	5750	5750	5750	5750	0
72	20231018	182500	24514810	5750	5750	5750	5750	0
73	20231018	182400	24514810	5750	5750	5750	5750	0
74	20231018	182300	24514810	5750	5750	5750	5750	0
75	20231018	182200	24514810	5750	5750	5750	5750	0
76	20231018	182100	24514810	5750	5750	5750	5750	0
77	20231018	182000	24514810	5750	5750	5750	5750	0
78	20231018	181900	24514810	5750	5750	5750	5750	0
79	20231018	181800	24514810	5750	5750	5750	5750	0
80	20231018	181700	24514810	5750	5750	5750	5750	0
81	20231018	181600	24514810	5750	5750	5750	5750	0
82	20231018	181500	24514810	5750	5750	5750	5750	0
83	20231018	181400	24514810	5750	5750	5750	5750	0
84	20231018	181300	24514810	5750	5750	5750	5750	0
85	20231018	181200	24514810	5750	5750	5750	5750	0
86	20231018	181100	24514810	5750	5750	5750	5750	0
87	20231018	181000	24514810	5750	5750	5750	5750	0
88	20231018	180900	24514810	5750	5750	5750	5750	0
89	20231018	180800	24514810	5750	5750	5750	5750	0
90	20231018	180700	24514810	5750	5750	5750	5750	0
91	20231018	180600	24514810	5750	5750	5750	5750	0
92	20231018	180500	24514810	5750	5750	5750	5750	313
93	20231018	180400	24514810	5750	5750	5750	5750	0
94	20231018	180300	24514810	5750	5750	5750	5750	0
95	20231018	180200	24514810	5750	5750	5750	5750	0
96	20231018	180100	24514810	5750	5750	5750	5750	0
97	20231018	180000	24514810	5750	5750	5750	5750	0
98	20231018	175900	24514810	5750	5750	5750	5750	0
99	20231018	175800	24514810	5750	5750	5750	5750	0
100	20231018	175700	24514810	5750	5750	5750	5750	0
101	20231018	175600	24514810	5750	5750	5750	5750	0
102	20231018	175500	24514810	5750	5750	5750	5750	0
103	20231018	175400	24514810	5750	5750	5750	5750	0
104	20231018	175300	24514810	5750	5750	5750	5750	0
105	20231018	175200	24514810	5750	5750	5750	5750	0
106	20231018	175100	24514810	5750	5750	5750	5750	0
107	20231018	175000	24514810	5750	5750	5750	5750	0
108	20231018	174900	24514810	5750	5750	5750	5750	0
109	20231018	174800	24514810	5750	5750	5750	5750	0
110	20231018	174700	24514810	5750	5750	5750	5750	0
111	20231018	174600	24514810	5750	5750	5750	5750	0
112	20231018	174500	24514810	5750	5750	5750	5750	0
113	20231018	174400	24514810	5750	5750	5750	5750	0
114	20231018	174300	24514810	5750	5750	5750	5750	0
115	20231018	174200	24514810	5750	5750	5750	5750	0
116	20231018	174100	24514810	5750	5750	5750	5750	0
117	20231018	174000	24514810	5750	5750	5750	5750	0
118	20231018	173900	24514810	5750	5750	5750	5750	0
119	20231018	173800	24514810	5750	5750	5750	5750	0
120	20231018	173700	24514810	5750	5750	5750	5750	0
121	20231018	173600	24514810	5750	5750	5750	5750	0
122	20231018	173500	24514810	5750	5750	5750	5750	313
123	20231018	173400	24514810	5750	5750	5750	5750	0
124	20231018	173300	24514810	5750	5750	5750	5750	0
125	20231018	173200	24514810	5750	5750	5750	5750	0
126	20231018	173100	24514810	5750	5750	5750	5750	0
127	20231018	173000	24514810	5750	5750	5750	5750	0
128	20231018	172900	24514810	5750	5750	5750	5750	0
129	20231018	172800	24514810	5750	5750	5750	5750	0
130	20231018	172700	24514810	5750	5750	5750	5750	0
131	20231018	172600	24514810	5750	5750	5750	5750	0
132	20231018	172500	24514810	5750	5750	5750	5750	0
133	20231018	172400	24514810	5750	5750	5750	5750	0
134	20231018	172300	24514810	5750	5750	5750	5750	0
135	20231018	172200	24514810	5750	5750	5750	5750	0
136	20231018	172100	24514810	5750	5750	5750	5750	0
137	20231018	172000	24514810	5750	5750	5750	5750	0
138	20231018	171900	24514810	5750	5750	5750	5750	0
139	20231018	171800	24514810	5750	5750	5750	5750	0
140	20231018	171700	24514810	5750	5750	5750	5750	0
141	20231018	171600	24514810	5750	5750	5750	5750	0
142	20231018	171500	24514810	5750	5750	5750	5750	0
143	20231018	171400	24514810	5750	5750	5750	5750	0
144	20231018	171300	24514810	5750	5750	5750	5750	0
145	20231018	171200	24514810	5750	5750	5750	5750	0
146	20231018	171100	24514810	5750	5750	5750	5750	0
147	20231018	171000	24514810	5750	5750	5750	5750	0
148	20231018	170900	24514810	5750	5750	5750	5750	0
149	20231018	170800	24514810	5750	5750	5750	5750	0
150	20231018	170700	24514810	5750	5750	5750	5750	0
151	20231018	170600	24514810	5750	5750	5750	5750	0
152	20231018	170500	24514810	5750	5750	5750	5750	313
153	20231018	170400	24514810	5750	5750	5750	5750	0
154	20231018	170300	24514810	5750	5750	5750	5750	0
155	20231018	170200	24514810	5750	5750	5750	5750	0
156	20231018	170100	24514810	5750	5750	5750	5750	0
157	20231018	170000	24514810	5750	5750	5750	5750	0
158	20231018	165900	24514810	5750	5750	5750	5750	0
159	20231018	165800	24514810	5750	5750	5750	5750	0
160	20231018	165700	24514810	5750	5750	5750	5750	0
161	20231018	165600	24514810	5750	5750	5750	5750	0
162	20231018	165500	24514810	5750	5750	5750	5750	0
163	20231018	165400	24514810	5750	5750	5750	5750	0
164	20231018	165300	24514810	5750	5750	5750	5750	0
165	20231018	165200	24514810	5750	5750	5750	5750	0
166	20231018	165100	24514810	5750	5750	5750	5750	0
167	20231018	165000	24514810	5750	5750	5750	5750	0
168	20231018	164900	24514810	5750	5750	5750	5750	0
169	20231018	164800	24514810	5750	5750	5750	5750	0
170	20231018	164700	24514810	5750	5750	5750	5750	0
171	20231018	164600	24514810	5750	5750	5750	5750	0
172	20231018	164500	24514810	5750	5750	5750	5750	0
173	20231018	164400	24514810	5750	5750	5750	5750	0
174	20231018	164300	24514810	5750	5750	5750	5750	0
175	20231018	164200	24514810	5750	5750	5750	5750	0
176	20231018	164100	24514810	5750	5750	5750	5750	0
177	20231018	164000	24514810	5750	5750	5750	5750	0
178	20231018	163900	24514810	5750	5750	5750	5750	0
179	20231018	163800	24514810	5750	5750	5750	5750	0
180	20231018	163700	24514810	5750	5750	5750	5750	0
181	20231018	163600	24514810	5750	5750	5750	5750	0
182	20231018	163500	24514810	5750	5750	5750	5750	313
183	20231018	163400	24514810	5750	5750	5750	5750	0
184	20231018	163300	24514810	5750	5750	5750	5750	0
185	20231018	163200	24514810	5750	5750	5750	5750	0
186	20231018	163100	24514810	5750	5750	5750	5750	0
187	20231018	163000	24514810	5750	5750	5750	5750	0
188	20231018	162900	24514810	5750	5750	5750	5750	0
189	20231018	162800	24514810	5750	5750	5750	5750	0
190	20231018	162700	24514810	5750	5750	5750	5750	0
191	20231018	162600	24514810	5750	5750	5750	5750	0
192	20231018	162500	24514810	5750	5750	5750	5750	0
193	20231018	162400	24514810	5750	5750	5750	5750	0
194	20231018	162300	24514810	5750	5750	5750	5750	0
195	20231018	162200	24514810	5750	5750	5750	5750	0
196	20231018	162100	24514810	5750	5750	5750	5750	0
197	20231018	162000	24514810	5750	5750	5750	5750	0
198	20231018	161900	24514810	5750	5750	5750	5750	0
199	20231018	161800	24514810	5750	5750	5750	5750	0
200	20231018	161700	24514810	5750	5750	5750	5750	0
201	20231018	161600	24514810	5750	5750	5750	5750	0
202	20231018	161500	24514810	5750	5750	5750	5750	0
203	20231018	161400	24514810	5750	5750	5750	5750	0
204	20231018	161300	24514810	5750	5750	5750	5750	0
205	20231018	161200	24514810	5750	5750	5750	5750	0
206	20231018	161100	24514810	5750	5750	5750	5750	0
207	20231018	161000	24514810	5750	5750	5750	5750	0
208	20231018	160900	24514810	5750	5750	5750	5750	0
209	20231018	160800	24514810	5750	5750	5750	5750	0
210	20231018	160700	24514810	5750	5750	5750	5750	0
211	20231018	160600	24514810	5750	5750	5750	5750	0
212	20231018	160500	24514810	5750	5750	5750	5750	313
213	20231018	160400	24514810	5750	5750	5750	5750	0
214	20231018	160300	24514810	5750	5750	5750	5750	0
215	20231018	160200	24514810	5750	5750	5750	5750	0
216	20231018	160100	24514810	5750	5750	5750	5750	0
217	20231018	160000	24514810	5750	5750	5750	5750	0
218	20231018	155900	24514810	5750	5750	5750	5750	0
219	20231018	155800	24514810	5750	5750	5750	5750	0
220	20231018	155700	24514810	5750	5750	5750	5750	0
221	20231018	155600	24514810	5750	5750	5750	5750	0
222	20231018	155500	24514810	5750	5750	5750	5750	0
223	20231018	155400	24514810	5750	5750	5750	5750	0
224	20231018	155300	24514810	5750	5750	5750	5750	0
225	20231018	155200	24514810	5750	5750	5750	5750	0
226	20231018	155100	24514810	5750	5750	5750	5750	0
227	20231018	155000	24514810	5750	5750	5750	5750	0
228	20231018	154900	24514810	5750	5750	5750	5750	0
229	20231018	154800	24514810	5750	5750	5750	5750	0
230	20231018	154700	24514810	5750	5750	5750	5750	0
231	20231018	154600	24514810	5750	5750	5750	5750	0
232	20231018	154500	24514810	5750	5750	5750	5750	0
233	20231018	154400	24514810	5750	5750	5750	5750	0
234	20231018	154300	24514810	5750	5750	5750	5750	0
235	20231018	154200	24514810	5750	5750	5750	5750	0
236	20231018	154100	24514810	5750	5750	5750	5750	0
237	20231018	154000	24514810	5750	5750	5750	5750	0
238	20231018	153900	24514810	5750	5750	5750	5750	0
239	20231018	153800	24514810	5750	5750	5750	5750	0
240	20231018	153700	24514810	5750	5750	5750	5750	0
241	20231018	153600	24514810	5750	5750	5750	5750	0
242	20231018	153500	24514810	5750	5750	5750	5750	313
243	20231018	153400	24514810	5750	5750	5750	5750	0
244	20231018	153300	24514810	5750	5750	5750	5750	0
245	20231018	153200	24514810	5750	5750	5750	5750	0
246	20231018	153100	24514810	5750	5750	5750	5750	0
247	20231018	153000	24514810	5750	5750	5750	5750	313
248	20231018	152900	22715060	5750	5750	5750	5750	0
249	20231018	152800	22715060	5750	5750	5750	5750	0
250	20231018	152700	22715060	5750	5750	5750	5750	0
251	20231018	152600	22715060	5750	5750	5750	5750	0
252	20231018	152500	22715060	5750	5750	5750	5750	0
253	20231018	152400	22715060	5750	5750	5750	5750	0
254	20231018	152300	22715060	5750	5750	5750	5750	0
255	20231018	152200	22715060	5750	5750	5750	5750	0
256	20231018	152100	22715060	5750	5750	5750	5750	0
257	20231018	152000	22715060	5750	5750	5750	5750	0
258	20231018	151900	22715060	5750	5750	5750	5750	0
259	20231018	151800	22715060	5750	5750	5750	5750	0
260	20231018	151700	22715060	5750	5750	5750	5750	0
261	20231018	151600	22715060	5750	5750	5750	5750	0
262	20231018	151500	22715060	5750	5750	5750	5750	200
263	20231018	151400	21565060	5730	5730	5730	5730	0
264	20231018	151300	21565060	5730	5730	5730	5730	0
265	20231018	151200	21565060	5730	5730	5730	5730	0
266	20231018	151100	21565060	5730	5730	5730	5730	0
267	20231018	151000	21565060	5730	5730	5730	5730	0
268	20231018	150900	21565060	5730	5730	5730	5730	1
269	20231018	150800	21559330	5740	5740	5740	5740	181
270	20231018	150700	20520390	5740	5740	5740	5740	21
271	20231018	150600	20399850	5750	5750	5750	5750	0
272	20231018	150500	20399850	5750	5750	5750	5750	0
273	20231018	150400	20399850	5750	5750	5750	5750	0
274	20231018	150300	20399850	5750	5750	5750	5750	0
275	20231018	150200	20399850	5750	5750	5750	5750	0
276	20231018	150100	20399850	5750	5750	5750	5750	50
277	20231018	150000	20112350	5750	5750	5750	5750	0
278	20231018	145900	20112350	5750	5750	5750	5750	0
279	20231018	145800	20112350	5750	5750	5750	5750	0
280	20231018	145700	20112350	5750	5750	5750	5750	1
281	20231018	145600	20106600	5720	5720	5720	5720	0
282	20231018	145500	20106600	5720	5720	5720	5720	0
283	20231018	145400	20106600	5720	5720	5720	5720	0
284	20231018	145300	20106600	5720	5720	5720	5720	0
285	20231018	145200	20106600	5720	5720	5720	5720	0
286	20231018	145100	20106600	5720	5720	5720	5720	0
287	20231018	145000	20106600	5720	5720	5720	5720	0
288	20231018	144900	20106600	5720	5720	5720	5720	0
289	20231018	144800	20106600	5720	5720	5720	5720	0
290	20231018	144700	20106600	5720	5720	5720	5720	0
291	20231018	144600	20106600	5720	5720	5720	5720	11
292	20231018	144500	20043680	5730	5730	5730	5730	0
293	20231018	144400	20043680	5730	5730	5730	5730	0
294	20231018	144300	20043680	5730	5730	5730	5730	49
295	20231018	144200	19762910	5730	5730	5730	5730	0
296	20231018	144100	19762910	5730	5730	5730	5730	50
297	20231018	144000	19476410	5730	5730	5730	5730	0
298	20231018	143900	19476410	5730	5730	5730	5730	0
299	20231018	143800	19476410	5730	5730	5730	5730	0
300	20231018	143700	19476410	5730	5730	5730	5730	0
301	20231018	143600	19476410	5730	5730	5730	5730	0
302	20231018	143500	19476410	5730	5730	5730	5730	0
303	20231018	143400	19476410	5730	5730	5730	5730	10
304	20231018	143300	19419110	5730	5730	5730	5730	0
305	20231018	143200	19419110	5730	5730	5730	5730	0
306	20231018	143100	19419110	5730	5730	5730	5730	0
307	20231018	143000	19419110	5730	5730	5730	5730	0
308	20231018	142900	19419110	5730	5730	5730	5730	0
309	20231018	142800	19419110	5730	5730	5730	5730	0
310	20231018	142700	19419110	5730	5730	5730	5730	0
311	20231018	142600	19419110	5730	5730	5730	5730	0
312	20231018	142500	19419110	5730	5730	5730	5730	0
313	20231018	142400	19419110	5730	5730	5730	5730	0
314	20231018	142300	19419110	5730	5730	5730	5730	0
315	20231018	142200	19419110	5730	5730	5730	5730	10
316	20231018	142100	19361810	5750	5750	5750	5750	0
317	20231018	142000	19361810	5750	5750	5750	5750	0
318	20231018	141900	19361810	5750	5750	5750	5750	0
319	20231018	141800	19361810	5750	5750	5750	5750	0
320	20231018	141700	19361810	5750	5750	5750	5750	0
321	20231018	141600	19361810	5750	5750	5750	5750	0
322	20231018	141500	19361810	5750	5750	5750	5750	3
323	20231018	141400	19344560	5750	5750	5750	5750	0
324	20231018	141300	19344560	5750	5750	5750	5750	0
325	20231018	141200	19344560	5750	5750	5750	5750	0
326	20231018	141100	19344560	5750	5750	5750	5750	0
327	20231018	141000	19344560	5750	5750	5750	5750	0
328	20231018	140900	19344560	5750	5750	5750	5750	0
329	20231018	140800	19344560	5750	5750	5750	5750	0
330	20231018	140700	19344560	5750	5750	5750	5750	0
331	20231018	140600	19344560	5750	5750	5750	5750	0
332	20231018	140500	19344560	5750	5750	5750	5750	0
333	20231018	140400	19344560	5750	5750	5750	5750	0
334	20231018	140300	19344560	5750	5750	5750	5750	0
335	20231018	140200	19344560	5750	5750	5750	5750	0
336	20231018	140100	19344560	5750	5750	5750	5750	0
337	20231018	140000	19344560	5750	5750	5750	5750	0
338	20231018	135900	19344560	5750	5750	5750	5750	0
339	20231018	135800	19344560	5750	5750	5750	5750	1
340	20231018	135700	19338810	5740	5740	5740	5740	0
341	20231018	135600	19338810	5740	5740	5740	5740	1
342	20231018	135500	19333070	5740	5740	5740	5740	19
343	20231018	135400	19224010	5740	5740	5740	5740	0
344	20231018	135300	19224010	5740	5740	5740	5740	5
345	20231018	135200	19195310	5740	5720	5740	5720	10
346	20231018	135100	19138070	5720	5720	5720	5720	0
347	20231018	135000	19138070	5720	5720	5720	5720	0
348	20231018	134900	19138070	5720	5720	5720	5720	0
349	20231018	134800	19138070	5720	5720	5720	5720	0
350	20231018	134700	19138070	5720	5720	5720	5720	0
351	20231018	134600	19138070	5720	5720	5720	5720	0
352	20231018	134500	19138070	5720	5720	5720	5720	2
353	20231018	134400	19126630	5730	5730	5730	5730	0
354	20231018	134300	19126630	5730	5730	5730	5730	1
355	20231018	134200	19120900	5730	5730	5730	5730	9
356	20231018	134100	19069330	5730	5730	5730	5730	0
357	20231018	134000	19069330	5730	5730	5730	5730	0
358	20231018	133900	19069330	5730	5730	5730	5730	0
359	20231018	133800	19069330	5730	5730	5730	5730	0
360	20231018	133700	19069330	5730	5730	5730	5730	0
361	20231018	133600	19069330	5730	5730	5730	5730	0
362	20231018	133500	19069330	5730	5730	5730	5730	0
363	20231018	133400	19069330	5730	5730	5730	5730	0
364	20231018	133300	19069330	5730	5730	5730	5730	0
365	20231018	133200	19069330	5730	5730	5730	5730	1
366	20231018	133100	19063600	5750	5750	5750	5750	0
367	20231018	133000	19063600	5750	5750	5750	5750	0
368	20231018	132900	19063600	5750	5750	5750	5750	0
369	20231018	132800	19063600	5750	5750	5750	5750	0
370	20231018	132700	19063600	5750	5750	5750	5750	0
371	20231018	132600	19063600	5750	5750	5750	5750	0
372	20231018	132500	19063600	5750	5750	5750	5750	0
373	20231018	132400	19063600	5750	5750	5750	5750	0
374	20231018	132300	19063600	5750	5750	5750	5750	0
375	20231018	132200	19063600	5750	5750	5750	5750	0
376	20231018	132100	19063600	5750	5750	5750	5750	0
377	20231018	132000	19063600	5750	5750	5750	5750	0
378	20231018	131900	19063600	5750	5750	5750	5750	0
379	20231018	131800	19063600	5750	5750	5750	5750	0
380	20231018	131700	19063600	5750	5750	5750	5750	0
381	20231018	131600	19063600	5750	5750	5750	5750	0
382	20231018	131500	19063600	5750	5750	5750	5750	0
383	20231018	131400	19063600	5750	5750	5750	5750	0
384	20231018	131300	19063600	5750	5750	5750	5750	0
385	20231018	131200	19063600	5750	5750	5750	5750	0
386	20231018	131100	19063600	5750	5750	5750	5750	0
387	20231018	131000	19063600	5750	5750	5750	5750	0
388	20231018	130900	19063600	5750	5750	5750	5750	0
389	20231018	130800	19063600	5750	5750	5750	5750	0
390	20231018	130700	19063600	5750	5750	5750	5750	1
391	20231018	130600	19057850	5720	5720	5720	5720	0
392	20231018	130500	19057850	5720	5720	5720	5720	0
393	20231018	130400	19057850	5720	5720	5720	5720	9
394	20231018	130300	19006370	5720	5720	5720	5720	7
395	20231018	130200	18966330	5720	5720	5720	5720	0
396	20231018	130100	18966330	5720	5720	5720	5720	0
397	20231018	130000	18966330	5720	5720	5720	5720	0
398	20231018	125900	18966330	5720	5720	5720	5720	0
399	20231018	125800	18966330	5720	5720	5720	5720	0
400	20231018	125700	18966330	5720	5720	5720	5720	0
401	20231018	125600	18966330	5720	5720	5720	5720	1
402	20231018	125500	18960610	5710	5710	5710	5710	0
403	20231018	125400	18960610	5710	5710	5710	5710	0
404	20231018	125300	18960610	5710	5710	5710	5710	0
405	20231018	125200	18960610	5710	5710	5710	5710	0
406	20231018	125100	18960610	5710	5710	5710	5710	0
407	20231018	125000	18960610	5710	5710	5710	5710	0
408	20231018	124900	18960610	5710	5710	5710	5710	0
409	20231018	124800	18960610	5710	5710	5710	5710	71
410	20231018	124700	18555200	5720	5720	5720	5720	36
411	20231018	124600	18349280	5720	5730	5730	5720	37
412	20231018	124500	18137630	5720	5720	5720	5720	0
413	20231018	124400	18137630	5720	5720	5720	5720	69
414	20231018	124300	17742950	5720	5720	5720	5720	0
415	20231018	124200	17742950	5720	5720	5720	5720	0
416	20231018	124100	17742950	5720	5720	5720	5720	0
417	20231018	124000	17742950	5720	5720	5730	5720	106
418	20231018	123900	17135690	5720	5720	5720	5720	4
419	20231018	123800	17112810	5720	5720	5720	5720	0
420	20231018	123700	17112810	5720	5720	5720	5720	80
421	20231018	123600	16655210	5720	5720	5720	5720	0
422	20231018	123500	16655210	5720	5720	5720	5720	0
423	20231018	123400	16655210	5720	5720	5720	5720	0
424	20231018	123300	16655210	5720	5720	5720	5720	0
425	20231018	123200	16655210	5720	5720	5720	5720	0
426	20231018	123100	16655210	5720	5720	5720	5720	0
427	20231018	123000	16655210	5720	5720	5720	5720	0
428	20231018	122900	16655210	5720	5720	5720	5720	0
429	20231018	122800	16655210	5720	5720	5720	5720	0
430	20231018	122700	16655210	5720	5720	5720	5720	0
431	20231018	122600	16655210	5720	5720	5720	5720	0
432	20231018	122500	16655210	5720	5720	5720	5720	0
433	20231018	122400	16655210	5720	5720	5720	5720	0
434	20231018	122300	16655210	5720	5720	5720	5720	0
435	20231018	122200	16655210	5720	5720	5720	5720	0
436	20231018	122100	16655210	5720	5720	5720	5720	0
437	20231018	122000	16655210	5720	5720	5720	5720	0
438	20231018	121900	16655210	5720	5720	5720	5720	0
439	20231018	121800	16655210	5720	5720	5720	5720	1
440	20231018	121700	16649490	5730	5730	5730	5730	40
441	20231018	121600	16420290	5740	5740	5740	5740	0
442	20231018	121500	16420290	5740	5740	5740	5740	0
443	20231018	121400	16420290	5740	5740	5740	5740	0
444	20231018	121300	16420290	5740	5740	5740	5740	0
445	20231018	121200	16420290	5740	5740	5740	5740	51
446	20231018	121100	16127550	5740	5740	5740	5740	0
447	20231018	121000	16127550	5740	5740	5740	5740	0
448	20231018	120900	16127550	5740	5740	5740	5740	0
449	20231018	120800	16127550	5740	5740	5740	5740	0
450	20231018	120700	16127550	5740	5740	5740	5740	0
451	20231018	120600	16127550	5740	5740	5740	5740	0
452	20231018	120500	16127550	5740	5740	5740	5740	0
453	20231018	120400	16127550	5740	5740	5740	5740	0
454	20231018	120300	16127550	5740	5740	5740	5740	0
455	20231018	120200	16127550	5740	5740	5740	5740	0
456	20231018	120100	16127550	5740	5740	5740	5740	0
457	20231018	120000	16127550	5740	5740	5740	5740	0
458	20231018	115900	16127550	5740	5740	5740	5740	0
459	20231018	115800	16127550	5740	5740	5740	5740	0
460	20231018	115700	16127550	5740	5740	5740	5740	0
461	20231018	115600	16127550	5740	5740	5740	5740	0
462	20231018	115500	16127550	5740	5740	5740	5740	0
463	20231018	115400	16127550	5740	5740	5740	5740	0
464	20231018	115300	16127550	5740	5740	5740	5740	0
465	20231018	115200	16127550	5740	5740	5740	5740	0
466	20231018	115100	16127550	5740	5740	5740	5740	2
467	20231018	115000	16116070	5740	5740	5740	5740	0
468	20231018	114900	16116070	5740	5740	5740	5740	0
469	20231018	114800	16116070	5740	5740	5740	5740	0
470	20231018	114700	16116070	5740	5740	5740	5740	0
471	20231018	114600	16116070	5740	5740	5740	5740	0
472	20231018	114500	16116070	5740	5740	5740	5740	0
473	20231018	114400	16116070	5740	5740	5740	5740	0
474	20231018	114300	16116070	5740	5740	5740	5740	0
475	20231018	114200	16116070	5740	5740	5740	5740	0
476	20231018	114100	16116070	5740	5740	5740	5740	0
477	20231018	114000	16116070	5740	5740	5740	5740	0
478	20231018	113900	16116070	5740	5740	5740	5740	0
479	20231018	113800	16116070	5740	5740	5740	5740	0
480	20231018	113700	16116070	5740	5740	5740	5740	0
481	20231018	113600	16116070	5740	5740	5740	5740	28
482	20231018	113500	15955350	5740	5740	5740	5740	0
483	20231018	113400	15955350	5740	5740	5740	5740	0
484	20231018	113300	15955350	5740	5740	5740	5740	0
485	20231018	113200	15955350	5740	5740	5740	5740	200
486	20231018	113100	14807350	5740	5740	5740	5740	136
487	20231018	113000	14026710	5740	5740	5740	5740	0
488	20231018	112900	14026710	5740	5740	5740	5740	0
489	20231018	112800	14026710	5740	5740	5740	5740	0
490	20231018	112700	14026710	5740	5740	5740	5740	0
491	20231018	112600	14026710	5740	5740	5740	5740	1
492	20231018	112500	14020970	5750	5750	5750	5750	0
493	20231018	112400	14020970	5750	5750	5750	5750	0
494	20231018	112300	14020970	5750	5750	5750	5750	1
495	20231018	112200	14015220	5740	5740	5740	5740	35
496	20231018	112100	13814320	5740	5740	5740	5740	15
497	20231018	112000	13728220	5740	5740	5740	5740	0
498	20231018	111900	13728220	5740	5740	5740	5740	0
499	20231018	111800	13728220	5740	5740	5740	5740	0
500	20231018	111700	13728220	5740	5740	5740	5740	0
501	20231018	111600	13728220	5740	5740	5740	5740	0
502	20231018	111500	13728220	5740	5740	5740	5740	0
503	20231018	111400	13728220	5740	5740	5740	5740	0
504	20231018	111300	13728220	5740	5740	5740	5740	40
505	20231018	111200	13498620	5750	5750	5750	5750	50
506	20231018	111100	13211120	5740	5740	5740	5740	0
507	20231018	111000	13211120	5740	5740	5740	5740	0
508	20231018	110900	13211120	5740	5740	5740	5740	0
509	20231018	110800	13211120	5740	5740	5740	5740	0
510	20231018	110700	13211120	5740	5740	5740	5740	0
511	20231018	110600	13211120	5740	5740	5740	5740	1
512	20231018	110500	13205380	5740	5740	5740	5740	0
513	20231018	110400	13205380	5740	5740	5740	5740	0
514	20231018	110300	13205380	5740	5740	5740	5740	0
515	20231018	110200	13205380	5740	5740	5740	5740	0
516	20231018	110100	13205380	5740	5740	5740	5740	2
517	20231018	110000	13193900	5750	5750	5750	5750	0
518	20231018	105900	13193900	5750	5750	5750	5750	0
519	20231018	105800	13193900	5750	5750	5750	5750	0
520	20231018	105700	13193900	5750	5750	5750	5750	0
521	20231018	105600	13193900	5750	5750	5750	5750	0
522	20231018	105500	13193900	5750	5750	5750	5750	0
523	20231018	105400	13193900	5750	5750	5750	5750	0
524	20231018	105300	13193900	5750	5750	5750	5750	0
525	20231018	105200	13193900	5750	5750	5750	5750	1
526	20231018	105100	13188150	5740	5740	5740	5740	0
527	20231018	105000	13188150	5740	5740	5740	5740	0
528	20231018	104900	13188150	5740	5740	5740	5740	0
529	20231018	104800	13188150	5740	5740	5740	5740	0
530	20231018	104700	13188150	5740	5740	5740	5740	0
531	20231018	104600	13188150	5740	5740	5740	5740	0
532	20231018	104500	13188150	5740	5740	5740	5740	0
533	20231018	104400	13188150	5740	5740	5740	5740	0
534	20231018	104300	13188150	5740	5740	5740	5740	1
535	20231018	104200	13182410	5750	5750	5750	5750	0
536	20231018	104100	13182410	5750	5750	5750	5750	0
537	20231018	104000	13182410	5750	5750	5750	5750	0
538	20231018	103900	13182410	5750	5750	5750	5750	0
539	20231018	103800	13182410	5750	5750	5750	5750	0
540	20231018	103700	13182410	5750	5750	5750	5750	0
541	20231018	103600	13182410	5750	5760	5760	5750	15
542	20231018	103500	13096150	5720	5720	5720	5720	0
543	20231018	103400	13096150	5720	5720	5720	5720	0
544	20231018	103300	13096150	5720	5750	5750	5720	220
545	20231018	103200	11835840	5760	5760	5760	5760	0
546	20231018	103100	11835840	5760	5760	5760	5760	0
547	20231018	103000	11835840	5760	5760	5760	5760	0
548	20231018	102900	11835840	5760	5760	5760	5760	0
549	20231018	102800	11835840	5760	5760	5760	5760	0
550	20231018	102700	11835840	5760	5760	5760	5760	1
551	20231018	102600	11830080	5750	5750	5750	5750	0
552	20231018	102500	11830080	5750	5750	5750	5750	0
553	20231018	102400	11830080	5750	5750	5750	5750	4
554	20231018	102300	11807080	5750	5750	5750	5750	0
555	20231018	102200	11807080	5750	5750	5750	5750	0
556	20231018	102100	11807080	5750	5750	5750	5750	0
557	20231018	102000	11807080	5750	5750	5750	5750	0
558	20231018	101900	11807080	5750	5750	5750	5750	0
559	20231018	101800	11807080	5750	5750	5750	5750	0
560	20231018	101700	11807080	5750	5750	5750	5750	0
561	20231018	101600	11807080	5750	5750	5750	5750	0
562	20231018	101500	11807080	5750	5750	5750	5750	0
563	20231018	101400	11807080	5750	5750	5750	5750	0
564	20231018	101300	11807080	5750	5750	5750	5750	4
565	20231018	101200	11784080	5760	5760	5760	5760	0
566	20231018	101100	11784080	5760	5760	5760	5760	0
567	20231018	101000	11784080	5760	5760	5760	5760	174
568	20231018	100900	10781840	5760	5760	5760	5760	0
569	20231018	100800	10781840	5760	5760	5760	5760	0
570	20231018	100700	10781840	5760	5760	5760	5760	1
571	20231018	100600	10776080	5750	5750	5750	5750	0
572	20231018	100500	10776080	5750	5750	5750	5750	0
573	20231018	100400	10776080	5750	5750	5750	5750	0
574	20231018	100300	10776080	5750	5750	5750	5750	1
575	20231018	100200	10770330	5750	5750	5750	5750	0
576	20231018	100100	10770330	5750	5750	5750	5750	0
577	20231018	100000	10770330	5750	5750	5750	5750	0
578	20231018	095900	10770330	5750	5750	5750	5750	0
579	20231018	095800	10770330	5750	5750	5750	5750	0
580	20231018	095700	10770330	5750	5750	5750	5750	0
581	20231018	095600	10770330	5750	5750	5750	5750	12
582	20231018	095500	10701330	5750	5750	5750	5750	0
583	20231018	095400	10701330	5750	5750	5750	5750	0
584	20231018	095300	10701330	5750	5750	5750	5750	0
585	20231018	095200	10701330	5750	5750	5750	5750	0
586	20231018	095100	10701330	5750	5750	5750	5750	0
587	20231018	095000	10701330	5750	5750	5750	5750	0
588	20231018	094900	10701330	5750	5750	5750	5750	0
589	20231018	094800	10701330	5750	5750	5750	5750	2
590	20231018	094700	10689830	5760	5760	5760	5760	0
591	20231018	094600	10689830	5760	5760	5760	5760	0
592	20231018	094500	10689830	5760	5760	5760	5760	0
593	20231018	094400	10689830	5760	5760	5760	5760	0
594	20231018	094300	10689830	5760	5760	5760	5760	0
595	20231018	094200	10689830	5760	5760	5760	5760	0
596	20231018	094100	10689830	5760	5760	5760	5760	433
597	20231018	094000	8195750	5770	5770	5770	5770	0
598	20231018	093900	8195750	5770	5770	5770	5770	1
599	20231018	093800	8189980	5770	5770	5770	5770	1
600	20231018	093700	8184210	5770	5770	5770	5770	0
601	20231018	093600	8184210	5770	5770	5770	5770	0
602	20231018	093500	8184210	5770	5770	5770	5770	0
603	20231018	093400	8184210	5770	5770	5770	5770	20
604	20231018	093300	8068810	5770	5770	5770	5770	2
605	20231018	093200	8057270	5770	5770	5770	5770	1
606	20231018	093100	8051500	5770	5770	5770	5770	1
607	20231018	093000	8045730	5770	5770	5770	5770	0
608	20231018	092900	8045730	5770	5770	5770	5770	0
609	20231018	092800	8045730	5770	5770	5770	5770	0
610	20231018	092700	8045730	5770	5770	5770	5770	15
611	20231018	092600	7959180	5770	5770	5770	5770	6
612	20231018	092500	7924560	5770	5770	5770	5770	0
613	20231018	092400	7924560	5770	5770	5770	5770	0
614	20231018	092300	7924560	5770	5770	5770	5770	0
615	20231018	092200	7924560	5770	5770	5770	5770	0
616	20231018	092100	7924560	5770	5770	5770	5770	0
617	20231018	092000	7924560	5770	5770	5770	5770	0
618	20231018	091900	7924560	5770	5770	5770	5770	0
619	20231018	091800	7924560	5770	5770	5770	5770	3
620	20231018	091700	7907250	5770	5770	5770	5770	200
621	20231018	091600	6753250	5760	5760	5760	5760	0
622	20231018	091500	6753250	5760	5760	5760	5760	369
623	20231018	091400	4627810	5760	5760	5760	5760	211
624	20231018	091300	3412450	5760	5760	5760	5760	174
625	20231018	091200	2410210	5760	5760	5760	5760	0
626	20231018	091100	2410210	5760	5760	5760	5760	0
627	20231018	091000	2410210	5760	5760	5760	5760	2
628	20231018	090900	2398690	5760	5750	5760	5750	338
629	20231018	090800	451970	5750	5720	5750	5720	29
630	20231018	090700	285820	5740	5740	5740	5740	0
631	20231018	090600	285820	5740	5740	5740	5740	0
632	20231018	090500	285820	5740	5740	5740	5740	0
633	20231018	090400	285820	5740	5740	5740	5740	0
634	20231018	090300	285820	5740	5750	5760	5700	31
635	20231018	090200	108400	5750	5750	5750	5750	0
636	20231018	090100	108400	5750	5750	5750	5750	1
637	20231018	090000	102650	5750	5700	5750	5700	18