KissMeData/052260/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192000	55927580	9670	9670	9670	9670	165
3	20231017	191900	55927580	9670	9670	9670	9670	0
4	20231017	191800	55927580	9670	9670	9670	9670	0
5	20231017	191700	55927580	9670	9670	9670	9670	0
6	20231017	191600	55927580	9670	9670	9670	9670	0
7	20231017	191500	55927580	9670	9670	9670	9670	0
8	20231017	191400	55927580	9670	9670	9670	9670	0
9	20231017	191300	55927580	9670	9670	9670	9670	0
10	20231017	191200	55927580	9670	9670	9670	9670	0
11	20231017	191100	55927580	9670	9670	9670	9670	0
12	20231017	191000	55927580	9670	9670	9670	9670	0
13	20231017	190900	55927580	9670	9670	9670	9670	0
14	20231017	190800	55927580	9670	9670	9670	9670	0
15	20231017	190700	55927580	9670	9670	9670	9670	0
16	20231017	190600	55927580	9670	9670	9670	9670	0
17	20231017	190500	55927580	9670	9670	9670	9670	0
18	20231017	190400	55927580	9670	9670	9670	9670	0
19	20231017	190300	55927580	9670	9670	9670	9670	0
20	20231017	190200	55927580	9670	9670	9670	9670	0
21	20231017	190100	55927580	9670	9670	9670	9670	0
22	20231017	190000	55927580	9670	9670	9670	9670	0
23	20231017	185900	55927580	9670	9670	9670	9670	0
24	20231017	185800	55927580	9670	9670	9670	9670	0
25	20231017	185700	55927580	9670	9670	9670	9670	0
26	20231017	185600	55927580	9670	9670	9670	9670	0
27	20231017	185500	55927580	9670	9670	9670	9670	0
28	20231017	185400	55927580	9670	9670	9670	9670	0
29	20231017	185300	55927580	9670	9670	9670	9670	0
30	20231017	185200	55927580	9670	9670	9670	9670	0
31	20231017	185100	55927580	9670	9670	9670	9670	0
32	20231017	185000	55927580	9670	9670	9670	9670	165
33	20231017	184900	55927580	9670	9670	9670	9670	0
34	20231017	184800	55927580	9670	9670	9670	9670	0
35	20231017	184700	55927580	9670	9670	9670	9670	0
36	20231017	184600	55927580	9670	9670	9670	9670	0
37	20231017	184500	55927580	9670	9670	9670	9670	0
38	20231017	184400	55927580	9670	9670	9670	9670	0
39	20231017	184300	55927580	9670	9670	9670	9670	0
40	20231017	184200	55927580	9670	9670	9670	9670	0
41	20231017	184100	55927580	9670	9670	9670	9670	0
42	20231017	184000	55927580	9670	9670	9670	9670	0
43	20231017	183900	55927580	9670	9670	9670	9670	0
44	20231017	183800	55927580	9670	9670	9670	9670	0
45	20231017	183700	55927580	9670	9670	9670	9670	0
46	20231017	183600	55927580	9670	9670	9670	9670	0
47	20231017	183500	55927580	9670	9670	9670	9670	0
48	20231017	183400	55927580	9670	9670	9670	9670	0
49	20231017	183300	55927580	9670	9670	9670	9670	0
50	20231017	183200	55927580	9670	9670	9670	9670	0
51	20231017	183100	55927580	9670	9670	9670	9670	0
52	20231017	183000	55927580	9670	9670	9670	9670	0
53	20231017	182900	55927580	9670	9670	9670	9670	0
54	20231017	182800	55927580	9670	9670	9670	9670	0
55	20231017	182700	55927580	9670	9670	9670	9670	0
56	20231017	182600	55927580	9670	9670	9670	9670	0
57	20231017	182500	55927580	9670	9670	9670	9670	0
58	20231017	182400	55927580	9670	9670	9670	9670	0
59	20231017	182300	55927580	9670	9670	9670	9670	0
60	20231017	182200	55927580	9670	9670	9670	9670	0
61	20231017	182100	55927580	9670	9670	9670	9670	0
62	20231017	182000	55927580	9670	9670	9670	9670	165
63	20231017	181900	55927580	9670	9670	9670	9670	0
64	20231017	181800	55927580	9670	9670	9670	9670	0
65	20231017	181700	55927580	9670	9670	9670	9670	0
66	20231017	181600	55927580	9670	9670	9670	9670	0
67	20231017	181500	55927580	9670	9670	9670	9670	0
68	20231017	181400	55927580	9670	9670	9670	9670	0
69	20231017	181300	55927580	9670	9670	9670	9670	0
70	20231017	181200	55927580	9670	9670	9670	9670	0
71	20231017	181100	55927580	9670	9670	9670	9670	0
72	20231017	181000	55927580	9670	9670	9670	9670	0
73	20231017	180900	55927580	9670	9670	9670	9670	0
74	20231017	180800	55927580	9670	9670	9670	9670	0
75	20231017	180700	55927580	9670	9670	9670	9670	0
76	20231017	180600	55927580	9670	9670	9670	9670	0
77	20231017	180500	55927580	9670	9670	9670	9670	0
78	20231017	180400	55927580	9670	9670	9670	9670	0
79	20231017	180300	55927580	9670	9670	9670	9670	0
80	20231017	180200	55927580	9670	9670	9670	9670	0
81	20231017	180100	55927580	9670	9670	9670	9670	0
82	20231017	180000	55927580	9670	9670	9670	9670	0
83	20231017	175900	55927580	9670	9670	9670	9670	0
84	20231017	175800	55927580	9670	9670	9670	9670	0
85	20231017	175700	55927580	9670	9670	9670	9670	0
86	20231017	175600	55927580	9670	9670	9670	9670	0
87	20231017	175500	55927580	9670	9670	9670	9670	0
88	20231017	175400	55927580	9670	9670	9670	9670	0
89	20231017	175300	55927580	9670	9670	9670	9670	0
90	20231017	175200	55927580	9670	9670	9670	9670	0
91	20231017	175100	55927580	9670	9670	9670	9670	0
92	20231017	175000	55927580	9670	9670	9670	9670	165
93	20231017	174900	55927580	9670	9670	9670	9670	0
94	20231017	174800	55927580	9670	9670	9670	9670	0
95	20231017	174700	55927580	9670	9670	9670	9670	0
96	20231017	174600	55927580	9670	9670	9670	9670	0
97	20231017	174500	55927580	9670	9670	9670	9670	0
98	20231017	174400	55927580	9670	9670	9670	9670	0
99	20231017	174300	55927580	9670	9670	9670	9670	0
100	20231017	174200	55927580	9670	9670	9670	9670	0
101	20231017	174100	55927580	9670	9670	9670	9670	0
102	20231017	174000	55927580	9670	9670	9670	9670	0
103	20231017	173900	55927580	9670	9670	9670	9670	0
104	20231017	173800	55927580	9670	9670	9670	9670	0
105	20231017	173700	55927580	9670	9670	9670	9670	0
106	20231017	173600	55927580	9670	9670	9670	9670	0
107	20231017	173500	55927580	9670	9670	9670	9670	0
108	20231017	173400	55927580	9670	9670	9670	9670	0
109	20231017	173300	55927580	9670	9670	9670	9670	0
110	20231017	173200	55927580	9670	9670	9670	9670	0
111	20231017	173100	55927580	9670	9670	9670	9670	0
112	20231017	173000	55927580	9670	9670	9670	9670	0
113	20231017	172900	55927580	9670	9670	9670	9670	0
114	20231017	172800	55927580	9670	9670	9670	9670	0
115	20231017	172700	55927580	9670	9670	9670	9670	0
116	20231017	172600	55927580	9670	9670	9670	9670	0
117	20231017	172500	55927580	9670	9670	9670	9670	0
118	20231017	172400	55927580	9670	9670	9670	9670	0
119	20231017	172300	55927580	9670	9670	9670	9670	0
120	20231017	172200	55927580	9670	9670	9670	9670	0
121	20231017	172100	55927580	9670	9670	9670	9670	0
122	20231017	172000	55927580	9670	9670	9670	9670	165
123	20231017	171900	55927580	9670	9670	9670	9670	0
124	20231017	171800	55927580	9670	9670	9670	9670	0
125	20231017	171700	55927580	9670	9670	9670	9670	0
126	20231017	171600	55927580	9670	9670	9670	9670	0
127	20231017	171500	55927580	9670	9670	9670	9670	0
128	20231017	171400	55927580	9670	9670	9670	9670	0
129	20231017	171300	55927580	9670	9670	9670	9670	0
130	20231017	171200	55927580	9670	9670	9670	9670	0
131	20231017	171100	55927580	9670	9670	9670	9670	0
132	20231017	171000	55927580	9670	9670	9670	9670	0
133	20231017	170900	55927580	9670	9670	9670	9670	0
134	20231017	170800	55927580	9670	9670	9670	9670	0
135	20231017	170700	55927580	9670	9670	9670	9670	0
136	20231017	170600	55927580	9670	9670	9670	9670	0
137	20231017	170500	55927580	9670	9670	9670	9670	0
138	20231017	170400	55927580	9670	9670	9670	9670	0
139	20231017	170300	55927580	9670	9670	9670	9670	0
140	20231017	170200	55927580	9670	9670	9670	9670	0
141	20231017	170100	55927580	9670	9670	9670	9670	0
142	20231017	170000	55927580	9670	9670	9670	9670	0
143	20231017	165900	55927580	9670	9670	9670	9670	0
144	20231017	165800	55927580	9670	9670	9670	9670	0
145	20231017	165700	55927580	9670	9670	9670	9670	0
146	20231017	165600	55927580	9670	9670	9670	9670	0
147	20231017	165500	55927580	9670	9670	9670	9670	0
148	20231017	165400	55927580	9670	9670	9670	9670	0
149	20231017	165300	55927580	9670	9670	9670	9670	0
150	20231017	165200	55927580	9670	9670	9670	9670	0
151	20231017	165100	55927580	9670	9670	9670	9670	0
152	20231017	165000	55927580	9670	9670	9670	9670	165
153	20231017	164900	55927580	9670	9670	9670	9670	0
154	20231017	164800	55927580	9670	9670	9670	9670	0
155	20231017	164700	55927580	9670	9670	9670	9670	0
156	20231017	164600	55927580	9670	9670	9670	9670	0
157	20231017	164500	55927580	9670	9670	9670	9670	0
158	20231017	164400	55927580	9670	9670	9670	9670	0
159	20231017	164300	55927580	9670	9670	9670	9670	0
160	20231017	164200	55927580	9670	9670	9670	9670	0
161	20231017	164100	55927580	9670	9670	9670	9670	0
162	20231017	164000	55927580	9670	9670	9670	9670	0
163	20231017	163900	55927580	9670	9670	9670	9670	0
164	20231017	163800	55927580	9670	9670	9670	9670	0
165	20231017	163700	55927580	9670	9670	9670	9670	0
166	20231017	163600	55927580	9670	9670	9670	9670	0
167	20231017	163500	55927580	9670	9670	9670	9670	0
168	20231017	163400	55927580	9670	9670	9670	9670	0
169	20231017	163300	55927580	9670	9670	9670	9670	0
170	20231017	163200	55927580	9670	9670	9670	9670	0
171	20231017	163100	55927580	9670	9670	9670	9670	0
172	20231017	163000	55927580	9670	9670	9670	9670	0
173	20231017	162900	55927580	9670	9670	9670	9670	0
174	20231017	162800	55927580	9670	9670	9670	9670	0
175	20231017	162700	55927580	9670	9670	9670	9670	0
176	20231017	162600	55927580	9670	9670	9670	9670	0
177	20231017	162500	55927580	9670	9670	9670	9670	0
178	20231017	162400	55927580	9670	9670	9670	9670	0
179	20231017	162300	55927580	9670	9670	9670	9670	0
180	20231017	162200	55927580	9670	9670	9670	9670	0
181	20231017	162100	55927580	9670	9670	9670	9670	0
182	20231017	162000	55927580	9670	9670	9670	9670	165
183	20231017	161900	55927580	9670	9670	9670	9670	0
184	20231017	161800	55927580	9670	9670	9670	9670	0
185	20231017	161700	55927580	9670	9670	9670	9670	0
186	20231017	161600	55927580	9670	9670	9670	9670	0
187	20231017	161500	55927580	9670	9670	9670	9670	0
188	20231017	161400	55927580	9670	9670	9670	9670	0
189	20231017	161300	55927580	9670	9670	9670	9670	0
190	20231017	161200	55927580	9670	9670	9670	9670	0
191	20231017	161100	55927580	9670	9670	9670	9670	0
192	20231017	161000	55927580	9670	9670	9670	9670	0
193	20231017	160900	55927580	9670	9670	9670	9670	0
194	20231017	160800	55927580	9670	9670	9670	9670	0
195	20231017	160700	55927580	9670	9670	9670	9670	0
196	20231017	160600	55927580	9670	9670	9670	9670	0
197	20231017	160500	55927580	9670	9670	9670	9670	0
198	20231017	160400	55927580	9670	9670	9670	9670	0
199	20231017	160300	55927580	9670	9670	9670	9670	0
200	20231017	160200	55927580	9670	9670	9670	9670	0
201	20231017	160100	55927580	9670	9670	9670	9670	0
202	20231017	160000	55927580	9670	9670	9670	9670	0
203	20231017	155900	55927580	9670	9670	9670	9670	0
204	20231017	155800	55927580	9670	9670	9670	9670	0
205	20231017	155700	55927580	9670	9670	9670	9670	0
206	20231017	155600	55927580	9670	9670	9670	9670	0
207	20231017	155500	55927580	9670	9670	9670	9670	0
208	20231017	155400	55927580	9670	9670	9670	9670	0
209	20231017	155300	55927580	9670	9670	9670	9670	0
210	20231017	155200	55927580	9670	9670	9670	9670	0
211	20231017	155100	55927580	9670	9670	9670	9670	0
212	20231017	155000	55927580	9670	9670	9670	9670	165
213	20231017	154900	55927580	9670	9670	9670	9670	0
214	20231017	154800	55927580	9670	9670	9670	9670	0
215	20231017	154700	55927580	9670	9670	9670	9670	0
216	20231017	154600	55927580	9670	9670	9670	9670	0
217	20231017	154500	55927580	9670	9670	9670	9670	0
218	20231017	154400	55927580	9670	9670	9670	9670	0
219	20231017	154300	55927580	9670	9670	9670	9670	0
220	20231017	154200	55927580	9670	9670	9670	9670	0
221	20231017	154100	55927580	9670	9670	9670	9670	0
222	20231017	154000	55927580	9670	9670	9670	9670	0
223	20231017	153900	55927580	9670	9670	9670	9670	0
224	20231017	153800	55927580	9670	9670	9670	9670	0
225	20231017	153700	55927580	9670	9670	9670	9670	0
226	20231017	153600	55927580	9670	9670	9670	9670	0
227	20231017	153500	55927580	9670	9670	9670	9670	0
228	20231017	153400	55927580	9670	9670	9670	9670	0
229	20231017	153300	55927580	9670	9670	9670	9670	0
230	20231017	153200	55927580	9670	9670	9670	9670	0
231	20231017	153100	55927580	9670	9670	9670	9670	0
232	20231017	153000	55927580	9670	9670	9670	9670	165
233	20231017	152900	54332030	9740	9740	9740	9740	0
234	20231017	152800	54332030	9740	9740	9740	9740	0
235	20231017	152700	54332030	9740	9740	9740	9740	0
236	20231017	152600	54332030	9740	9740	9740	9740	0
237	20231017	152500	54332030	9740	9740	9740	9740	0
238	20231017	152400	54332030	9740	9740	9740	9740	0
239	20231017	152300	54332030	9740	9740	9740	9740	0
240	20231017	152200	54332030	9740	9740	9740	9740	0
241	20231017	152100	54332030	9740	9740	9740	9740	0
242	20231017	152000	54332030	9740	9740	9740	9740	0
243	20231017	151900	54332030	9740	9670	9740	9660	28
244	20231017	151800	54060700	9670	9740	9750	9670	903
245	20231017	151700	45274500	9680	9680	9680	9680	0
246	20231017	151600	45274500	9680	9680	9680	9680	2
247	20231017	151500	45255140	9680	9680	9680	9680	54
248	20231017	151400	44732420	9690	9690	9690	9690	0
249	20231017	151300	44732420	9690	9690	9690	9690	6
250	20231017	151200	44674280	9690	9690	9690	9690	0
251	20231017	151100	44674280	9690	9690	9690	9690	0
252	20231017	151000	44674280	9690	9690	9690	9690	18
253	20231017	150900	44499860	9690	9700	9700	9690	10
254	20231017	150800	44402950	9740	9740	9740	9740	0
255	20231017	150700	44402950	9740	9740	9740	9740	0
256	20231017	150600	44402950	9740	9740	9740	9740	0
257	20231017	150500	44402950	9740	9740	9740	9740	0
258	20231017	150400	44402950	9740	9740	9740	9740	0
259	20231017	150300	44402950	9740	9740	9740	9740	0
260	20231017	150200	44402950	9740	9740	9740	9740	0
261	20231017	150100	44402950	9740	9740	9740	9740	0
262	20231017	150000	44402950	9740	9740	9740	9740	0
263	20231017	145900	44402950	9740	9740	9740	9740	0
264	20231017	145800	44402950	9740	9740	9740	9740	0
265	20231017	145700	44402950	9740	9740	9740	9740	0
266	20231017	145600	44402950	9740	9740	9740	9740	0
267	20231017	145500	44402950	9740	9740	9740	9740	0
268	20231017	145400	44402950	9740	9740	9740	9740	1
269	20231017	145300	44393210	9660	9660	9660	9660	0
270	20231017	145200	44393210	9660	9660	9660	9660	0
271	20231017	145100	44393210	9660	9660	9660	9660	0
272	20231017	145000	44393210	9660	9660	9660	9660	0
273	20231017	144900	44393210	9660	9660	9660	9660	0
274	20231017	144800	44393210	9660	9660	9660	9660	0
275	20231017	144700	44393210	9660	9660	9660	9660	0
276	20231017	144600	44393210	9660	9690	9690	9660	300
277	20231017	144500	41491700	9740	9740	9740	9740	0
278	20231017	144400	41491700	9740	9740	9740	9740	0
279	20231017	144300	41491700	9740	9740	9740	9740	0
280	20231017	144200	41491700	9740	9740	9740	9740	0
281	20231017	144100	41491700	9740	9740	9740	9740	0
282	20231017	144000	41491700	9740	9740	9740	9740	0
283	20231017	143900	41491700	9740	9740	9740	9740	0
284	20231017	143800	41491700	9740	9740	9740	9740	1
285	20231017	143700	41481960	9680	9680	9680	9680	0
286	20231017	143600	41481960	9680	9680	9680	9680	3
287	20231017	143500	41452920	9680	9680	9680	9680	0
288	20231017	143400	41452920	9680	9680	9680	9680	0
289	20231017	143300	41452920	9680	9680	9680	9680	0
290	20231017	143200	41452920	9680	9680	9680	9680	0
291	20231017	143100	41452920	9680	9680	9680	9680	0
292	20231017	143000	41452920	9680	9680	9680	9680	0
293	20231017	142900	41452920	9680	9690	9690	9680	54
294	20231017	142800	40930130	9690	9700	9700	9690	154
295	20231017	142700	39437620	9750	9750	9750	9750	0
296	20231017	142600	39437620	9750	9750	9750	9750	0
297	20231017	142500	39437620	9750	9750	9750	9750	0
298	20231017	142400	39437620	9750	9740	9750	9740	19
299	20231017	142300	39252460	9740	9740	9740	9740	4
300	20231017	142200	39213500	9690	9690	9690	9690	0
301	20231017	142100	39213500	9690	9690	9690	9690	0
302	20231017	142000	39213500	9690	9690	9690	9690	0
303	20231017	141900	39213500	9690	9690	9690	9690	0
304	20231017	141800	39213500	9690	9690	9690	9690	0
305	20231017	141700	39213500	9690	9690	9690	9690	0
306	20231017	141600	39213500	9690	9690	9690	9690	68
307	20231017	141500	38554580	9690	9690	9690	9690	10
308	20231017	141400	38457680	9690	9690	9690	9690	0
309	20231017	141300	38457680	9690	9690	9690	9690	0
310	20231017	141200	38457680	9690	9690	9690	9690	0
311	20231017	141100	38457680	9690	9690	9690	9690	0
312	20231017	141000	38457680	9690	9690	9690	9690	0
313	20231017	140900	38457680	9690	9690	9690	9690	0
314	20231017	140800	38457680	9690	9690	9690	9690	0
315	20231017	140700	38457680	9690	9690	9690	9690	0
316	20231017	140600	38457680	9690	9690	9690	9690	0
317	20231017	140500	38457680	9690	9690	9690	9690	0
318	20231017	140400	38457680	9690	9690	9690	9690	0
319	20231017	140300	38457680	9690	9690	9690	9690	0
320	20231017	140200	38457680	9690	9690	9690	9690	0
321	20231017	140100	38457680	9690	9690	9690	9690	0
322	20231017	140000	38457680	9690	9690	9690	9690	0
323	20231017	135900	38457680	9690	9690	9690	9690	0
324	20231017	135800	38457680	9690	9690	9690	9690	0
325	20231017	135700	38457680	9690	9690	9690	9690	0
326	20231017	135600	38457680	9690	9690	9690	9690	0
327	20231017	135500	38457680	9690	9700	9700	9690	30
328	20231017	135400	38166970	9750	9750	9750	9750	0
329	20231017	135300	38166970	9750	9750	9750	9750	0
330	20231017	135200	38166970	9750	9750	9750	9750	0
331	20231017	135100	38166970	9750	9750	9750	9750	0
332	20231017	135000	38166970	9750	9750	9750	9750	0
333	20231017	134900	38166970	9750	9750	9750	9750	0
334	20231017	134800	38166970	9750	9750	9750	9750	0
335	20231017	134700	38166970	9750	9750	9750	9750	0
336	20231017	134600	38166970	9750	9750	9750	9750	0
337	20231017	134500	38166970	9750	9750	9750	9750	0
338	20231017	134400	38166970	9750	9750	9750	9750	0
339	20231017	134300	38166970	9750	9750	9750	9750	0
340	20231017	134200	38166970	9750	9750	9750	9750	0
341	20231017	134100	38166970	9750	9750	9750	9750	0
342	20231017	134000	38166970	9750	9750	9750	9750	100
343	20231017	133900	37191970	9700	9700	9700	9700	0
344	20231017	133800	37191970	9700	9700	9700	9700	0
345	20231017	133700	37191970	9700	9700	9700	9700	0
346	20231017	133600	37191970	9700	9700	9700	9700	0
347	20231017	133500	37191970	9700	9700	9700	9700	0
348	20231017	133400	37191970	9700	9700	9700	9700	0
349	20231017	133300	37191970	9700	9700	9700	9700	0
350	20231017	133200	37191970	9700	9700	9700	9700	0
351	20231017	133100	37191970	9700	9700	9700	9700	0
352	20231017	133000	37191970	9700	9700	9700	9700	0
353	20231017	132900	37191970	9700	9700	9700	9700	0
354	20231017	132800	37191970	9700	9700	9700	9700	43
355	20231017	132700	36774870	9700	9700	9700	9700	9
356	20231017	132600	36687570	9700	9700	9700	9700	1
357	20231017	132500	36677870	9700	9700	9700	9700	0
358	20231017	132400	36677870	9700	9700	9700	9700	0
359	20231017	132300	36677870	9700	9700	9700	9700	68
360	20231017	132200	36018270	9700	9700	9700	9700	0
361	20231017	132100	36018270	9700	9700	9700	9700	0
362	20231017	132000	36018270	9700	9700	9700	9700	1
363	20231017	131900	36008570	9690	9690	9690	9690	0
364	20231017	131800	36008570	9690	9750	9750	9690	2
365	20231017	131700	35989130	9730	9740	9740	9730	41
366	20231017	131600	35590180	9750	9750	9750	9750	0
367	20231017	131500	35590180	9750	9750	9750	9750	19
368	20231017	131400	35404930	9750	9750	9750	9750	0
369	20231017	131300	35404930	9750	9750	9750	9750	0
370	20231017	131200	35404930	9750	9740	9750	9740	2
371	20231017	131100	35385440	9740	9740	9740	9740	0
372	20231017	131000	35385440	9740	9740	9740	9740	0
373	20231017	130900	35385440	9740	9740	9740	9740	0
374	20231017	130800	35385440	9740	9740	9740	9740	0
375	20231017	130700	35385440	9740	9740	9740	9740	0
376	20231017	130600	35385440	9740	9740	9740	9740	0
377	20231017	130500	35385440	9740	9740	9740	9740	0
378	20231017	130400	35385440	9740	9740	9740	9740	0
379	20231017	130300	35385440	9740	9740	9740	9740	0
380	20231017	130200	35385440	9740	9740	9740	9740	0
381	20231017	130100	35385440	9740	9740	9740	9740	0
382	20231017	130000	35385440	9740	9740	9740	9740	0
383	20231017	125900	35385440	9740	9740	9740	9740	0
384	20231017	125800	35385440	9740	9740	9740	9740	0
385	20231017	125700	35385440	9740	9740	9740	9740	0
386	20231017	125600	35385440	9740	9740	9740	9740	0
387	20231017	125500	35385440	9740	9740	9740	9740	0
388	20231017	125400	35385440	9740	9740	9740	9740	0
389	20231017	125300	35385440	9740	9740	9740	9740	0
390	20231017	125200	35385440	9740	9740	9740	9740	0
391	20231017	125100	35385440	9740	9740	9740	9740	0
392	20231017	125000	35385440	9740	9740	9740	9740	0
393	20231017	124900	35385440	9740	9740	9740	9740	0
394	20231017	124800	35385440	9740	9740	9740	9740	0
395	20231017	124700	35385440	9740	9740	9740	9740	0
396	20231017	124600	35385440	9740	9740	9740	9740	0
397	20231017	124500	35385440	9740	9740	9740	9740	112
398	20231017	124400	34294560	9740	9740	9740	9740	0
399	20231017	124300	34294560	9740	9740	9740	9740	0
400	20231017	124200	34294560	9740	9740	9740	9740	0
401	20231017	124100	34294560	9740	9740	9740	9740	0
402	20231017	124000	34294560	9740	9740	9740	9740	0
403	20231017	123900	34294560	9740	9740	9740	9740	0
404	20231017	123800	34294560	9740	9730	9740	9730	2
405	20231017	123700	34275090	9710	9710	9710	9710	1
406	20231017	123600	34265380	9690	9690	9690	9690	0
407	20231017	123500	34265380	9690	9690	9690	9690	0
408	20231017	123400	34265380	9690	9690	9690	9690	0
409	20231017	123300	34265380	9690	9690	9690	9690	0
410	20231017	123200	34265380	9690	9690	9690	9690	0
411	20231017	123100	34265380	9690	9690	9690	9690	0
412	20231017	123000	34265380	9690	9690	9690	9690	0
413	20231017	122900	34265380	9690	9690	9690	9690	0
414	20231017	122800	34265380	9690	9690	9690	9690	0
415	20231017	122700	34265380	9690	9690	9690	9690	0
416	20231017	122600	34265380	9690	9690	9690	9690	0
417	20231017	122500	34265380	9690	9690	9690	9690	0
418	20231017	122400	34265380	9690	9700	9700	9690	3
419	20231017	122300	34236290	9690	9690	9690	9690	0
420	20231017	122200	34236290	9690	9690	9690	9690	0
421	20231017	122100	34236290	9690	9690	9690	9690	0
422	20231017	122000	34236290	9690	9690	9690	9690	0
423	20231017	121900	34236290	9690	9690	9690	9690	0
424	20231017	121800	34236290	9690	9690	9690	9690	0
425	20231017	121700	34236290	9690	9690	9690	9690	0
426	20231017	121600	34236290	9690	9690	9690	9690	0
427	20231017	121500	34236290	9690	9690	9690	9690	0
428	20231017	121400	34236290	9690	9690	9690	9690	0
429	20231017	121300	34236290	9690	9690	9690	9690	0
430	20231017	121200	34236290	9690	9690	9690	9690	0
431	20231017	121100	34236290	9690	9690	9690	9690	0
432	20231017	121000	34236290	9690	9690	9690	9690	0
433	20231017	120900	34236290	9690	9690	9690	9690	0
434	20231017	120800	34236290	9690	9690	9690	9690	1
435	20231017	120700	34226600	9680	9680	9680	9680	0
436	20231017	120600	34226600	9680	9680	9680	9680	0
437	20231017	120500	34226600	9680	9680	9680	9680	0
438	20231017	120400	34226600	9680	9680	9680	9680	0
439	20231017	120300	34226600	9680	9680	9680	9680	0
440	20231017	120200	34226600	9680	9680	9680	9680	0
441	20231017	120100	34226600	9680	9680	9680	9680	0
442	20231017	120000	34226600	9680	9680	9680	9680	0
443	20231017	115900	34226600	9680	9680	9680	9680	20
444	20231017	115800	34033000	9690	9690	9690	9690	2
445	20231017	115700	34013620	9690	9690	9690	9690	0
446	20231017	115600	34013620	9690	9690	9690	9690	0
447	20231017	115500	34013620	9690	9690	9690	9690	0
448	20231017	115400	34013620	9690	9690	9690	9690	12
449	20231017	115300	33897340	9690	9690	9690	9690	36
450	20231017	115200	33548500	9700	9700	9700	9700	5
451	20231017	115100	33500000	9700	9700	9710	9700	140
452	20231017	115000	32141970	9700	9700	9700	9700	10
453	20231017	114900	32044970	9730	9730	9730	9730	3
454	20231017	114800	32015780	9730	9730	9730	9730	0
455	20231017	114700	32015780	9730	9730	9730	9730	0
456	20231017	114600	32015780	9730	9730	9730	9730	1
457	20231017	114500	32006050	9740	9740	9740	9740	0
458	20231017	114400	32006050	9740	9740	9740	9740	0
459	20231017	114300	32006050	9740	9740	9740	9740	0
460	20231017	114200	32006050	9740	9740	9740	9740	0
461	20231017	114100	32006050	9740	9740	9740	9740	0
462	20231017	114000	32006050	9740	9740	9740	9740	0
463	20231017	113900	32006050	9740	9740	9740	9740	0
464	20231017	113800	32006050	9740	9740	9740	9740	0
465	20231017	113700	32006050	9740	9740	9740	9740	0
466	20231017	113600	32006050	9740	9740	9740	9740	0
467	20231017	113500	32006050	9740	9740	9740	9740	0
468	20231017	113400	32006050	9740	9740	9740	9740	0
469	20231017	113300	32006050	9740	9740	9740	9740	0
470	20231017	113200	32006050	9740	9740	9740	9740	0
471	20231017	113100	32006050	9740	9740	9740	9740	0
472	20231017	113000	32006050	9740	9740	9740	9740	0
473	20231017	112900	32006050	9740	9740	9740	9740	0
474	20231017	112800	32006050	9740	9740	9740	9740	0
475	20231017	112700	32006050	9740	9740	9740	9740	0
476	20231017	112600	32006050	9740	9740	9740	9740	38
477	20231017	112500	31635930	9750	9750	9750	9750	0
478	20231017	112400	31635930	9750	9750	9750	9750	100
479	20231017	112300	30660930	9750	9750	9750	9750	0
480	20231017	112200	30660930	9750	9750	9750	9750	1
481	20231017	112100	30651180	9750	9750	9750	9750	0
482	20231017	112000	30651180	9750	9750	9750	9750	0
483	20231017	111900	30651180	9750	9750	9750	9750	0
484	20231017	111800	30651180	9750	9750	9750	9750	0
485	20231017	111700	30651180	9750	9750	9750	9750	5
486	20231017	111600	30602430	9750	9750	9750	9750	0
487	20231017	111500	30602430	9750	9750	9750	9750	0
488	20231017	111400	30602430	9750	9750	9750	9750	0
489	20231017	111300	30602430	9750	9750	9750	9750	0
490	20231017	111200	30602430	9750	9750	9750	9750	0
491	20231017	111100	30602430	9750	9750	9750	9750	18
492	20231017	111000	30426930	9750	9750	9750	9750	0
493	20231017	110900	30426930	9750	9750	9750	9750	0
494	20231017	110800	30426930	9750	9750	9750	9750	0
495	20231017	110700	30426930	9750	9750	9750	9750	0
496	20231017	110600	30426930	9750	9750	9750	9750	0
497	20231017	110500	30426930	9750	9750	9750	9750	0
498	20231017	110400	30426930	9750	9750	9750	9750	0
499	20231017	110300	30426930	9750	9750	9750	9750	0
500	20231017	110200	30426930	9750	9750	9750	9750	1
501	20231017	110100	30417180	9750	9750	9750	9750	0
502	20231017	110000	30417180	9750	9750	9750	9750	0
503	20231017	105900	30417180	9750	9750	9750	9740	271
504	20231017	105800	27776930	9760	9760	9760	9760	1
505	20231017	105700	27767170	9760	9760	9760	9760	0
506	20231017	105600	27767170	9760	9760	9760	9760	0
507	20231017	105500	27767170	9760	9760	9760	9760	0
508	20231017	105400	27767170	9760	9760	9760	9760	0
509	20231017	105300	27767170	9760	9760	9760	9760	0
510	20231017	105200	27767170	9760	9760	9760	9760	0
511	20231017	105100	27767170	9760	9760	9760	9760	0
512	20231017	105000	27767170	9760	9760	9760	9760	144
513	20231017	104900	26361730	9770	9770	9770	9770	0
514	20231017	104800	26361730	9770	9760	9770	9760	220
515	20231017	104700	24213300	9760	9760	9760	9760	3
516	20231017	104600	24184020	9750	9750	9750	9750	0
517	20231017	104500	24184020	9750	9750	9750	9750	0
518	20231017	104400	24184020	9750	9750	9750	9750	10
519	20231017	104300	24086520	9760	9760	9760	9760	8
520	20231017	104200	24008440	9760	9760	9760	9760	0
521	20231017	104100	24008440	9760	9760	9760	9760	0
522	20231017	104000	24008440	9760	9760	9760	9760	0
523	20231017	103900	24008440	9760	9760	9760	9760	19
524	20231017	103800	23823000	9760	9760	9760	9760	0
525	20231017	103700	23823000	9760	9760	9760	9760	0
526	20231017	103600	23823000	9760	9760	9760	9760	0
527	20231017	103500	23823000	9760	9760	9760	9760	0
528	20231017	103400	23823000	9760	9760	9760	9760	0
529	20231017	103300	23823000	9760	9760	9760	9760	0
530	20231017	103200	23823000	9760	9760	9760	9760	0
531	20231017	103100	23823000	9760	9760	9760	9760	0
532	20231017	103000	23823000	9760	9760	9760	9760	0
533	20231017	102900	23823000	9760	9760	9760	9760	0
534	20231017	102800	23823000	9760	9760	9760	9760	0
535	20231017	102700	23823000	9760	9760	9760	9760	0
536	20231017	102600	23823000	9760	9760	9760	9760	0
537	20231017	102500	23823000	9760	9760	9760	9760	0
538	20231017	102400	23823000	9760	9760	9760	9760	0
539	20231017	102300	23823000	9760	9760	9760	9760	0
540	20231017	102200	23823000	9760	9760	9760	9760	0
541	20231017	102100	23823000	9760	9760	9760	9760	12
542	20231017	102000	23705880	9760	9760	9760	9760	0
543	20231017	101900	23705880	9760	9760	9760	9760	0
544	20231017	101800	23705880	9760	9720	9760	9720	364
545	20231017	101700	20162140	9740	9740	9740	9740	0
546	20231017	101600	20162140	9740	9740	9740	9740	0
547	20231017	101500	20162140	9740	9740	9740	9740	1
548	20231017	101400	20152400	9740	9740	9740	9740	0
549	20231017	101300	20152400	9740	9740	9740	9740	0
550	20231017	101200	20152400	9740	9740	9740	9740	0
551	20231017	101100	20152400	9740	9740	9740	9740	0
552	20231017	101000	20152400	9740	9740	9740	9740	0
553	20231017	100900	20152400	9740	9720	9740	9720	252
554	20231017	100800	17702540	9720	9720	9720	9720	0
555	20231017	100700	17702540	9720	9720	9720	9720	0
556	20231017	100600	17702540	9720	9700	9720	9700	200
557	20231017	100500	15762160	9700	9700	9700	9700	0
558	20231017	100400	15762160	9700	9700	9700	9700	0
559	20231017	100300	15762160	9700	9700	9700	9700	0
560	20231017	100200	15762160	9700	9700	9700	9700	0
561	20231017	100100	15762160	9700	9700	9700	9700	0
562	20231017	100000	15762160	9700	9700	9700	9700	0
563	20231017	095900	15762160	9700	9700	9700	9700	0
564	20231017	095800	15762160	9700	9700	9700	9700	0
565	20231017	095700	15762160	9700	9700	9700	9700	0
566	20231017	095600	15762160	9700	9700	9700	9700	123
567	20231017	095500	14569060	9700	9700	9700	9700	0
568	20231017	095400	14569060	9700	9700	9700	9700	0
569	20231017	095300	14569060	9700	9700	9700	9700	0
570	20231017	095200	14569060	9700	9700	9700	9700	0
571	20231017	095100	14569060	9700	9700	9700	9700	0
572	20231017	095000	14569060	9700	9700	9700	9700	0
573	20231017	094900	14569060	9700	9700	9700	9700	0
574	20231017	094800	14569060	9700	9700	9700	9700	0
575	20231017	094700	14569060	9700	9700	9700	9700	0
576	20231017	094600	14569060	9700	9700	9700	9700	0
577	20231017	094500	14569060	9700	9670	9700	9670	5
578	20231017	094400	14520590	9710	9710	9710	9710	100
579	20231017	094300	13549590	9710	9710	9710	9710	0
580	20231017	094200	13549590	9710	9710	9710	9710	60
581	20231017	094100	12966990	9710	9710	9710	9710	60
582	20231017	094000	12384390	9710	9690	9710	9690	20
583	20231017	093900	12190390	9690	9690	9690	9690	57
584	20231017	093800	11638060	9690	9690	9690	9690	39
585	20231017	093700	11260150	9720	9720	9720	9720	0
586	20231017	093600	11260150	9720	9710	9720	9710	10
587	20231017	093500	11162970	9660	9660	9660	9660	0
588	20231017	093400	11162970	9660	9660	9660	9660	0
589	20231017	093300	11162970	9660	9660	9660	9660	0
590	20231017	093200	11162970	9660	9660	9660	9660	0
591	20231017	093100	11162970	9660	9660	9660	9660	0
592	20231017	093000	11162970	9660	9660	9660	9660	0
593	20231017	092900	11162970	9660	9660	9660	9660	6
594	20231017	092800	11105010	9650	9650	9650	9650	0
595	20231017	092700	11105010	9650	9650	9650	9650	0
596	20231017	092600	11105010	9650	9650	9650	9650	0
597	20231017	092500	11105010	9650	9650	9650	9650	0
598	20231017	092400	11105010	9650	9650	9650	9650	0
599	20231017	092300	11105010	9650	9650	9650	9650	0
600	20231017	092200	11105010	9650	9650	9650	9650	0
601	20231017	092100	11105010	9650	9650	9650	9650	0
602	20231017	092000	11105010	9650	9650	9650	9650	0
603	20231017	091900	11105010	9650	9650	9650	9650	0
604	20231017	091800	11105010	9650	9650	9650	9650	0
605	20231017	091700	11105010	9650	9650	9650	9650	0
606	20231017	091600	11105010	9650	9650	9650	9650	0
607	20231017	091500	11105010	9650	9650	9650	9650	0
608	20231017	091400	11105010	9650	9700	9700	9650	99
609	20231017	091300	10149290	9780	9780	9780	9780	0
610	20231017	091200	10149290	9780	9780	9780	9780	0
611	20231017	091100	10149290	9780	9780	9780	9780	0
612	20231017	091000	10149290	9780	9780	9780	9780	864
613	20231017	090900	1699370	9780	9780	9780	9780	0
614	20231017	090800	1699370	9780	9780	9780	9780	0
615	20231017	090700	1699370	9780	9780	9780	9780	0
616	20231017	090600	1699370	9780	9780	9780	9780	0
617	20231017	090500	1699370	9780	9780	9780	9780	21
618	20231017	090400	1493990	9650	9650	9650	9650	1
619	20231017	090300	1484340	9650	9650	9650	9650	0
620	20231017	090200	1484340	9650	9650	9650	9650	0
621	20231017	090100	1484340	9650	9650	9650	9650	66
622	20231017	090000	847440	9630	9630	9630	9630	88