KissMeData/080010/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194000	58903400	5370	5370	5370	5370	455
3	20231018	193900	58903400	5370	5370	5370	5370	0
4	20231018	193800	58903400	5370	5370	5370	5370	0
5	20231018	193700	58903400	5370	5370	5370	5370	0
6	20231018	193600	58903400	5370	5370	5370	5370	0
7	20231018	193500	58903400	5370	5370	5370	5370	0
8	20231018	193400	58903400	5370	5370	5370	5370	0
9	20231018	193300	58903400	5370	5370	5370	5370	0
10	20231018	193200	58903400	5370	5370	5370	5370	0
11	20231018	193100	58903400	5370	5370	5370	5370	0
12	20231018	193000	58903400	5370	5370	5370	5370	0
13	20231018	192900	58903400	5370	5370	5370	5370	0
14	20231018	192800	58903400	5370	5370	5370	5370	0
15	20231018	192700	58903400	5370	5370	5370	5370	0
16	20231018	192600	58903400	5370	5370	5370	5370	0
17	20231018	192500	58903400	5370	5370	5370	5370	0
18	20231018	192400	58903400	5370	5370	5370	5370	0
19	20231018	192300	58903400	5370	5370	5370	5370	0
20	20231018	192200	58903400	5370	5370	5370	5370	0
21	20231018	192100	58903400	5370	5370	5370	5370	0
22	20231018	192000	58903400	5370	5370	5370	5370	0
23	20231018	191900	58903400	5370	5370	5370	5370	0
24	20231018	191800	58903400	5370	5370	5370	5370	0
25	20231018	191700	58903400	5370	5370	5370	5370	0
26	20231018	191600	58903400	5370	5370	5370	5370	0
27	20231018	191500	58903400	5370	5370	5370	5370	0
28	20231018	191400	58903400	5370	5370	5370	5370	0
29	20231018	191300	58903400	5370	5370	5370	5370	0
30	20231018	191200	58903400	5370	5370	5370	5370	0
31	20231018	191100	58903400	5370	5370	5370	5370	0
32	20231018	191000	58903400	5370	5370	5370	5370	455
33	20231018	190900	58903400	5370	5370	5370	5370	0
34	20231018	190800	58903400	5370	5370	5370	5370	0
35	20231018	190700	58903400	5370	5370	5370	5370	0
36	20231018	190600	58903400	5370	5370	5370	5370	0
37	20231018	190500	58903400	5370	5370	5370	5370	0
38	20231018	190400	58903400	5370	5370	5370	5370	0
39	20231018	190300	58903400	5370	5370	5370	5370	0
40	20231018	190200	58903400	5370	5370	5370	5370	0
41	20231018	190100	58903400	5370	5370	5370	5370	0
42	20231018	190000	58903400	5370	5370	5370	5370	0
43	20231018	185900	58903400	5370	5370	5370	5370	0
44	20231018	185800	58903400	5370	5370	5370	5370	0
45	20231018	185700	58903400	5370	5370	5370	5370	0
46	20231018	185600	58903400	5370	5370	5370	5370	0
47	20231018	185500	58903400	5370	5370	5370	5370	0
48	20231018	185400	58903400	5370	5370	5370	5370	0
49	20231018	185300	58903400	5370	5370	5370	5370	0
50	20231018	185200	58903400	5370	5370	5370	5370	0
51	20231018	185100	58903400	5370	5370	5370	5370	0
52	20231018	185000	58903400	5370	5370	5370	5370	0
53	20231018	184900	58903400	5370	5370	5370	5370	0
54	20231018	184800	58903400	5370	5370	5370	5370	0
55	20231018	184700	58903400	5370	5370	5370	5370	0
56	20231018	184600	58903400	5370	5370	5370	5370	0
57	20231018	184500	58903400	5370	5370	5370	5370	0
58	20231018	184400	58903400	5370	5370	5370	5370	0
59	20231018	184300	58903400	5370	5370	5370	5370	0
60	20231018	184200	58903400	5370	5370	5370	5370	0
61	20231018	184100	58903400	5370	5370	5370	5370	0
62	20231018	184000	58903400	5370	5370	5370	5370	455
63	20231018	183900	58903400	5370	5370	5370	5370	0
64	20231018	183800	58903400	5370	5370	5370	5370	0
65	20231018	183700	58903400	5370	5370	5370	5370	0
66	20231018	183600	58903400	5370	5370	5370	5370	0
67	20231018	183500	58903400	5370	5370	5370	5370	0
68	20231018	183400	58903400	5370	5370	5370	5370	0
69	20231018	183300	58903400	5370	5370	5370	5370	0
70	20231018	183200	58903400	5370	5370	5370	5370	0
71	20231018	183100	58903400	5370	5370	5370	5370	0
72	20231018	183000	58903400	5370	5370	5370	5370	0
73	20231018	182900	58903400	5370	5370	5370	5370	0
74	20231018	182800	58903400	5370	5370	5370	5370	0
75	20231018	182700	58903400	5370	5370	5370	5370	0
76	20231018	182600	58903400	5370	5370	5370	5370	0
77	20231018	182500	58903400	5370	5370	5370	5370	0
78	20231018	182400	58903400	5370	5370	5370	5370	0
79	20231018	182300	58903400	5370	5370	5370	5370	0
80	20231018	182200	58903400	5370	5370	5370	5370	0
81	20231018	182100	58903400	5370	5370	5370	5370	0
82	20231018	182000	58903400	5370	5370	5370	5370	0
83	20231018	181900	58903400	5370	5370	5370	5370	0
84	20231018	181800	58903400	5370	5370	5370	5370	0
85	20231018	181700	58903400	5370	5370	5370	5370	0
86	20231018	181600	58903400	5370	5370	5370	5370	0
87	20231018	181500	58903400	5370	5370	5370	5370	0
88	20231018	181400	58903400	5370	5370	5370	5370	0
89	20231018	181300	58903400	5370	5370	5370	5370	0
90	20231018	181200	58903400	5370	5370	5370	5370	0
91	20231018	181100	58903400	5370	5370	5370	5370	0
92	20231018	181000	58903400	5370	5370	5370	5370	455
93	20231018	180900	58903400	5370	5370	5370	5370	0
94	20231018	180800	58903400	5370	5370	5370	5370	0
95	20231018	180700	58903400	5370	5370	5370	5370	0
96	20231018	180600	58903400	5370	5370	5370	5370	0
97	20231018	180500	58903400	5370	5370	5370	5370	0
98	20231018	180400	58903400	5370	5370	5370	5370	0
99	20231018	180300	58903400	5370	5370	5370	5370	0
100	20231018	180200	58903400	5370	5370	5370	5370	0
101	20231018	180100	58903400	5370	5370	5370	5370	0
102	20231018	180000	58903400	5370	5370	5370	5370	0
103	20231018	175900	58903400	5370	5370	5370	5370	0
104	20231018	175800	58903400	5370	5370	5370	5370	0
105	20231018	175700	58903400	5370	5370	5370	5370	0
106	20231018	175600	58903400	5370	5370	5370	5370	0
107	20231018	175500	58903400	5370	5370	5370	5370	0
108	20231018	175400	58903400	5370	5370	5370	5370	0
109	20231018	175300	58903400	5370	5370	5370	5370	0
110	20231018	175200	58903400	5370	5370	5370	5370	0
111	20231018	175100	58903400	5370	5370	5370	5370	0
112	20231018	175000	58903400	5370	5370	5370	5370	0
113	20231018	174900	58903400	5370	5370	5370	5370	0
114	20231018	174800	58903400	5370	5370	5370	5370	0
115	20231018	174700	58903400	5370	5370	5370	5370	0
116	20231018	174600	58903400	5370	5370	5370	5370	0
117	20231018	174500	58903400	5370	5370	5370	5370	0
118	20231018	174400	58903400	5370	5370	5370	5370	0
119	20231018	174300	58903400	5370	5370	5370	5370	0
120	20231018	174200	58903400	5370	5370	5370	5370	0
121	20231018	174100	58903400	5370	5370	5370	5370	0
122	20231018	174000	58903400	5370	5370	5370	5370	455
123	20231018	173900	58903400	5370	5370	5370	5370	0
124	20231018	173800	58903400	5370	5370	5370	5370	0
125	20231018	173700	58903400	5370	5370	5370	5370	0
126	20231018	173600	58903400	5370	5370	5370	5370	0
127	20231018	173500	58903400	5370	5370	5370	5370	0
128	20231018	173400	58903400	5370	5370	5370	5370	0
129	20231018	173300	58903400	5370	5370	5370	5370	0
130	20231018	173200	58903400	5370	5370	5370	5370	0
131	20231018	173100	58903400	5370	5370	5370	5370	0
132	20231018	173000	58903400	5370	5370	5370	5370	0
133	20231018	172900	58903400	5370	5370	5370	5370	0
134	20231018	172800	58903400	5370	5370	5370	5370	0
135	20231018	172700	58903400	5370	5370	5370	5370	0
136	20231018	172600	58903400	5370	5370	5370	5370	0
137	20231018	172500	58903400	5370	5370	5370	5370	0
138	20231018	172400	58903400	5370	5370	5370	5370	0
139	20231018	172300	58903400	5370	5370	5370	5370	0
140	20231018	172200	58903400	5370	5370	5370	5370	0
141	20231018	172100	58903400	5370	5370	5370	5370	0
142	20231018	172000	58903400	5370	5370	5370	5370	0
143	20231018	171900	58903400	5370	5370	5370	5370	0
144	20231018	171800	58903400	5370	5370	5370	5370	0
145	20231018	171700	58903400	5370	5370	5370	5370	0
146	20231018	171600	58903400	5370	5370	5370	5370	0
147	20231018	171500	58903400	5370	5370	5370	5370	0
148	20231018	171400	58903400	5370	5370	5370	5370	0
149	20231018	171300	58903400	5370	5370	5370	5370	0
150	20231018	171200	58903400	5370	5370	5370	5370	0
151	20231018	171100	58903400	5370	5370	5370	5370	0
152	20231018	171000	58903400	5370	5370	5370	5370	455
153	20231018	170900	58903400	5370	5370	5370	5370	0
154	20231018	170800	58903400	5370	5370	5370	5370	0
155	20231018	170700	58903400	5370	5370	5370	5370	0
156	20231018	170600	58903400	5370	5370	5370	5370	0
157	20231018	170500	58903400	5370	5370	5370	5370	0
158	20231018	170400	58903400	5370	5370	5370	5370	0
159	20231018	170300	58903400	5370	5370	5370	5370	0
160	20231018	170200	58903400	5370	5370	5370	5370	0
161	20231018	170100	58903400	5370	5370	5370	5370	0
162	20231018	170000	58903400	5370	5370	5370	5370	0
163	20231018	165900	58903400	5370	5370	5370	5370	0
164	20231018	165800	58903400	5370	5370	5370	5370	0
165	20231018	165700	58903400	5370	5370	5370	5370	0
166	20231018	165600	58903400	5370	5370	5370	5370	0
167	20231018	165500	58903400	5370	5370	5370	5370	0
168	20231018	165400	58903400	5370	5370	5370	5370	0
169	20231018	165300	58903400	5370	5370	5370	5370	0
170	20231018	165200	58903400	5370	5370	5370	5370	0
171	20231018	165100	58903400	5370	5370	5370	5370	0
172	20231018	165000	58903400	5370	5370	5370	5370	0
173	20231018	164900	58903400	5370	5370	5370	5370	0
174	20231018	164800	58903400	5370	5370	5370	5370	0
175	20231018	164700	58903400	5370	5370	5370	5370	0
176	20231018	164600	58903400	5370	5370	5370	5370	0
177	20231018	164500	58903400	5370	5370	5370	5370	0
178	20231018	164400	58903400	5370	5370	5370	5370	0
179	20231018	164300	58903400	5370	5370	5370	5370	0
180	20231018	164200	58903400	5370	5370	5370	5370	0
181	20231018	164100	58903400	5370	5370	5370	5370	0
182	20231018	164000	58903400	5370	5370	5370	5370	455
183	20231018	163900	58903400	5370	5370	5370	5370	0
184	20231018	163800	58903400	5370	5370	5370	5370	0
185	20231018	163700	58903400	5370	5370	5370	5370	0
186	20231018	163600	58903400	5370	5370	5370	5370	0
187	20231018	163500	58903400	5370	5370	5370	5370	0
188	20231018	163400	58903400	5370	5370	5370	5370	0
189	20231018	163300	58903400	5370	5370	5370	5370	0
190	20231018	163200	58903400	5370	5370	5370	5370	0
191	20231018	163100	58903400	5370	5370	5370	5370	0
192	20231018	163000	58903400	5370	5370	5370	5370	0
193	20231018	162900	58903400	5370	5370	5370	5370	0
194	20231018	162800	58903400	5370	5370	5370	5370	0
195	20231018	162700	58903400	5370	5370	5370	5370	0
196	20231018	162600	58903400	5370	5370	5370	5370	0
197	20231018	162500	58903400	5370	5370	5370	5370	0
198	20231018	162400	58903400	5370	5370	5370	5370	0
199	20231018	162300	58903400	5370	5370	5370	5370	0
200	20231018	162200	58903400	5370	5370	5370	5370	0
201	20231018	162100	58903400	5370	5370	5370	5370	0
202	20231018	162000	58903400	5370	5370	5370	5370	0
203	20231018	161900	58903400	5370	5370	5370	5370	0
204	20231018	161800	58903400	5370	5370	5370	5370	0
205	20231018	161700	58903400	5370	5370	5370	5370	0
206	20231018	161600	58903400	5370	5370	5370	5370	0
207	20231018	161500	58903400	5370	5370	5370	5370	0
208	20231018	161400	58903400	5370	5370	5370	5370	0
209	20231018	161300	58903400	5370	5370	5370	5370	0
210	20231018	161200	58903400	5370	5370	5370	5370	0
211	20231018	161100	58903400	5370	5370	5370	5370	0
212	20231018	161000	58903400	5370	5370	5370	5370	455
213	20231018	160900	58903400	5370	5370	5370	5370	0
214	20231018	160800	58903400	5370	5370	5370	5370	0
215	20231018	160700	58903400	5370	5370	5370	5370	0
216	20231018	160600	58903400	5370	5370	5370	5370	0
217	20231018	160500	58903400	5370	5370	5370	5370	0
218	20231018	160400	58903400	5370	5370	5370	5370	0
219	20231018	160300	58903400	5370	5370	5370	5370	0
220	20231018	160200	58903400	5370	5370	5370	5370	0
221	20231018	160100	58903400	5370	5370	5370	5370	0
222	20231018	160000	58903400	5370	5370	5370	5370	0
223	20231018	155900	58903400	5370	5370	5370	5370	0
224	20231018	155800	58903400	5370	5370	5370	5370	0
225	20231018	155700	58903400	5370	5370	5370	5370	0
226	20231018	155600	58903400	5370	5370	5370	5370	0
227	20231018	155500	58903400	5370	5370	5370	5370	0
228	20231018	155400	58903400	5370	5370	5370	5370	0
229	20231018	155300	58903400	5370	5370	5370	5370	0
230	20231018	155200	58903400	5370	5370	5370	5370	0
231	20231018	155100	58903400	5370	5370	5370	5370	0
232	20231018	155000	58903400	5370	5370	5370	5370	0
233	20231018	154900	58903400	5370	5370	5370	5370	0
234	20231018	154800	58903400	5370	5370	5370	5370	0
235	20231018	154700	58903400	5370	5370	5370	5370	0
236	20231018	154600	58903400	5370	5370	5370	5370	0
237	20231018	154500	58903400	5370	5370	5370	5370	0
238	20231018	154400	58903400	5370	5370	5370	5370	0
239	20231018	154300	58903400	5370	5370	5370	5370	0
240	20231018	154200	58903400	5370	5370	5370	5370	0
241	20231018	154100	58903400	5370	5370	5370	5370	0
242	20231018	154000	58903400	5370	5370	5370	5370	455
243	20231018	153900	58903400	5370	5370	5370	5370	0
244	20231018	153800	58903400	5370	5370	5370	5370	0
245	20231018	153700	58903400	5370	5370	5370	5370	0
246	20231018	153600	58903400	5370	5370	5370	5370	0
247	20231018	153500	58903400	5370	5370	5370	5370	0
248	20231018	153400	58903400	5370	5370	5370	5370	0
249	20231018	153300	58903400	5370	5370	5370	5370	0
250	20231018	153200	58903400	5370	5370	5370	5370	0
251	20231018	153100	58903400	5370	5370	5370	5370	0
252	20231018	153000	58903400	5370	5370	5370	5370	455
253	20231018	152900	56460050	5400	5400	5400	5400	0
254	20231018	152800	56460050	5400	5400	5400	5400	0
255	20231018	152700	56460050	5400	5400	5400	5400	0
256	20231018	152600	56460050	5400	5400	5400	5400	0
257	20231018	152500	56460050	5400	5400	5400	5400	0
258	20231018	152400	56460050	5400	5400	5400	5400	0
259	20231018	152300	56460050	5400	5400	5400	5400	0
260	20231018	152200	56460050	5400	5400	5400	5400	0
261	20231018	152100	56460050	5400	5400	5400	5400	0
262	20231018	152000	56460050	5400	5400	5400	5400	0
263	20231018	151900	56460050	5400	5370	5400	5370	2
264	20231018	151800	56449280	5370	5370	5370	5370	3
265	20231018	151700	56433170	5400	5370	5400	5370	22
266	20231018	151600	56315000	5370	5370	5370	5370	0
267	20231018	151500	56315000	5370	5370	5370	5370	0
268	20231018	151400	56315000	5370	5370	5370	5370	2
269	20231018	151300	56304260	5380	5380	5380	5380	0
270	20231018	151200	56304260	5380	5380	5380	5380	0
271	20231018	151100	56304260	5380	5380	5380	5380	0
272	20231018	151000	56304260	5380	5380	5380	5380	0
273	20231018	150900	56304260	5380	5380	5380	5380	0
274	20231018	150800	56304260	5380	5380	5380	5380	0
275	20231018	150700	56304260	5380	5380	5380	5380	0
276	20231018	150600	56304260	5380	5380	5380	5380	0
277	20231018	150500	56304260	5380	5380	5380	5380	0
278	20231018	150400	56304260	5380	5380	5380	5380	0
279	20231018	150300	56304260	5380	5380	5380	5380	0
280	20231018	150200	56304260	5380	5380	5380	5380	0
281	20231018	150100	56304260	5380	5380	5380	5380	0
282	20231018	150000	56304260	5380	5380	5380	5380	12
283	20231018	145900	56239700	5380	5380	5380	5380	0
284	20231018	145800	56239700	5380	5380	5380	5380	0
285	20231018	145700	56239700	5380	5380	5380	5380	5
286	20231018	145600	56212800	5400	5400	5400	5400	0
287	20231018	145500	56212800	5400	5400	5400	5400	0
288	20231018	145400	56212800	5400	5400	5400	5400	0
289	20231018	145300	56212800	5400	5400	5400	5400	0
290	20231018	145200	56212800	5400	5400	5400	5400	0
291	20231018	145100	56212800	5400	5400	5400	5400	0
292	20231018	145000	56212800	5400	5400	5400	5400	0
293	20231018	144900	56212800	5400	5400	5400	5400	0
294	20231018	144800	56212800	5400	5400	5400	5400	0
295	20231018	144700	56212800	5400	5400	5400	5400	1
296	20231018	144600	56207400	5350	5350	5350	5350	80
297	20231018	144500	55779400	5400	5400	5400	5400	0
298	20231018	144400	55779400	5400	5400	5400	5400	0
299	20231018	144300	55779400	5400	5400	5400	5400	0
300	20231018	144200	55779400	5400	5400	5400	5400	0
301	20231018	144100	55779400	5400	5400	5400	5400	0
302	20231018	144000	55779400	5400	5400	5400	5400	0
303	20231018	143900	55779400	5400	5400	5400	5400	0
304	20231018	143800	55779400	5400	5400	5400	5400	0
305	20231018	143700	55779400	5400	5400	5400	5400	0
306	20231018	143600	55779400	5400	5400	5400	5400	0
307	20231018	143500	55779400	5400	5390	5400	5390	300
308	20231018	143400	54160100	5390	5390	5390	5390	0
309	20231018	143300	54160100	5390	5390	5390	5390	1
310	20231018	143200	54154710	5320	5320	5320	5320	0
311	20231018	143100	54154710	5320	5320	5320	5320	0
312	20231018	143000	54154710	5320	5320	5320	5320	0
313	20231018	142900	54154710	5320	5320	5320	5320	0
314	20231018	142800	54154710	5320	5320	5320	5320	249
315	20231018	142700	52830030	5380	5380	5380	5380	0
316	20231018	142600	52830030	5380	5380	5380	5380	0
317	20231018	142500	52830030	5380	5380	5380	5380	0
318	20231018	142400	52830030	5380	5380	5380	5380	0
319	20231018	142300	52830030	5380	5380	5380	5380	0
320	20231018	142200	52830030	5380	5380	5380	5380	0
321	20231018	142100	52830030	5380	5380	5380	5380	0
322	20231018	142000	52830030	5380	5380	5380	5380	0
323	20231018	141900	52830030	5380	5380	5380	5380	0
324	20231018	141800	52830030	5380	5380	5380	5380	0
325	20231018	141700	52830030	5380	5380	5380	5380	0
326	20231018	141600	52830030	5380	5380	5380	5380	0
327	20231018	141500	52830030	5380	5380	5380	5380	0
328	20231018	141400	52830030	5380	5380	5380	5380	0
329	20231018	141300	52830030	5380	5380	5380	5380	0
330	20231018	141200	52830030	5380	5380	5380	5380	0
331	20231018	141100	52830030	5380	5380	5380	5380	0
332	20231018	141000	52830030	5380	5380	5380	5380	0
333	20231018	140900	52830030	5380	5380	5380	5380	0
334	20231018	140800	52830030	5380	5380	5380	5380	0
335	20231018	140700	52830030	5380	5370	5380	5370	148
336	20231018	140600	52033840	5370	5370	5370	5370	0
337	20231018	140500	52033840	5370	5370	5370	5370	0
338	20231018	140400	52033840	5370	5370	5370	5370	0
339	20231018	140300	52033840	5370	5370	5370	5370	1
340	20231018	140200	52028470	5380	5380	5380	5380	0
341	20231018	140100	52028470	5380	5380	5380	5380	0
342	20231018	140000	52028470	5380	5380	5380	5380	0
343	20231018	135900	52028470	5380	5380	5380	5380	0
344	20231018	135800	52028470	5380	5380	5380	5380	0
345	20231018	135700	52028470	5380	5380	5380	5380	0
346	20231018	135600	52028470	5380	5380	5380	5380	0
347	20231018	135500	52028470	5380	5380	5380	5380	0
348	20231018	135400	52028470	5380	5380	5380	5380	55
349	20231018	135300	51732570	5370	5360	5370	5360	12
350	20231018	135200	51668150	5360	5360	5360	5360	0
351	20231018	135100	51668150	5360	5360	5360	5360	0
352	20231018	135000	51668150	5360	5360	5360	5360	0
353	20231018	134900	51668150	5360	5360	5360	5360	0
354	20231018	134800	51668150	5360	5360	5360	5360	0
355	20231018	134700	51668150	5360	5360	5360	5360	0
356	20231018	134600	51668150	5360	5360	5360	5360	0
357	20231018	134500	51668150	5360	5310	5360	5310	83
358	20231018	134400	51225740	5340	5340	5340	5340	0
359	20231018	134300	51225740	5340	5340	5340	5340	0
360	20231018	134200	51225740	5340	5340	5340	5340	0
361	20231018	134100	51225740	5340	5340	5340	5340	0
362	20231018	134000	51225740	5340	5340	5340	5340	0
363	20231018	133900	51225740	5340	5340	5340	5340	0
364	20231018	133800	51225740	5340	5340	5340	5340	0
365	20231018	133700	51225740	5340	5340	5340	5340	0
366	20231018	133600	51225740	5340	5340	5340	5340	0
367	20231018	133500	51225740	5340	5340	5340	5340	0
368	20231018	133400	51225740	5340	5340	5340	5340	0
369	20231018	133300	51225740	5340	5340	5340	5340	0
370	20231018	133200	51225740	5340	5340	5340	5340	0
371	20231018	133100	51225740	5340	5340	5340	5340	0
372	20231018	133000	51225740	5340	5340	5340	5340	0
373	20231018	132900	51225740	5340	5340	5340	5340	0
374	20231018	132800	51225740	5340	5340	5340	5340	0
375	20231018	132700	51225740	5340	5340	5340	5340	0
376	20231018	132600	51225740	5340	5340	5340	5340	0
377	20231018	132500	51225740	5340	5340	5340	5340	0
378	20231018	132400	51225740	5340	5340	5340	5340	0
379	20231018	132300	51225740	5340	5330	5340	5330	15
380	20231018	132200	51145660	5310	5310	5310	5310	0
381	20231018	132100	51145660	5310	5310	5310	5310	0
382	20231018	132000	51145660	5310	5310	5310	5310	0
383	20231018	131900	51145660	5310	5310	5310	5310	0
384	20231018	131800	51145660	5310	5320	5320	5310	43
385	20231018	131700	50917320	5340	5340	5340	5340	4
386	20231018	131600	50895960	5340	5340	5340	5340	33
387	20231018	131500	50719740	5340	5340	5340	5340	0
388	20231018	131400	50719740	5340	5340	5340	5340	0
389	20231018	131300	50719740	5340	5340	5340	5340	0
390	20231018	131200	50719740	5340	5340	5340	5340	0
391	20231018	131100	50719740	5340	5340	5340	5340	0
392	20231018	131000	50719740	5340	5340	5340	5340	0
393	20231018	130900	50719740	5340	5340	5340	5340	0
394	20231018	130800	50719740	5340	5340	5340	5340	0
395	20231018	130700	50719740	5340	5340	5340	5340	0
396	20231018	130600	50719740	5340	5340	5340	5340	0
397	20231018	130500	50719740	5340	5340	5340	5340	0
398	20231018	130400	50719740	5340	5340	5340	5340	0
399	20231018	130300	50719740	5340	5340	5340	5340	0
400	20231018	130200	50719740	5340	5340	5340	5340	0
401	20231018	130100	50719740	5340	5340	5340	5340	0
402	20231018	130000	50719740	5340	5340	5340	5340	0
403	20231018	125900	50719740	5340	5340	5340	5340	0
404	20231018	125800	50719740	5340	5340	5340	5340	0
405	20231018	125700	50719740	5340	5340	5340	5340	0
406	20231018	125600	50719740	5340	5340	5340	5340	0
407	20231018	125500	50719740	5340	5340	5340	5340	10
408	20231018	125400	50666340	5340	5340	5340	5340	0
409	20231018	125300	50666340	5340	5340	5340	5340	0
410	20231018	125200	50666340	5340	5340	5340	5340	20
411	20231018	125100	50559540	5310	5310	5310	5310	43
412	20231018	125000	50331210	5300	5310	5310	5290	1041
413	20231018	124900	44815700	5340	5340	5340	5340	49
414	20231018	124800	44554040	5360	5360	5360	5360	0
415	20231018	124700	44554040	5360	5360	5360	5360	0
416	20231018	124600	44554040	5360	5360	5360	5360	0
417	20231018	124500	44554040	5360	5360	5360	5360	0
418	20231018	124400	44554040	5360	5360	5360	5360	0
419	20231018	124300	44554040	5360	5360	5360	5360	0
420	20231018	124200	44554040	5360	5360	5360	5360	0
421	20231018	124100	44554040	5360	5360	5360	5360	0
422	20231018	124000	44554040	5360	5360	5360	5360	0
423	20231018	123900	44554040	5360	5360	5360	5360	0
424	20231018	123800	44554040	5360	5360	5360	5360	0
425	20231018	123700	44554040	5360	5360	5360	5360	0
426	20231018	123600	44554040	5360	5360	5360	5360	0
427	20231018	123500	44554040	5360	5360	5360	5360	0
428	20231018	123400	44554040	5360	5360	5360	5360	0
429	20231018	123300	44554040	5360	5360	5360	5360	0
430	20231018	123200	44554040	5360	5360	5360	5360	0
431	20231018	123100	44554040	5360	5360	5360	5360	0
432	20231018	123000	44554040	5360	5360	5360	5360	0
433	20231018	122900	44554040	5360	5360	5360	5360	0
434	20231018	122800	44554040	5360	5360	5360	5360	1
435	20231018	122700	44548680	5310	5310	5310	5310	33
436	20231018	122600	44373450	5300	5340	5340	5300	2247
437	20231018	122500	32444260	5340	5340	5340	5340	0
438	20231018	122400	32444260	5340	5340	5340	5340	43
439	20231018	122300	32214640	5360	5360	5360	5360	0
440	20231018	122200	32214640	5360	5360	5360	5360	0
441	20231018	122100	32214640	5360	5360	5360	5360	0
442	20231018	122000	32214640	5360	5360	5360	5360	0
443	20231018	121900	32214640	5360	5360	5360	5360	0
444	20231018	121800	32214640	5360	5360	5360	5360	0
445	20231018	121700	32214640	5360	5360	5360	5360	0
446	20231018	121600	32214640	5360	5360	5360	5360	12
447	20231018	121500	32150320	5360	5360	5360	5360	0
448	20231018	121400	32150320	5360	5360	5360	5360	0
449	20231018	121300	32150320	5360	5360	5360	5360	0
450	20231018	121200	32150320	5360	5360	5360	5360	0
451	20231018	121100	32150320	5360	5360	5360	5360	0
452	20231018	121000	32150320	5360	5360	5360	5360	0
453	20231018	120900	32150320	5360	5360	5360	5360	0
454	20231018	120800	32150320	5360	5360	5360	5360	0
455	20231018	120700	32150320	5360	5360	5360	5360	0
456	20231018	120600	32150320	5360	5360	5360	5360	0
457	20231018	120500	32150320	5360	5360	5360	5360	0
458	20231018	120400	32150320	5360	5360	5360	5360	0
459	20231018	120300	32150320	5360	5360	5360	5360	38
460	20231018	120200	31946640	5340	5340	5340	5340	0
461	20231018	120100	31946640	5340	5340	5340	5340	0
462	20231018	120000	31946640	5340	5340	5340	5340	0
463	20231018	115900	31946640	5340	5340	5340	5340	0
464	20231018	115800	31946640	5340	5340	5340	5340	0
465	20231018	115700	31946640	5340	5340	5340	5340	43
466	20231018	115600	31717020	5360	5360	5360	5360	0
467	20231018	115500	31717020	5360	5360	5360	5360	0
468	20231018	115400	31717020	5360	5360	5360	5360	0
469	20231018	115300	31717020	5360	5360	5360	5360	0
470	20231018	115200	31717020	5360	5360	5360	5360	2
471	20231018	115100	31706300	5340	5340	5340	5340	0
472	20231018	115000	31706300	5340	5340	5340	5340	0
473	20231018	114900	31706300	5340	5340	5340	5340	0
474	20231018	114800	31706300	5340	5340	5340	5340	0
475	20231018	114700	31706300	5340	5340	5340	5340	0
476	20231018	114600	31706300	5340	5340	5340	5340	0
477	20231018	114500	31706300	5340	5340	5340	5340	0
478	20231018	114400	31706300	5340	5340	5340	5340	22
479	20231018	114300	31588820	5340	5340	5340	5340	0
480	20231018	114200	31588820	5340	5340	5340	5340	0
481	20231018	114100	31588820	5340	5340	5340	5340	0
482	20231018	114000	31588820	5340	5340	5340	5340	0
483	20231018	113900	31588820	5340	5340	5340	5340	1
484	20231018	113800	31583480	5340	5340	5340	5340	1
485	20231018	113700	31578140	5340	5330	5340	5330	41
486	20231018	113600	31359600	5330	5330	5330	5330	0
487	20231018	113500	31359600	5330	5330	5330	5330	0
488	20231018	113400	31359600	5330	5330	5330	5330	33
489	20231018	113300	31183710	5310	5360	5360	5310	2150
490	20231018	113200	19731590	5360	5360	5360	5360	0
491	20231018	113100	19731590	5360	5360	5360	5360	0
492	20231018	113000	19731590	5360	5360	5360	5360	43
493	20231018	112900	19501110	5370	5380	5380	5370	420
494	20231018	112800	17245690	5380	5380	5380	5380	461
495	20231018	112700	14765510	5390	5390	5390	5390	0
496	20231018	112600	14765510	5390	5390	5390	5390	0
497	20231018	112500	14765510	5390	5390	5390	5390	0
498	20231018	112400	14765510	5390	5390	5390	5390	0
499	20231018	112300	14765510	5390	5390	5390	5390	0
500	20231018	112200	14765510	5390	5390	5390	5390	0
501	20231018	112100	14765510	5390	5390	5390	5390	300
502	20231018	112000	13148510	5390	5390	5390	5390	0
503	20231018	111900	13148510	5390	5390	5390	5390	0
504	20231018	111800	13148510	5390	5390	5390	5390	0
505	20231018	111700	13148510	5390	5390	5390	5390	0
506	20231018	111600	13148510	5390	5390	5390	5390	0
507	20231018	111500	13148510	5390	5390	5390	5390	0
508	20231018	111400	13148510	5390	5390	5390	5390	0
509	20231018	111300	13148510	5390	5390	5390	5390	0
510	20231018	111200	13148510	5390	5390	5390	5390	0
511	20231018	111100	13148510	5390	5390	5390	5390	0
512	20231018	111000	13148510	5390	5390	5390	5390	0
513	20231018	110900	13148510	5390	5390	5390	5390	10
514	20231018	110800	13094610	5370	5370	5370	5370	0
515	20231018	110700	13094610	5370	5370	5370	5370	0
516	20231018	110600	13094610	5370	5370	5370	5370	0
517	20231018	110500	13094610	5370	5370	5370	5370	0
518	20231018	110400	13094610	5370	5370	5370	5370	0
519	20231018	110300	13094610	5370	5380	5380	5370	43
520	20231018	110200	12863380	5380	5380	5380	5380	0
521	20231018	110100	12863380	5380	5380	5380	5380	0
522	20231018	110000	12863380	5380	5380	5380	5380	47
523	20231018	105900	12610520	5380	5380	5380	5380	0
524	20231018	105800	12610520	5380	5380	5380	5380	0
525	20231018	105700	12610520	5380	5380	5380	5380	0
526	20231018	105600	12610520	5380	5380	5380	5380	200
527	20231018	105500	11534520	5380	5380	5380	5380	0
528	20231018	105400	11534520	5380	5380	5380	5380	0
529	20231018	105300	11534520	5380	5380	5380	5380	0
530	20231018	105200	11534520	5380	5380	5380	5380	0
531	20231018	105100	11534520	5380	5390	5390	5380	132
532	20231018	105000	10824350	5390	5390	5390	5390	0
533	20231018	104900	10824350	5390	5390	5390	5390	0
534	20231018	104800	10824350	5390	5390	5390	5390	0
535	20231018	104700	10824350	5390	5390	5390	5390	0
536	20231018	104600	10824350	5390	5390	5390	5390	4
537	20231018	104500	10802790	5390	5390	5390	5390	1
538	20231018	104400	10797400	5390	5390	5390	5390	190
539	20231018	104300	9773300	5390	5390	5390	5390	0
540	20231018	104200	9773300	5390	5390	5390	5390	0
541	20231018	104100	9773300	5390	5390	5390	5390	0
542	20231018	104000	9773300	5390	5390	5390	5390	0
543	20231018	103900	9773300	5390	5390	5390	5390	0
544	20231018	103800	9773300	5390	5390	5390	5390	0
545	20231018	103700	9773300	5390	5390	5390	5390	0
546	20231018	103600	9773300	5390	5390	5390	5390	43
547	20231018	103500	9541530	5390	5390	5390	5390	300
548	20231018	103400	7924530	5400	5400	5400	5400	153
549	20231018	103300	7098330	5400	5400	5400	5400	0
550	20231018	103200	7098330	5400	5400	5400	5400	0
551	20231018	103100	7098330	5400	5400	5400	5400	0
552	20231018	103000	7098330	5400	5400	5400	5400	0
553	20231018	102900	7098330	5400	5400	5400	5400	11
554	20231018	102800	7038930	5400	5400	5400	5400	10
555	20231018	102700	6984930	5400	5400	5400	5400	5
556	20231018	102600	6957930	5400	5400	5400	5400	0
557	20231018	102500	6957930	5400	5400	5400	5400	0
558	20231018	102400	6957930	5400	5400	5400	5400	0
559	20231018	102300	6957930	5400	5400	5400	5400	0
560	20231018	102200	6957930	5400	5400	5400	5400	1
561	20231018	102100	6952530	5400	5400	5400	5400	23
562	20231018	102000	6828330	5400	5400	5400	5400	0
563	20231018	101900	6828330	5400	5400	5400	5400	1
564	20231018	101800	6822930	5400	5400	5400	5400	83
565	20231018	101700	6374730	5400	5400	5400	5400	0
566	20231018	101600	6374730	5400	5400	5400	5400	0
567	20231018	101500	6374730	5400	5400	5400	5400	0
568	20231018	101400	6374730	5400	5400	5400	5400	0
569	20231018	101300	6374730	5400	5400	5400	5400	300
570	20231018	101200	4754730	5400	5400	5400	5400	0
571	20231018	101100	4754730	5400	5400	5400	5400	0
572	20231018	101000	4754730	5400	5400	5400	5400	0
573	20231018	100900	4754730	5400	5400	5400	5400	43
574	20231018	100800	4522530	5400	5400	5400	5400	1
575	20231018	100700	4517130	5410	5410	5410	5410	0
576	20231018	100600	4517130	5410	5410	5410	5410	0
577	20231018	100500	4517130	5410	5410	5410	5410	164
578	20231018	100400	3629890	5420	5420	5420	5420	0
579	20231018	100300	3629890	5420	5420	5420	5420	0
580	20231018	100200	3629890	5420	5420	5420	5420	0
581	20231018	100100	3629890	5420	5420	5420	5420	0
582	20231018	100000	3629890	5420	5420	5420	5420	0
583	20231018	095900	3629890	5420	5420	5420	5420	0
584	20231018	095800	3629890	5420	5420	5420	5420	0
585	20231018	095700	3629890	5420	5420	5420	5420	0
586	20231018	095600	3629890	5420	5420	5420	5420	0
587	20231018	095500	3629890	5420	5420	5420	5420	0
588	20231018	095400	3629890	5420	5420	5420	5420	0
589	20231018	095300	3629890	5420	5420	5420	5420	0
590	20231018	095200	3629890	5420	5420	5420	5420	0
591	20231018	095100	3629890	5420	5420	5420	5420	0
592	20231018	095000	3629890	5420	5420	5420	5420	0
593	20231018	094900	3629890	5420	5420	5420	5420	0
594	20231018	094800	3629890	5420	5420	5420	5420	0
595	20231018	094700	3629890	5420	5420	5420	5420	0
596	20231018	094600	3629890	5420	5420	5420	5420	9
597	20231018	094500	3581110	5420	5420	5420	5420	0
598	20231018	094400	3581110	5420	5420	5420	5420	5
599	20231018	094300	3554010	5410	5410	5410	5410	0
600	20231018	094200	3554010	5410	5410	5410	5410	44
601	20231018	094100	3315970	5420	5420	5420	5420	0
602	20231018	094000	3315970	5420	5420	5420	5420	0
603	20231018	093900	3315970	5420	5420	5420	5420	0
604	20231018	093800	3315970	5420	5420	5420	5420	5
605	20231018	093700	3288870	5420	5420	5420	5420	0
606	20231018	093600	3288870	5420	5420	5420	5420	1
607	20231018	093500	3283450	5410	5410	5410	5410	0
608	20231018	093400	3283450	5410	5410	5410	5410	1
609	20231018	093300	3278040	5420	5420	5420	5420	0
610	20231018	093200	3278040	5420	5420	5420	5420	0
611	20231018	093100	3278040	5420	5420	5420	5420	0
612	20231018	093000	3278040	5420	5420	5420	5420	0
613	20231018	092900	3278040	5420	5420	5420	5420	0
614	20231018	092800	3278040	5420	5420	5420	5420	0
615	20231018	092700	3278040	5420	5420	5420	5420	0
616	20231018	092600	3278040	5420	5420	5420	5420	0
617	20231018	092500	3278040	5420	5420	5420	5420	0
618	20231018	092400	3278040	5420	5420	5420	5420	0
619	20231018	092300	3278040	5420	5420	5420	5420	0
620	20231018	092200	3278040	5420	5420	5420	5420	0
621	20231018	092100	3278040	5420	5420	5420	5420	0
622	20231018	092000	3278040	5420	5420	5420	5420	0
623	20231018	091900	3278040	5420	5420	5420	5420	0
624	20231018	091800	3278040	5420	5420	5420	5420	0
625	20231018	091700	3278040	5420	5420	5420	5420	0
626	20231018	091600	3278040	5420	5420	5420	5420	0
627	20231018	091500	3278040	5420	5420	5420	5420	40
628	20231018	091400	3061240	5420	5420	5420	5420	0
629	20231018	091300	3061240	5420	5420	5420	5420	184
630	20231018	091200	2063960	5440	5440	5440	5440	0
631	20231018	091100	2063960	5440	5440	5440	5440	0
632	20231018	091000	2063960	5440	5440	5440	5440	0
633	20231018	090900	2063960	5440	5440	5440	5440	0
634	20231018	090800	2063960	5440	5440	5440	5440	0
635	20231018	090700	2063960	5440	5440	5440	5440	0
636	20231018	090600	2063960	5440	5440	5440	5440	0
637	20231018	090500	2063960	5440	5440	5440	5440	19
638	20231018	090400	1960600	5440	5420	5440	5420	18
639	20231018	090300	1862920	5390	5390	5390	5390	0
640	20231018	090200	1862920	5390	5390	5390	5390	0
641	20231018	090100	1862920	5390	5390	5390	5390	0
642	20231018	090000	1862920	5390	5450	5450	5390	344