KissMeData/068930/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193200	50156290	5570	5570	5570	5570	359
3	20231023	193100	50156290	5570	5570	5570	5570	0
4	20231023	193000	50156290	5570	5570	5570	5570	0
5	20231023	192900	50156290	5570	5570	5570	5570	0
6	20231023	192800	50156290	5570	5570	5570	5570	0
7	20231023	192700	50156290	5570	5570	5570	5570	0
8	20231023	192600	50156290	5570	5570	5570	5570	0
9	20231023	192500	50156290	5570	5570	5570	5570	0
10	20231023	192400	50156290	5570	5570	5570	5570	0
11	20231023	192300	50156290	5570	5570	5570	5570	0
12	20231023	192200	50156290	5570	5570	5570	5570	0
13	20231023	192100	50156290	5570	5570	5570	5570	0
14	20231023	192000	50156290	5570	5570	5570	5570	0
15	20231023	191900	50156290	5570	5570	5570	5570	0
16	20231023	191800	50156290	5570	5570	5570	5570	0
17	20231023	191700	50156290	5570	5570	5570	5570	0
18	20231023	191600	50156290	5570	5570	5570	5570	0
19	20231023	191500	50156290	5570	5570	5570	5570	0
20	20231023	191400	50156290	5570	5570	5570	5570	0
21	20231023	191300	50156290	5570	5570	5570	5570	0
22	20231023	191200	50156290	5570	5570	5570	5570	0
23	20231023	191100	50156290	5570	5570	5570	5570	0
24	20231023	191000	50156290	5570	5570	5570	5570	0
25	20231023	190900	50156290	5570	5570	5570	5570	0
26	20231023	190800	50156290	5570	5570	5570	5570	0
27	20231023	190700	50156290	5570	5570	5570	5570	0
28	20231023	190600	50156290	5570	5570	5570	5570	0
29	20231023	190500	50156290	5570	5570	5570	5570	0
30	20231023	190400	50156290	5570	5570	5570	5570	0
31	20231023	190300	50156290	5570	5570	5570	5570	0
32	20231023	190200	50156290	5570	5570	5570	5570	359
33	20231023	190100	50156290	5570	5570	5570	5570	0
34	20231023	190000	50156290	5570	5570	5570	5570	0
35	20231023	185900	50156290	5570	5570	5570	5570	0
36	20231023	185800	50156290	5570	5570	5570	5570	0
37	20231023	185700	50156290	5570	5570	5570	5570	0
38	20231023	185600	50156290	5570	5570	5570	5570	0
39	20231023	185500	50156290	5570	5570	5570	5570	0
40	20231023	185400	50156290	5570	5570	5570	5570	0
41	20231023	185300	50156290	5570	5570	5570	5570	0
42	20231023	185200	50156290	5570	5570	5570	5570	0
43	20231023	185100	50156290	5570	5570	5570	5570	0
44	20231023	185000	50156290	5570	5570	5570	5570	0
45	20231023	184900	50156290	5570	5570	5570	5570	0
46	20231023	184800	50156290	5570	5570	5570	5570	0
47	20231023	184700	50156290	5570	5570	5570	5570	0
48	20231023	184600	50156290	5570	5570	5570	5570	0
49	20231023	184500	50156290	5570	5570	5570	5570	0
50	20231023	184400	50156290	5570	5570	5570	5570	0
51	20231023	184300	50156290	5570	5570	5570	5570	0
52	20231023	184200	50156290	5570	5570	5570	5570	0
53	20231023	184100	50156290	5570	5570	5570	5570	0
54	20231023	184000	50156290	5570	5570	5570	5570	0
55	20231023	183900	50156290	5570	5570	5570	5570	0
56	20231023	183800	50156290	5570	5570	5570	5570	0
57	20231023	183700	50156290	5570	5570	5570	5570	0
58	20231023	183600	50156290	5570	5570	5570	5570	0
59	20231023	183500	50156290	5570	5570	5570	5570	0
60	20231023	183400	50156290	5570	5570	5570	5570	0
61	20231023	183300	50156290	5570	5570	5570	5570	0
62	20231023	183200	50156290	5570	5570	5570	5570	359
63	20231023	183100	50156290	5570	5570	5570	5570	0
64	20231023	183000	50156290	5570	5570	5570	5570	0
65	20231023	182900	50156290	5570	5570	5570	5570	0
66	20231023	182800	50156290	5570	5570	5570	5570	0
67	20231023	182700	50156290	5570	5570	5570	5570	0
68	20231023	182600	50156290	5570	5570	5570	5570	0
69	20231023	182500	50156290	5570	5570	5570	5570	0
70	20231023	182400	50156290	5570	5570	5570	5570	0
71	20231023	182300	50156290	5570	5570	5570	5570	0
72	20231023	182200	50156290	5570	5570	5570	5570	0
73	20231023	182100	50156290	5570	5570	5570	5570	0
74	20231023	182000	50156290	5570	5570	5570	5570	0
75	20231023	181900	50156290	5570	5570	5570	5570	0
76	20231023	181800	50156290	5570	5570	5570	5570	0
77	20231023	181700	50156290	5570	5570	5570	5570	0
78	20231023	181600	50156290	5570	5570	5570	5570	0
79	20231023	181500	50156290	5570	5570	5570	5570	0
80	20231023	181400	50156290	5570	5570	5570	5570	0
81	20231023	181300	50156290	5570	5570	5570	5570	0
82	20231023	181200	50156290	5570	5570	5570	5570	0
83	20231023	181100	50156290	5570	5570	5570	5570	0
84	20231023	181000	50156290	5570	5570	5570	5570	0
85	20231023	180900	50156290	5570	5570	5570	5570	0
86	20231023	180800	50156290	5570	5570	5570	5570	0
87	20231023	180700	50156290	5570	5570	5570	5570	0
88	20231023	180600	50156290	5570	5570	5570	5570	0
89	20231023	180500	50156290	5570	5570	5570	5570	0
90	20231023	180400	50156290	5570	5570	5570	5570	0
91	20231023	180300	50156290	5570	5570	5570	5570	0
92	20231023	180200	50156290	5570	5570	5570	5570	359
93	20231023	180100	50156290	5570	5570	5570	5570	0
94	20231023	180000	50156290	5570	5570	5570	5570	0
95	20231023	175900	50156290	5570	5570	5570	5570	0
96	20231023	175800	50156290	5570	5570	5570	5570	0
97	20231023	175700	50156290	5570	5570	5570	5570	0
98	20231023	175600	50156290	5570	5570	5570	5570	0
99	20231023	175500	50156290	5570	5570	5570	5570	0
100	20231023	175400	50156290	5570	5570	5570	5570	0
101	20231023	175300	50156290	5570	5570	5570	5570	0
102	20231023	175200	50156290	5570	5570	5570	5570	0
103	20231023	175100	50156290	5570	5570	5570	5570	0
104	20231023	175000	50156290	5570	5570	5570	5570	0
105	20231023	174900	50156290	5570	5570	5570	5570	0
106	20231023	174800	50156290	5570	5570	5570	5570	0
107	20231023	174700	50156290	5570	5570	5570	5570	0
108	20231023	174600	50156290	5570	5570	5570	5570	0
109	20231023	174500	50156290	5570	5570	5570	5570	0
110	20231023	174400	50156290	5570	5570	5570	5570	0
111	20231023	174300	50156290	5570	5570	5570	5570	0
112	20231023	174200	50156290	5570	5570	5570	5570	0
113	20231023	174100	50156290	5570	5570	5570	5570	0
114	20231023	174000	50156290	5570	5570	5570	5570	0
115	20231023	173900	50156290	5570	5570	5570	5570	0
116	20231023	173800	50156290	5570	5570	5570	5570	0
117	20231023	173700	50156290	5570	5570	5570	5570	0
118	20231023	173600	50156290	5570	5570	5570	5570	0
119	20231023	173500	50156290	5570	5570	5570	5570	0
120	20231023	173400	50156290	5570	5570	5570	5570	0
121	20231023	173300	50156290	5570	5570	5570	5570	0
122	20231023	173200	50156290	5570	5570	5570	5570	359
123	20231023	173100	50156290	5570	5570	5570	5570	0
124	20231023	173000	50156290	5570	5570	5570	5570	0
125	20231023	172900	50156290	5570	5570	5570	5570	0
126	20231023	172800	50156290	5570	5570	5570	5570	0
127	20231023	172700	50156290	5570	5570	5570	5570	0
128	20231023	172600	50156290	5570	5570	5570	5570	0
129	20231023	172500	50156290	5570	5570	5570	5570	0
130	20231023	172400	50156290	5570	5570	5570	5570	0
131	20231023	172300	50156290	5570	5570	5570	5570	0
132	20231023	172200	50156290	5570	5570	5570	5570	0
133	20231023	172100	50156290	5570	5570	5570	5570	0
134	20231023	172000	50156290	5570	5570	5570	5570	0
135	20231023	171900	50156290	5570	5570	5570	5570	0
136	20231023	171800	50156290	5570	5570	5570	5570	0
137	20231023	171700	50156290	5570	5570	5570	5570	0
138	20231023	171600	50156290	5570	5570	5570	5570	0
139	20231023	171500	50156290	5570	5570	5570	5570	0
140	20231023	171400	50156290	5570	5570	5570	5570	0
141	20231023	171300	50156290	5570	5570	5570	5570	0
142	20231023	171200	50156290	5570	5570	5570	5570	0
143	20231023	171100	50156290	5570	5570	5570	5570	0
144	20231023	171000	50156290	5570	5570	5570	5570	0
145	20231023	170900	50156290	5570	5570	5570	5570	0
146	20231023	170800	50156290	5570	5570	5570	5570	0
147	20231023	170700	50156290	5570	5570	5570	5570	0
148	20231023	170600	50156290	5570	5570	5570	5570	0
149	20231023	170500	50156290	5570	5570	5570	5570	0
150	20231023	170400	50156290	5570	5570	5570	5570	0
151	20231023	170300	50156290	5570	5570	5570	5570	0
152	20231023	170200	50156290	5570	5570	5570	5570	359
153	20231023	170100	50156290	5570	5570	5570	5570	0
154	20231023	170000	50156290	5570	5570	5570	5570	0
155	20231023	165900	50156290	5570	5570	5570	5570	0
156	20231023	165800	50156290	5570	5570	5570	5570	0
157	20231023	165700	50156290	5570	5570	5570	5570	0
158	20231023	165600	50156290	5570	5570	5570	5570	0
159	20231023	165500	50156290	5570	5570	5570	5570	0
160	20231023	165400	50156290	5570	5570	5570	5570	0
161	20231023	165300	50156290	5570	5570	5570	5570	0
162	20231023	165200	50156290	5570	5570	5570	5570	0
163	20231023	165100	50156290	5570	5570	5570	5570	0
164	20231023	165000	50156290	5570	5570	5570	5570	0
165	20231023	164900	50156290	5570	5570	5570	5570	0
166	20231023	164800	50156290	5570	5570	5570	5570	0
167	20231023	164700	50156290	5570	5570	5570	5570	0
168	20231023	164600	50156290	5570	5570	5570	5570	0
169	20231023	164500	50156290	5570	5570	5570	5570	0
170	20231023	164400	50156290	5570	5570	5570	5570	0
171	20231023	164300	50156290	5570	5570	5570	5570	0
172	20231023	164200	50156290	5570	5570	5570	5570	0
173	20231023	164100	50156290	5570	5570	5570	5570	0
174	20231023	164000	50156290	5570	5570	5570	5570	0
175	20231023	163900	50156290	5570	5570	5570	5570	0
176	20231023	163800	50156290	5570	5570	5570	5570	0
177	20231023	163700	50156290	5570	5570	5570	5570	0
178	20231023	163600	50156290	5570	5570	5570	5570	0
179	20231023	163500	50156290	5570	5570	5570	5570	0
180	20231023	163400	50156290	5570	5570	5570	5570	0
181	20231023	163300	50156290	5570	5570	5570	5570	0
182	20231023	163200	50156290	5570	5570	5570	5570	359
183	20231023	163100	50156290	5570	5570	5570	5570	0
184	20231023	163000	50156290	5570	5570	5570	5570	0
185	20231023	162900	50156290	5570	5570	5570	5570	0
186	20231023	162800	50156290	5570	5570	5570	5570	0
187	20231023	162700	50156290	5570	5570	5570	5570	0
188	20231023	162600	50156290	5570	5570	5570	5570	0
189	20231023	162500	50156290	5570	5570	5570	5570	0
190	20231023	162400	50156290	5570	5570	5570	5570	0
191	20231023	162300	50156290	5570	5570	5570	5570	0
192	20231023	162200	50156290	5570	5570	5570	5570	0
193	20231023	162100	50156290	5570	5570	5570	5570	0
194	20231023	162000	50156290	5570	5570	5570	5570	0
195	20231023	161900	50156290	5570	5570	5570	5570	0
196	20231023	161800	50156290	5570	5570	5570	5570	0
197	20231023	161700	50156290	5570	5570	5570	5570	0
198	20231023	161600	50156290	5570	5570	5570	5570	0
199	20231023	161500	50156290	5570	5570	5570	5570	0
200	20231023	161400	50156290	5570	5570	5570	5570	0
201	20231023	161300	50156290	5570	5570	5570	5570	0
202	20231023	161200	50156290	5570	5570	5570	5570	0
203	20231023	161100	50156290	5570	5570	5570	5570	0
204	20231023	161000	50156290	5570	5570	5570	5570	0
205	20231023	160900	50156290	5570	5570	5570	5570	0
206	20231023	160800	50156290	5570	5570	5570	5570	0
207	20231023	160700	50156290	5570	5570	5570	5570	0
208	20231023	160600	50156290	5570	5570	5570	5570	0
209	20231023	160500	50156290	5570	5570	5570	5570	0
210	20231023	160400	50156290	5570	5570	5570	5570	0
211	20231023	160300	50156290	5570	5570	5570	5570	0
212	20231023	160200	50156290	5570	5570	5570	5570	359
213	20231023	160100	50156290	5570	5570	5570	5570	0
214	20231023	160000	50156290	5570	5570	5570	5570	0
215	20231023	155900	50156290	5570	5570	5570	5570	0
216	20231023	155800	50156290	5570	5570	5570	5570	0
217	20231023	155700	50156290	5570	5570	5570	5570	0
218	20231023	155600	50156290	5570	5570	5570	5570	0
219	20231023	155500	50156290	5570	5570	5570	5570	0
220	20231023	155400	50156290	5570	5570	5570	5570	0
221	20231023	155300	50156290	5570	5570	5570	5570	0
222	20231023	155200	50156290	5570	5570	5570	5570	0
223	20231023	155100	50156290	5570	5570	5570	5570	0
224	20231023	155000	50156290	5570	5570	5570	5570	0
225	20231023	154900	50156290	5570	5570	5570	5570	0
226	20231023	154800	50156290	5570	5570	5570	5570	0
227	20231023	154700	50156290	5570	5570	5570	5570	0
228	20231023	154600	50156290	5570	5570	5570	5570	0
229	20231023	154500	50156290	5570	5570	5570	5570	0
230	20231023	154400	50156290	5570	5570	5570	5570	0
231	20231023	154300	50156290	5570	5570	5570	5570	0
232	20231023	154200	50156290	5570	5570	5570	5570	0
233	20231023	154100	50156290	5570	5570	5570	5570	0
234	20231023	154000	50156290	5570	5570	5570	5570	0
235	20231023	153900	50156290	5570	5570	5570	5570	0
236	20231023	153800	50156290	5570	5570	5570	5570	0
237	20231023	153700	50156290	5570	5570	5570	5570	0
238	20231023	153600	50156290	5570	5570	5570	5570	0
239	20231023	153500	50156290	5570	5570	5570	5570	0
240	20231023	153400	50156290	5570	5570	5570	5570	0
241	20231023	153300	50156290	5570	5570	5570	5570	0
242	20231023	153200	50156290	5570	5570	5570	5570	359
243	20231023	153100	50156290	5570	5570	5570	5570	0
244	20231023	153000	50156290	5570	5570	5570	5570	359
245	20231023	152900	48156660	5550	5550	5550	5550	0
246	20231023	152800	48156660	5550	5550	5550	5550	0
247	20231023	152700	48156660	5550	5550	5550	5550	0
248	20231023	152600	48156660	5550	5550	5550	5550	0
249	20231023	152500	48156660	5550	5550	5550	5550	0
250	20231023	152400	48156660	5550	5550	5550	5550	0
251	20231023	152300	48156660	5550	5550	5550	5550	0
252	20231023	152200	48156660	5550	5550	5550	5550	0
253	20231023	152100	48156660	5550	5550	5550	5550	0
254	20231023	152000	48156660	5550	5550	5550	5550	0
255	20231023	151900	48156660	5550	5550	5550	5550	0
256	20231023	151800	48156660	5550	5550	5550	5550	0
257	20231023	151700	48156660	5550	5550	5550	5550	0
258	20231023	151600	48156660	5550	5550	5550	5550	1
259	20231023	151500	48151110	5550	5550	5550	5550	0
260	20231023	151400	48151110	5550	5550	5550	5550	2
261	20231023	151300	48140010	5550	5540	5550	5540	6
262	20231023	151200	48106760	5550	5550	5550	5550	1
263	20231023	151100	48101210	5550	5540	5550	5540	132
264	20231023	151000	47369920	5540	5540	5540	5540	0
265	20231023	150900	47369920	5540	5540	5540	5540	0
266	20231023	150800	47369920	5540	5540	5540	5540	0
267	20231023	150700	47369920	5540	5540	5540	5540	0
268	20231023	150600	47369920	5540	5540	5540	5540	0
269	20231023	150500	47369920	5540	5540	5540	5540	0
270	20231023	150400	47369920	5540	5540	5540	5540	0
271	20231023	150300	47369920	5540	5540	5540	5540	0
272	20231023	150200	47369920	5540	5540	5540	5540	17
273	20231023	150100	47275740	5540	5540	5540	5540	0
274	20231023	150000	47275740	5540	5530	5540	5530	208
275	20231023	145900	46125490	5530	5530	5530	5530	2
276	20231023	145800	46114430	5520	5520	5520	5520	0
277	20231023	145700	46114430	5520	5520	5520	5520	0
278	20231023	145600	46114430	5520	5520	5520	5520	0
279	20231023	145500	46114430	5520	5520	5520	5520	0
280	20231023	145400	46114430	5520	5520	5520	5520	0
281	20231023	145300	46114430	5520	5520	5520	5520	0
282	20231023	145200	46114430	5520	5520	5520	5520	20
283	20231023	145100	46004030	5520	5520	5520	5520	0
284	20231023	145000	46004030	5520	5520	5520	5520	0
285	20231023	144900	46004030	5520	5520	5520	5520	1
286	20231023	144800	45998510	5530	5530	5530	5530	10
287	20231023	144700	45943210	5520	5520	5520	5520	0
288	20231023	144600	45943210	5520	5520	5520	5520	3
289	20231023	144500	45926650	5530	5530	5530	5530	0
290	20231023	144400	45926650	5530	5530	5530	5530	2
291	20231023	144300	45915590	5530	5530	5530	5530	0
292	20231023	144200	45915590	5530	5530	5530	5530	10
293	20231023	144100	45860290	5530	5530	5530	5530	2
294	20231023	144000	45849230	5530	5530	5530	5530	2
295	20231023	143900	45838170	5530	5530	5530	5530	2
296	20231023	143800	45827110	5530	5530	5530	5530	0
297	20231023	143700	45827110	5530	5530	5530	5530	0
298	20231023	143600	45827110	5530	5530	5530	5530	17
299	20231023	143500	45733100	5530	5530	5530	5530	1
300	20231023	143400	45727570	5530	5530	5530	5530	0
301	20231023	143300	45727570	5530	5530	5530	5530	0
302	20231023	143200	45727570	5530	5530	5530	5530	0
303	20231023	143100	45727570	5530	5530	5530	5530	0
304	20231023	143000	45727570	5530	5530	5530	5530	0
305	20231023	142900	45727570	5530	5530	5530	5530	1
306	20231023	142800	45722040	5520	5520	5520	5520	0
307	20231023	142700	45722040	5520	5520	5520	5520	0
308	20231023	142600	45722040	5520	5520	5520	5520	0
309	20231023	142500	45722040	5520	5520	5520	5520	0
310	20231023	142400	45722040	5520	5520	5520	5520	0
311	20231023	142300	45722040	5520	5520	5520	5520	4
312	20231023	142200	45699960	5520	5520	5520	5520	0
313	20231023	142100	45699960	5520	5530	5530	5520	323
314	20231023	142000	43916980	5540	5540	5540	5540	0
315	20231023	141900	43916980	5540	5540	5540	5540	1
316	20231023	141800	43911440	5530	5530	5530	5530	207
317	20231023	141700	42766730	5530	5530	5530	5530	0
318	20231023	141600	42766730	5530	5530	5530	5530	0
319	20231023	141500	42766730	5530	5530	5530	5530	0
320	20231023	141400	42766730	5530	5530	5530	5530	0
321	20231023	141300	42766730	5530	5530	5530	5530	0
322	20231023	141200	42766730	5530	5530	5530	5530	0
323	20231023	141100	42766730	5530	5530	5530	5530	0
324	20231023	141000	42766730	5530	5530	5530	5530	904
325	20231023	140900	37767610	5530	5530	5530	5530	1
326	20231023	140800	37762080	5530	5530	5530	5530	0
327	20231023	140700	37762080	5530	5530	5530	5530	0
328	20231023	140600	37762080	5530	5530	5530	5530	130
329	20231023	140500	37043180	5530	5530	5530	5530	0
330	20231023	140400	37043180	5530	5530	5530	5530	0
331	20231023	140300	37043180	5530	5530	5530	5530	6
332	20231023	140200	37010000	5530	5530	5530	5530	52
333	20231023	140100	36722440	5530	5530	5530	5530	0
334	20231023	140000	36722440	5530	5530	5530	5530	0
335	20231023	135900	36722440	5530	5530	5530	5530	0
336	20231023	135800	36722440	5530	5530	5530	5530	237
337	20231023	135700	35411830	5550	5550	5550	5550	0
338	20231023	135600	35411830	5550	5550	5550	5550	0
339	20231023	135500	35411830	5550	5550	5550	5550	0
340	20231023	135400	35411830	5550	5550	5550	5550	0
341	20231023	135300	35411830	5550	5550	5550	5550	0
342	20231023	135200	35411830	5550	5550	5550	5550	0
343	20231023	135100	35411830	5550	5550	5550	5550	1
344	20231023	135000	35406280	5560	5560	5560	5560	0
345	20231023	134900	35406280	5560	5560	5560	5560	0
346	20231023	134800	35406280	5560	5560	5560	5560	0
347	20231023	134700	35406280	5560	5560	5560	5560	0
348	20231023	134600	35406280	5560	5560	5560	5560	1
349	20231023	134500	35400720	5550	5550	5550	5550	0
350	20231023	134400	35400720	5550	5550	5550	5550	0
351	20231023	134300	35400720	5550	5550	5550	5550	1
352	20231023	134200	35395170	5530	5540	5540	5530	43
353	20231023	134100	35157280	5540	5540	5540	5540	0
354	20231023	134000	35157280	5540	5540	5540	5540	0
355	20231023	133900	35157280	5540	5540	5540	5540	0
356	20231023	133800	35157280	5540	5540	5540	5540	0
357	20231023	133700	35157280	5540	5540	5540	5540	0
358	20231023	133600	35157280	5540	5540	5540	5540	0
359	20231023	133500	35157280	5540	5540	5540	5540	1
360	20231023	133400	35151740	5540	5540	5540	5540	0
361	20231023	133300	35151740	5540	5540	5540	5540	0
362	20231023	133200	35151740	5540	5540	5540	5540	0
363	20231023	133100	35151740	5540	5540	5540	5540	0
364	20231023	133000	35151740	5540	5540	5540	5540	0
365	20231023	132900	35151740	5540	5540	5540	5540	225
366	20231023	132800	33905240	5540	5540	5540	5540	69
367	20231023	132700	33522980	5540	5540	5540	5540	0
368	20231023	132600	33522980	5540	5550	5550	5540	50
369	20231023	132500	33245970	5560	5560	5560	5560	0
370	20231023	132400	33245970	5560	5560	5560	5560	0
371	20231023	132300	33245970	5560	5560	5560	5560	0
372	20231023	132200	33245970	5560	5560	5560	5560	0
373	20231023	132100	33245970	5560	5560	5560	5560	0
374	20231023	132000	33245970	5560	5560	5560	5560	0
375	20231023	131900	33245970	5560	5560	5560	5560	0
376	20231023	131800	33245970	5560	5560	5560	5560	0
377	20231023	131700	33245970	5560	5560	5560	5560	1
378	20231023	131600	33240410	5550	5530	5550	5530	21
379	20231023	131500	33124260	5530	5530	5530	5530	0
380	20231023	131400	33124260	5530	5530	5530	5530	0
381	20231023	131300	33124260	5530	5530	5530	5530	0
382	20231023	131200	33124260	5530	5530	5530	5530	0
383	20231023	131100	33124260	5530	5530	5530	5530	0
384	20231023	131000	33124260	5530	5530	5530	5530	0
385	20231023	130900	33124260	5530	5530	5530	5530	0
386	20231023	130800	33124260	5530	5530	5530	5530	0
387	20231023	130700	33124260	5530	5530	5540	5530	554
388	20231023	130600	30060620	5540	5540	5540	5540	0
389	20231023	130500	30060620	5540	5540	5540	5540	0
390	20231023	130400	30060620	5540	5540	5540	5540	0
391	20231023	130300	30060620	5540	5540	5540	5540	0
392	20231023	130200	30060620	5540	5540	5540	5540	0
393	20231023	130100	30060620	5540	5540	5540	5540	77
394	20231023	130000	29634040	5550	5550	5550	5550	54
395	20231023	125900	29334340	5560	5560	5560	5560	58
396	20231023	125800	29011860	5560	5550	5560	5550	2
397	20231023	125700	29000750	5560	5560	5560	5560	28
398	20231023	125600	28845070	5560	5560	5560	5560	0
399	20231023	125500	28845070	5560	5560	5560	5560	0
400	20231023	125400	28845070	5560	5560	5560	5560	0
401	20231023	125300	28845070	5560	5560	5560	5560	0
402	20231023	125200	28845070	5560	5560	5560	5560	0
403	20231023	125100	28845070	5560	5560	5560	5560	0
404	20231023	125000	28845070	5560	5560	5560	5560	10
405	20231023	124900	28789470	5560	5560	5560	5560	0
406	20231023	124800	28789470	5560	5560	5560	5560	0
407	20231023	124700	28789470	5560	5560	5560	5560	0
408	20231023	124600	28789470	5560	5560	5560	5560	0
409	20231023	124500	28789470	5560	5560	5560	5560	0
410	20231023	124400	28789470	5560	5560	5560	5560	0
411	20231023	124300	28789470	5560	5560	5560	5560	0
412	20231023	124200	28789470	5560	5560	5560	5560	0
413	20231023	124100	28789470	5560	5560	5560	5560	0
414	20231023	124000	28789470	5560	5560	5560	5560	0
415	20231023	123900	28789470	5560	5560	5560	5560	0
416	20231023	123800	28789470	5560	5560	5560	5560	0
417	20231023	123700	28789470	5560	5560	5560	5560	0
418	20231023	123600	28789470	5560	5560	5560	5560	0
419	20231023	123500	28789470	5560	5560	5560	5560	1
420	20231023	123400	28783910	5560	5560	5560	5560	0
421	20231023	123300	28783910	5560	5560	5560	5560	0
422	20231023	123200	28783910	5560	5560	5560	5560	0
423	20231023	123100	28783910	5560	5560	5560	5560	0
424	20231023	123000	28783910	5560	5560	5560	5560	0
425	20231023	122900	28783910	5560	5560	5560	5560	100
426	20231023	122800	28227910	5560	5560	5560	5560	0
427	20231023	122700	28227910	5560	5560	5560	5560	0
428	20231023	122600	28227910	5560	5560	5560	5560	0
429	20231023	122500	28227910	5560	5560	5560	5560	0
430	20231023	122400	28227910	5560	5560	5560	5560	0
431	20231023	122300	28227910	5560	5560	5560	5560	1
432	20231023	122200	28222350	5540	5540	5540	5540	0
433	20231023	122100	28222350	5540	5540	5540	5540	0
434	20231023	122000	28222350	5540	5540	5540	5540	0
435	20231023	121900	28222350	5540	5540	5540	5540	0
436	20231023	121800	28222350	5540	5550	5550	5540	64
437	20231023	121700	27867780	5540	5540	5540	5540	0
438	20231023	121600	27867780	5540	5540	5540	5540	0
439	20231023	121500	27867780	5540	5540	5540	5540	0
440	20231023	121400	27867780	5540	5540	5540	5540	0
441	20231023	121300	27867780	5540	5540	5540	5540	0
442	20231023	121200	27867780	5540	5550	5550	5540	120
443	20231023	121100	27202780	5550	5550	5550	5550	0
444	20231023	121000	27202780	5550	5550	5550	5550	0
445	20231023	120900	27202780	5550	5550	5550	5550	0
446	20231023	120800	27202780	5550	5550	5550	5550	1
447	20231023	120700	27197230	5560	5550	5560	5550	6
448	20231023	120600	27163910	5550	5550	5550	5550	0
449	20231023	120500	27163910	5550	5550	5550	5550	30
450	20231023	120400	26997410	5550	5550	5550	5550	0
451	20231023	120300	26997410	5550	5550	5550	5550	1
452	20231023	120200	26991860	5540	5540	5540	5540	0
453	20231023	120100	26991860	5540	5540	5540	5540	0
454	20231023	120000	26991860	5540	5540	5540	5540	184
455	20231023	115900	25972500	5540	5540	5540	5540	0
456	20231023	115800	25972500	5540	5540	5540	5540	0
457	20231023	115700	25972500	5540	5540	5540	5540	0
458	20231023	115600	25972500	5540	5540	5540	5540	0
459	20231023	115500	25972500	5540	5540	5540	5540	0
460	20231023	115400	25972500	5540	5540	5540	5540	0
461	20231023	115300	25972500	5540	5540	5540	5540	100
462	20231023	115200	25418500	5540	5540	5540	5540	0
463	20231023	115100	25418500	5540	5540	5540	5540	0
464	20231023	115000	25418500	5540	5540	5540	5540	0
465	20231023	114900	25418500	5540	5540	5540	5540	547
466	20231023	114800	22388120	5540	5540	5540	5540	243
467	20231023	114700	21041900	5550	5550	5550	5550	0
468	20231023	114600	21041900	5550	5550	5550	5550	0
469	20231023	114500	21041900	5550	5550	5550	5550	0
470	20231023	114400	21041900	5550	5550	5550	5550	0
471	20231023	114300	21041900	5550	5550	5550	5550	505
472	20231023	114200	18239150	5550	5560	5560	5550	228
473	20231023	114100	16973480	5560	5560	5560	5560	0
474	20231023	114000	16973480	5560	5560	5560	5560	0
475	20231023	113900	16973480	5560	5560	5560	5560	0
476	20231023	113800	16973480	5560	5560	5560	5560	0
477	20231023	113700	16973480	5560	5560	5560	5560	100
478	20231023	113600	16417480	5560	5570	5570	5560	5
479	20231023	113500	16389670	5570	5570	5570	5570	0
480	20231023	113400	16389670	5570	5570	5570	5570	0
481	20231023	113300	16389670	5570	5570	5570	5570	0
482	20231023	113200	16389670	5570	5570	5570	5570	0
483	20231023	113100	16389670	5570	5570	5570	5570	0
484	20231023	113000	16389670	5570	5570	5570	5570	37
485	20231023	112900	16183580	5570	5570	5570	5570	0
486	20231023	112800	16183580	5570	5570	5570	5570	0
487	20231023	112700	16183580	5570	5570	5570	5570	0
488	20231023	112600	16183580	5570	5570	5570	5570	0
489	20231023	112500	16183580	5570	5570	5570	5570	0
490	20231023	112400	16183580	5570	5570	5570	5570	0
491	20231023	112300	16183580	5570	5570	5570	5570	0
492	20231023	112200	16183580	5570	5570	5570	5570	0
493	20231023	112100	16183580	5570	5570	5570	5570	0
494	20231023	112000	16183580	5570	5570	5570	5570	0
495	20231023	111900	16183580	5570	5570	5570	5570	4
496	20231023	111800	16161300	5550	5560	5560	5550	54
497	20231023	111700	15861400	5580	5580	5580	5580	0
498	20231023	111600	15861400	5580	5580	5580	5580	0
499	20231023	111500	15861400	5580	5580	5580	5580	0
500	20231023	111400	15861400	5580	5580	5580	5580	0
501	20231023	111300	15861400	5580	5580	5580	5580	0
502	20231023	111200	15861400	5580	5580	5580	5580	0
503	20231023	111100	15861400	5580	5580	5580	5580	500
504	20231023	111000	13071400	5580	5580	5580	5580	0
505	20231023	110900	13071400	5580	5580	5580	5580	0
506	20231023	110800	13071400	5580	5580	5580	5580	0
507	20231023	110700	13071400	5580	5580	5580	5580	0
508	20231023	110600	13071400	5580	5580	5580	5580	0
509	20231023	110500	13071400	5580	5580	5580	5580	0
510	20231023	110400	13071400	5580	5580	5580	5580	0
511	20231023	110300	13071400	5580	5580	5580	5580	0
512	20231023	110200	13071400	5580	5580	5580	5580	0
513	20231023	110100	13071400	5580	5580	5580	5580	0
514	20231023	110000	13071400	5580	5580	5580	5580	0
515	20231023	105900	13071400	5580	5580	5580	5580	0
516	20231023	105800	13071400	5580	5580	5580	5580	0
517	20231023	105700	13071400	5580	5580	5580	5580	0
518	20231023	105600	13071400	5580	5580	5580	5580	0
519	20231023	105500	13071400	5580	5580	5580	5580	0
520	20231023	105400	13071400	5580	5580	5580	5580	0
521	20231023	105300	13071400	5580	5580	5580	5580	5
522	20231023	105200	13043500	5580	5570	5580	5560	201
523	20231023	105100	11924280	5580	5580	5580	5580	0
524	20231023	105000	11924280	5580	5580	5580	5580	0
525	20231023	104900	11924280	5580	5580	5580	5580	0
526	20231023	104800	11924280	5580	5580	5580	5580	0
527	20231023	104700	11924280	5580	5580	5580	5580	0
528	20231023	104600	11924280	5580	5580	5580	5580	0
529	20231023	104500	11924280	5580	5580	5580	5580	4
530	20231023	104400	11901960	5580	5590	5590	5580	252
531	20231023	104300	10494460	5600	5600	5600	5600	0
532	20231023	104200	10494460	5600	5600	5600	5600	0
533	20231023	104100	10494460	5600	5600	5600	5600	0
534	20231023	104000	10494460	5600	5600	5600	5600	0
535	20231023	103900	10494460	5600	5600	5600	5600	0
536	20231023	103800	10494460	5600	5600	5600	5600	0
537	20231023	103700	10494460	5600	5600	5600	5600	0
538	20231023	103600	10494460	5600	5600	5600	5600	0
539	20231023	103500	10494460	5600	5600	5600	5600	0
540	20231023	103400	10494460	5600	5600	5600	5600	0
541	20231023	103300	10494460	5600	5600	5600	5600	0
542	20231023	103200	10494460	5600	5600	5600	5600	2
543	20231023	103100	10483260	5600	5600	5600	5600	3
544	20231023	103000	10466460	5590	5590	5590	5590	0
545	20231023	102900	10466460	5590	5590	5590	5590	0
546	20231023	102800	10466460	5590	5590	5590	5590	40
547	20231023	102700	10242860	5600	5600	5600	5600	5
548	20231023	102600	10214860	5600	5600	5600	5600	0
549	20231023	102500	10214860	5600	5600	5600	5600	0
550	20231023	102400	10214860	5600	5600	5600	5600	0
551	20231023	102300	10214860	5600	5600	5600	5600	0
552	20231023	102200	10214860	5600	5600	5600	5600	0
553	20231023	102100	10214860	5600	5600	5600	5600	1
554	20231023	102000	10209260	5600	5600	5600	5600	0
555	20231023	101900	10209260	5600	5600	5600	5600	0
556	20231023	101800	10209260	5600	5600	5600	5600	5
557	20231023	101700	10181260	5590	5590	5590	5590	0
558	20231023	101600	10181260	5590	5590	5590	5590	0
559	20231023	101500	10181260	5590	5590	5590	5590	0
560	20231023	101400	10181260	5590	5590	5590	5590	0
561	20231023	101300	10181260	5590	5590	5590	5590	0
562	20231023	101200	10181260	5590	5590	5590	5590	0
563	20231023	101100	10181260	5590	5590	5590	5590	1
564	20231023	101000	10175670	5600	5600	5600	5600	2
565	20231023	100900	10164470	5600	5600	5600	5600	0
566	20231023	100800	10164470	5600	5600	5600	5600	0
567	20231023	100700	10164470	5600	5600	5600	5600	0
568	20231023	100600	10164470	5600	5600	5600	5600	0
569	20231023	100500	10164470	5600	5600	5600	5600	0
570	20231023	100400	10164470	5600	5600	5600	5600	0
571	20231023	100300	10164470	5600	5600	5600	5600	84
572	20231023	100200	9694070	5600	5600	5600	5600	0
573	20231023	100100	9694070	5600	5600	5600	5600	1
574	20231023	100000	9688470	5600	5600	5600	5600	12
575	20231023	095900	9621270	5600	5600	5600	5600	0
576	20231023	095800	9621270	5600	5600	5600	5600	0
577	20231023	095700	9621270	5600	5600	5600	5600	1
578	20231023	095600	9615670	5600	5600	5600	5600	0
579	20231023	095500	9615670	5600	5600	5600	5600	0
580	20231023	095400	9615670	5600	5600	5600	5600	0
581	20231023	095300	9615670	5600	5600	5600	5600	0
582	20231023	095200	9615670	5600	5600	5600	5600	0
583	20231023	095100	9615670	5600	5600	5600	5600	1
584	20231023	095000	9610070	5600	5600	5600	5600	0
585	20231023	094900	9610070	5600	5600	5600	5600	0
586	20231023	094800	9610070	5600	5600	5600	5600	0
587	20231023	094700	9610070	5600	5600	5600	5600	0
588	20231023	094600	9610070	5600	5600	5600	5600	0
589	20231023	094500	9610070	5600	5600	5600	5600	0
590	20231023	094400	9610070	5600	5600	5600	5600	0
591	20231023	094300	9610070	5600	5600	5600	5600	0
592	20231023	094200	9610070	5600	5600	5600	5600	2
593	20231023	094100	9598870	5600	5600	5600	5600	0
594	20231023	094000	9598870	5600	5600	5600	5600	0
595	20231023	093900	9598870	5600	5600	5600	5600	0
596	20231023	093800	9598870	5600	5600	5600	5600	0
597	20231023	093700	9598870	5600	5600	5600	5600	22
598	20231023	093600	9475670	5600	5600	5600	5600	0
599	20231023	093500	9475670	5600	5600	5600	5600	0
600	20231023	093400	9475670	5600	5600	5600	5600	0
601	20231023	093300	9475670	5600	5600	5600	5600	0
602	20231023	093200	9475670	5600	5590	5600	5590	3
603	20231023	093100	9458880	5590	5590	5590	5590	1
604	20231023	093000	9453290	5590	5600	5600	5590	2
605	20231023	092900	9442100	5580	5580	5580	5580	0
606	20231023	092800	9442100	5580	5580	5580	5580	0
607	20231023	092700	9442100	5580	5580	5580	5580	0
608	20231023	092600	9442100	5580	5580	5580	5580	10
609	20231023	092500	9386300	5580	5580	5580	5580	10
610	20231023	092400	9330500	5580	5580	5580	5580	0
611	20231023	092300	9330500	5580	5580	5580	5580	0
612	20231023	092200	9330500	5580	5580	5580	5580	0
613	20231023	092100	9330500	5580	5580	5580	5580	0
614	20231023	092000	9330500	5580	5580	5580	5580	0
615	20231023	091900	9330500	5580	5580	5580	5580	181
616	20231023	091800	8320520	5570	5580	5580	5570	30
617	20231023	091700	8153220	5580	5580	5580	5580	70
618	20231023	091600	7762620	5580	5580	5580	5580	20
619	20231023	091500	7651020	5580	5600	5600	5580	467
620	20231023	091400	5036160	5600	5600	5600	5600	0
621	20231023	091300	5036160	5600	5600	5600	5600	0
622	20231023	091200	5036160	5600	5590	5600	5590	350
623	20231023	091100	3076170	5600	5570	5600	5570	100
624	20231023	091000	2516470	5570	5570	5570	5570	0
625	20231023	090900	2516470	5570	5570	5570	5570	2
626	20231023	090800	2505330	5530	5530	5530	5530	0
627	20231023	090700	2505330	5530	5530	5530	5530	0
628	20231023	090600	2505330	5530	5530	5530	5530	0
629	20231023	090500	2505330	5530	5530	5530	5530	0
630	20231023	090400	2505330	5530	5530	5530	5530	0
631	20231023	090300	2505330	5530	5600	5600	5530	49
632	20231023	090200	2232860	5540	5590	5600	5540	61
633	20231023	090100	1893890	5600	5580	5600	5580	270
634	20231023	090000	382470	5580	5530	5580	5530	69