KissMeData/052260/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192300	57754070	9720	9720	9720	9720	57
3	20231018	192200	57754070	9720	9720	9720	9720	0
4	20231018	192100	57754070	9720	9720	9720	9720	0
5	20231018	192000	57754070	9720	9720	9720	9720	0
6	20231018	191900	57754070	9720	9720	9720	9720	0
7	20231018	191800	57754070	9720	9720	9720	9720	0
8	20231018	191700	57754070	9720	9720	9720	9720	0
9	20231018	191600	57754070	9720	9720	9720	9720	0
10	20231018	191500	57754070	9720	9720	9720	9720	0
11	20231018	191400	57754070	9720	9720	9720	9720	0
12	20231018	191300	57754070	9720	9720	9720	9720	0
13	20231018	191200	57754070	9720	9720	9720	9720	0
14	20231018	191100	57754070	9720	9720	9720	9720	0
15	20231018	191000	57754070	9720	9720	9720	9720	0
16	20231018	190900	57754070	9720	9720	9720	9720	0
17	20231018	190800	57754070	9720	9720	9720	9720	0
18	20231018	190700	57754070	9720	9720	9720	9720	0
19	20231018	190600	57754070	9720	9720	9720	9720	0
20	20231018	190500	57754070	9720	9720	9720	9720	0
21	20231018	190400	57754070	9720	9720	9720	9720	0
22	20231018	190300	57754070	9720	9720	9720	9720	0
23	20231018	190200	57754070	9720	9720	9720	9720	0
24	20231018	190100	57754070	9720	9720	9720	9720	0
25	20231018	190000	57754070	9720	9720	9720	9720	0
26	20231018	185900	57754070	9720	9720	9720	9720	0
27	20231018	185800	57754070	9720	9720	9720	9720	0
28	20231018	185700	57754070	9720	9720	9720	9720	0
29	20231018	185600	57754070	9720	9720	9720	9720	0
30	20231018	185500	57754070	9720	9720	9720	9720	0
31	20231018	185400	57754070	9720	9720	9720	9720	0
32	20231018	185300	57754070	9720	9720	9720	9720	57
33	20231018	185200	57754070	9720	9720	9720	9720	0
34	20231018	185100	57754070	9720	9720	9720	9720	0
35	20231018	185000	57754070	9720	9720	9720	9720	0
36	20231018	184900	57754070	9720	9720	9720	9720	0
37	20231018	184800	57754070	9720	9720	9720	9720	0
38	20231018	184700	57754070	9720	9720	9720	9720	0
39	20231018	184600	57754070	9720	9720	9720	9720	0
40	20231018	184500	57754070	9720	9720	9720	9720	0
41	20231018	184400	57754070	9720	9720	9720	9720	0
42	20231018	184300	57754070	9720	9720	9720	9720	0
43	20231018	184200	57754070	9720	9720	9720	9720	0
44	20231018	184100	57754070	9720	9720	9720	9720	0
45	20231018	184000	57754070	9720	9720	9720	9720	0
46	20231018	183900	57754070	9720	9720	9720	9720	0
47	20231018	183800	57754070	9720	9720	9720	9720	0
48	20231018	183700	57754070	9720	9720	9720	9720	0
49	20231018	183600	57754070	9720	9720	9720	9720	0
50	20231018	183500	57754070	9720	9720	9720	9720	0
51	20231018	183400	57754070	9720	9720	9720	9720	0
52	20231018	183300	57754070	9720	9720	9720	9720	0
53	20231018	183200	57754070	9720	9720	9720	9720	0
54	20231018	183100	57754070	9720	9720	9720	9720	0
55	20231018	183000	57754070	9720	9720	9720	9720	0
56	20231018	182900	57754070	9720	9720	9720	9720	0
57	20231018	182800	57754070	9720	9720	9720	9720	0
58	20231018	182700	57754070	9720	9720	9720	9720	0
59	20231018	182600	57754070	9720	9720	9720	9720	0
60	20231018	182500	57754070	9720	9720	9720	9720	0
61	20231018	182400	57754070	9720	9720	9720	9720	0
62	20231018	182300	57754070	9720	9720	9720	9720	57
63	20231018	182200	57754070	9720	9720	9720	9720	0
64	20231018	182100	57754070	9720	9720	9720	9720	0
65	20231018	182000	57754070	9720	9720	9720	9720	0
66	20231018	181900	57754070	9720	9720	9720	9720	0
67	20231018	181800	57754070	9720	9720	9720	9720	0
68	20231018	181700	57754070	9720	9720	9720	9720	0
69	20231018	181600	57754070	9720	9720	9720	9720	0
70	20231018	181500	57754070	9720	9720	9720	9720	0
71	20231018	181400	57754070	9720	9720	9720	9720	0
72	20231018	181300	57754070	9720	9720	9720	9720	0
73	20231018	181200	57754070	9720	9720	9720	9720	0
74	20231018	181100	57754070	9720	9720	9720	9720	0
75	20231018	181000	57754070	9720	9720	9720	9720	0
76	20231018	180900	57754070	9720	9720	9720	9720	0
77	20231018	180800	57754070	9720	9720	9720	9720	0
78	20231018	180700	57754070	9720	9720	9720	9720	0
79	20231018	180600	57754070	9720	9720	9720	9720	0
80	20231018	180500	57754070	9720	9720	9720	9720	0
81	20231018	180400	57754070	9720	9720	9720	9720	0
82	20231018	180300	57754070	9720	9720	9720	9720	0
83	20231018	180200	57754070	9720	9720	9720	9720	0
84	20231018	180100	57754070	9720	9720	9720	9720	0
85	20231018	180000	57754070	9720	9720	9720	9720	0
86	20231018	175900	57754070	9720	9720	9720	9720	0
87	20231018	175800	57754070	9720	9720	9720	9720	0
88	20231018	175700	57754070	9720	9720	9720	9720	0
89	20231018	175600	57754070	9720	9720	9720	9720	0
90	20231018	175500	57754070	9720	9720	9720	9720	0
91	20231018	175400	57754070	9720	9720	9720	9720	0
92	20231018	175300	57754070	9720	9720	9720	9720	57
93	20231018	175200	57754070	9720	9720	9720	9720	0
94	20231018	175100	57754070	9720	9720	9720	9720	0
95	20231018	175000	57754070	9720	9720	9720	9720	0
96	20231018	174900	57754070	9720	9720	9720	9720	0
97	20231018	174800	57754070	9720	9720	9720	9720	0
98	20231018	174700	57754070	9720	9720	9720	9720	0
99	20231018	174600	57754070	9720	9720	9720	9720	0
100	20231018	174500	57754070	9720	9720	9720	9720	0
101	20231018	174400	57754070	9720	9720	9720	9720	0
102	20231018	174300	57754070	9720	9720	9720	9720	0
103	20231018	174200	57754070	9720	9720	9720	9720	0
104	20231018	174100	57754070	9720	9720	9720	9720	0
105	20231018	174000	57754070	9720	9720	9720	9720	0
106	20231018	173900	57754070	9720	9720	9720	9720	0
107	20231018	173800	57754070	9720	9720	9720	9720	0
108	20231018	173700	57754070	9720	9720	9720	9720	0
109	20231018	173600	57754070	9720	9720	9720	9720	0
110	20231018	173500	57754070	9720	9720	9720	9720	0
111	20231018	173400	57754070	9720	9720	9720	9720	0
112	20231018	173300	57754070	9720	9720	9720	9720	0
113	20231018	173200	57754070	9720	9720	9720	9720	0
114	20231018	173100	57754070	9720	9720	9720	9720	0
115	20231018	173000	57754070	9720	9720	9720	9720	0
116	20231018	172900	57754070	9720	9720	9720	9720	0
117	20231018	172800	57754070	9720	9720	9720	9720	0
118	20231018	172700	57754070	9720	9720	9720	9720	0
119	20231018	172600	57754070	9720	9720	9720	9720	0
120	20231018	172500	57754070	9720	9720	9720	9720	0
121	20231018	172400	57754070	9720	9720	9720	9720	0
122	20231018	172300	57754070	9720	9720	9720	9720	57
123	20231018	172200	57754070	9720	9720	9720	9720	0
124	20231018	172100	57754070	9720	9720	9720	9720	0
125	20231018	172000	57754070	9720	9720	9720	9720	0
126	20231018	171900	57754070	9720	9720	9720	9720	0
127	20231018	171800	57754070	9720	9720	9720	9720	0
128	20231018	171700	57754070	9720	9720	9720	9720	0
129	20231018	171600	57754070	9720	9720	9720	9720	0
130	20231018	171500	57754070	9720	9720	9720	9720	0
131	20231018	171400	57754070	9720	9720	9720	9720	0
132	20231018	171300	57754070	9720	9720	9720	9720	0
133	20231018	171200	57754070	9720	9720	9720	9720	0
134	20231018	171100	57754070	9720	9720	9720	9720	0
135	20231018	171000	57754070	9720	9720	9720	9720	0
136	20231018	170900	57754070	9720	9720	9720	9720	0
137	20231018	170800	57754070	9720	9720	9720	9720	0
138	20231018	170700	57754070	9720	9720	9720	9720	0
139	20231018	170600	57754070	9720	9720	9720	9720	0
140	20231018	170500	57754070	9720	9720	9720	9720	0
141	20231018	170400	57754070	9720	9720	9720	9720	0
142	20231018	170300	57754070	9720	9720	9720	9720	0
143	20231018	170200	57754070	9720	9720	9720	9720	0
144	20231018	170100	57754070	9720	9720	9720	9720	0
145	20231018	170000	57754070	9720	9720	9720	9720	0
146	20231018	165900	57754070	9720	9720	9720	9720	0
147	20231018	165800	57754070	9720	9720	9720	9720	0
148	20231018	165700	57754070	9720	9720	9720	9720	0
149	20231018	165600	57754070	9720	9720	9720	9720	0
150	20231018	165500	57754070	9720	9720	9720	9720	0
151	20231018	165400	57754070	9720	9720	9720	9720	0
152	20231018	165300	57754070	9720	9720	9720	9720	57
153	20231018	165200	57754070	9720	9720	9720	9720	0
154	20231018	165100	57754070	9720	9720	9720	9720	0
155	20231018	165000	57754070	9720	9720	9720	9720	0
156	20231018	164900	57754070	9720	9720	9720	9720	0
157	20231018	164800	57754070	9720	9720	9720	9720	0
158	20231018	164700	57754070	9720	9720	9720	9720	0
159	20231018	164600	57754070	9720	9720	9720	9720	0
160	20231018	164500	57754070	9720	9720	9720	9720	0
161	20231018	164400	57754070	9720	9720	9720	9720	0
162	20231018	164300	57754070	9720	9720	9720	9720	0
163	20231018	164200	57754070	9720	9720	9720	9720	0
164	20231018	164100	57754070	9720	9720	9720	9720	0
165	20231018	164000	57754070	9720	9720	9720	9720	0
166	20231018	163900	57754070	9720	9720	9720	9720	0
167	20231018	163800	57754070	9720	9720	9720	9720	0
168	20231018	163700	57754070	9720	9720	9720	9720	0
169	20231018	163600	57754070	9720	9720	9720	9720	0
170	20231018	163500	57754070	9720	9720	9720	9720	0
171	20231018	163400	57754070	9720	9720	9720	9720	0
172	20231018	163300	57754070	9720	9720	9720	9720	0
173	20231018	163200	57754070	9720	9720	9720	9720	0
174	20231018	163100	57754070	9720	9720	9720	9720	0
175	20231018	163000	57754070	9720	9720	9720	9720	0
176	20231018	162900	57754070	9720	9720	9720	9720	0
177	20231018	162800	57754070	9720	9720	9720	9720	0
178	20231018	162700	57754070	9720	9720	9720	9720	0
179	20231018	162600	57754070	9720	9720	9720	9720	0
180	20231018	162500	57754070	9720	9720	9720	9720	0
181	20231018	162400	57754070	9720	9720	9720	9720	0
182	20231018	162300	57754070	9720	9720	9720	9720	57
183	20231018	162200	57754070	9720	9720	9720	9720	0
184	20231018	162100	57754070	9720	9720	9720	9720	0
185	20231018	162000	57754070	9720	9720	9720	9720	0
186	20231018	161900	57754070	9720	9720	9720	9720	0
187	20231018	161800	57754070	9720	9720	9720	9720	0
188	20231018	161700	57754070	9720	9720	9720	9720	0
189	20231018	161600	57754070	9720	9720	9720	9720	0
190	20231018	161500	57754070	9720	9720	9720	9720	0
191	20231018	161400	57754070	9720	9720	9720	9720	0
192	20231018	161300	57754070	9720	9720	9720	9720	0
193	20231018	161200	57754070	9720	9720	9720	9720	0
194	20231018	161100	57754070	9720	9720	9720	9720	0
195	20231018	161000	57754070	9720	9720	9720	9720	0
196	20231018	160900	57754070	9720	9720	9720	9720	0
197	20231018	160800	57754070	9720	9720	9720	9720	0
198	20231018	160700	57754070	9720	9720	9720	9720	0
199	20231018	160600	57754070	9720	9720	9720	9720	0
200	20231018	160500	57754070	9720	9720	9720	9720	0
201	20231018	160400	57754070	9720	9720	9720	9720	0
202	20231018	160300	57754070	9720	9720	9720	9720	0
203	20231018	160200	57754070	9720	9720	9720	9720	0
204	20231018	160100	57754070	9720	9720	9720	9720	0
205	20231018	160000	57754070	9720	9720	9720	9720	0
206	20231018	155900	57754070	9720	9720	9720	9720	0
207	20231018	155800	57754070	9720	9720	9720	9720	0
208	20231018	155700	57754070	9720	9720	9720	9720	0
209	20231018	155600	57754070	9720	9720	9720	9720	0
210	20231018	155500	57754070	9720	9720	9720	9720	0
211	20231018	155400	57754070	9720	9720	9720	9720	0
212	20231018	155300	57754070	9720	9720	9720	9720	57
213	20231018	155200	57754070	9720	9720	9720	9720	0
214	20231018	155100	57754070	9720	9720	9720	9720	0
215	20231018	155000	57754070	9720	9720	9720	9720	0
216	20231018	154900	57754070	9720	9720	9720	9720	0
217	20231018	154800	57754070	9720	9720	9720	9720	0
218	20231018	154700	57754070	9720	9720	9720	9720	0
219	20231018	154600	57754070	9720	9720	9720	9720	0
220	20231018	154500	57754070	9720	9720	9720	9720	0
221	20231018	154400	57754070	9720	9720	9720	9720	0
222	20231018	154300	57754070	9720	9720	9720	9720	0
223	20231018	154200	57754070	9720	9720	9720	9720	0
224	20231018	154100	57754070	9720	9720	9720	9720	0
225	20231018	154000	57754070	9720	9720	9720	9720	0
226	20231018	153900	57754070	9720	9720	9720	9720	0
227	20231018	153800	57754070	9720	9720	9720	9720	0
228	20231018	153700	57754070	9720	9720	9720	9720	0
229	20231018	153600	57754070	9720	9720	9720	9720	0
230	20231018	153500	57754070	9720	9720	9720	9720	0
231	20231018	153400	57754070	9720	9720	9720	9720	0
232	20231018	153300	57754070	9720	9720	9720	9720	0
233	20231018	153200	57754070	9720	9720	9720	9720	0
234	20231018	153100	57754070	9720	9720	9720	9720	0
235	20231018	153000	57754070	9720	9720	9720	9720	57
236	20231018	152900	57200030	9720	9720	9720	9720	0
237	20231018	152800	57200030	9720	9720	9720	9720	0
238	20231018	152700	57200030	9720	9720	9720	9720	0
239	20231018	152600	57200030	9720	9720	9720	9720	0
240	20231018	152500	57200030	9720	9720	9720	9720	0
241	20231018	152400	57200030	9720	9720	9720	9720	0
242	20231018	152300	57200030	9720	9720	9720	9720	0
243	20231018	152200	57200030	9720	9720	9720	9720	0
244	20231018	152100	57200030	9720	9720	9720	9720	0
245	20231018	152000	57200030	9720	9720	9720	9720	0
246	20231018	151900	57200030	9720	9720	9720	9720	22
247	20231018	151800	56986190	9720	9720	9720	9720	0
248	20231018	151700	56986190	9720	9720	9720	9720	2
249	20231018	151600	56966750	9720	9720	9720	9720	0
250	20231018	151500	56966750	9720	9670	9720	9670	151
251	20231018	151400	55505730	9720	9720	9720	9720	1
252	20231018	151300	55496010	9670	9670	9670	9670	7
253	20231018	151200	55428320	9720	9720	9720	9720	6
254	20231018	151100	55370000	9720	9720	9720	9720	15
255	20231018	151000	55224200	9720	9720	9720	9720	0
256	20231018	150900	55224200	9720	9720	9720	9720	16
257	20231018	150800	55068680	9720	9720	9720	9720	0
258	20231018	150700	55068680	9720	9720	9720	9720	0
259	20231018	150600	55068680	9720	9720	9720	9720	0
260	20231018	150500	55068680	9720	9720	9720	9720	0
261	20231018	150400	55068680	9720	9720	9720	9720	0
262	20231018	150300	55068680	9720	9720	9720	9720	19
263	20231018	150200	54884000	9720	9720	9720	9720	0
264	20231018	150100	54884000	9720	9720	9720	9720	0
265	20231018	150000	54884000	9720	9720	9720	9720	0
266	20231018	145900	54884000	9720	9720	9720	9720	0
267	20231018	145800	54884000	9720	9720	9720	9720	0
268	20231018	145700	54884000	9720	9720	9720	9720	13
269	20231018	145600	54757640	9730	9730	9730	9730	0
270	20231018	145500	54757640	9730	9730	9730	9730	0
271	20231018	145400	54757640	9730	9730	9730	9730	0
272	20231018	145300	54757640	9730	9730	9730	9730	0
273	20231018	145200	54757640	9730	9730	9730	9730	0
274	20231018	145100	54757640	9730	9730	9730	9730	3
275	20231018	145000	54728450	9730	9730	9730	9730	11
276	20231018	144900	54621420	9730	9730	9730	9730	0
277	20231018	144800	54621420	9730	9730	9730	9730	0
278	20231018	144700	54621420	9730	9730	9730	9730	0
279	20231018	144600	54621420	9730	9690	9730	9690	898
280	20231018	144500	45911670	9690	9690	9690	9690	0
281	20231018	144400	45911670	9690	9690	9690	9690	0
282	20231018	144300	45911670	9690	9690	9690	9690	2
283	20231018	144200	45892290	9690	9690	9690	9690	8
284	20231018	144100	45814770	9690	9680	9690	9680	177
285	20231018	144000	44099750	9670	9670	9670	9670	638
286	20231018	143900	37930290	9670	9670	9670	9670	0
287	20231018	143800	37930290	9670	9670	9670	9670	0
288	20231018	143700	37930290	9670	9670	9670	9670	0
289	20231018	143600	37930290	9670	9670	9670	9670	0
290	20231018	143500	37930290	9670	9670	9670	9670	0
291	20231018	143400	37930290	9670	9670	9670	9670	0
292	20231018	143300	37930290	9670	9670	9670	9670	0
293	20231018	143200	37930290	9670	9670	9670	9670	0
294	20231018	143100	37930290	9670	9670	9670	9670	0
295	20231018	143000	37930290	9670	9670	9670	9670	0
296	20231018	142900	37930290	9670	9670	9670	9670	50
297	20231018	142800	37446790	9670	9670	9670	9670	0
298	20231018	142700	37446790	9670	9670	9670	9670	0
299	20231018	142600	37446790	9670	9670	9670	9670	0
300	20231018	142500	37446790	9670	9670	9670	9670	0
301	20231018	142400	37446790	9670	9670	9670	9670	0
302	20231018	142300	37446790	9670	9670	9670	9670	0
303	20231018	142200	37446790	9670	9670	9670	9670	0
304	20231018	142100	37446790	9670	9670	9670	9670	0
305	20231018	142000	37446790	9670	9670	9670	9670	0
306	20231018	141900	37446790	9670	9670	9670	9670	0
307	20231018	141800	37446790	9670	9670	9670	9670	0
308	20231018	141700	37446790	9670	9670	9670	9670	0
309	20231018	141600	37446790	9670	9670	9670	9670	0
310	20231018	141500	37446790	9670	9670	9670	9670	0
311	20231018	141400	37446790	9670	9670	9670	9670	0
312	20231018	141300	37446790	9670	9670	9670	9670	0
313	20231018	141200	37446790	9670	9670	9670	9670	0
314	20231018	141100	37446790	9670	9670	9670	9670	0
315	20231018	141000	37446790	9670	9670	9670	9670	0
316	20231018	140900	37446790	9670	9670	9670	9670	0
317	20231018	140800	37446790	9670	9670	9670	9670	0
318	20231018	140700	37446790	9670	9670	9670	9670	0
319	20231018	140600	37446790	9670	9670	9670	9670	0
320	20231018	140500	37446790	9670	9670	9670	9670	0
321	20231018	140400	37446790	9670	9670	9670	9670	0
322	20231018	140300	37446790	9670	9670	9670	9670	8
323	20231018	140200	37369430	9670	9670	9670	9670	0
324	20231018	140100	37369430	9670	9670	9670	9670	0
325	20231018	140000	37369430	9670	9670	9670	9670	0
326	20231018	135900	37369430	9670	9670	9670	9670	0
327	20231018	135800	37369430	9670	9670	9670	9670	0
328	20231018	135700	37369430	9670	9670	9670	9670	0
329	20231018	135600	37369430	9670	9670	9670	9670	0
330	20231018	135500	37369430	9670	9670	9670	9670	0
331	20231018	135400	37369430	9670	9670	9670	9670	0
332	20231018	135300	37369430	9670	9670	9670	9670	0
333	20231018	135200	37369430	9670	9670	9670	9670	0
334	20231018	135100	37369430	9670	9670	9670	9670	0
335	20231018	135000	37369430	9670	9670	9670	9670	0
336	20231018	134900	37369430	9670	9670	9670	9670	0
337	20231018	134800	37369430	9670	9670	9670	9670	0
338	20231018	134700	37369430	9670	9670	9670	9670	0
339	20231018	134600	37369430	9670	9650	9670	9650	4
340	20231018	134500	37330810	9670	9660	9670	9660	11
341	20231018	134400	37224540	9650	9650	9650	9650	48
342	20231018	134300	36761340	9670	9670	9670	9670	0
343	20231018	134200	36761340	9670	9670	9670	9670	12
344	20231018	134100	36645300	9670	9670	9670	9670	1
345	20231018	134000	36635630	9650	9650	9650	9650	1
346	20231018	133900	36625980	9650	9650	9650	9650	0
347	20231018	133800	36625980	9650	9650	9650	9650	0
348	20231018	133700	36625980	9650	9650	9650	9650	595
349	20231018	133600	30884230	9630	9630	9630	9630	1
350	20231018	133500	30874600	9650	9650	9650	9650	300
351	20231018	133400	27979600	9650	9650	9650	9650	1
352	20231018	133300	27969950	9640	9640	9640	9640	5
353	20231018	133200	27921750	9650	9650	9650	9650	0
354	20231018	133100	27921750	9650	9650	9650	9650	0
355	20231018	133000	27921750	9650	9650	9650	9650	0
356	20231018	132900	27921750	9650	9650	9650	9650	0
357	20231018	132800	27921750	9650	9650	9650	9650	0
358	20231018	132700	27921750	9650	9650	9650	9650	50
359	20231018	132600	27439250	9650	9650	9650	9650	1
360	20231018	132500	27429600	9640	9640	9640	9640	76
361	20231018	132400	26696960	9640	9640	9640	9640	2
362	20231018	132300	26677680	9650	9650	9650	9650	0
363	20231018	132200	26677680	9650	9650	9650	9650	0
364	20231018	132100	26677680	9650	9650	9650	9650	0
365	20231018	132000	26677680	9650	9650	9650	9650	0
366	20231018	131900	26677680	9650	9650	9650	9650	0
367	20231018	131800	26677680	9650	9630	9650	9630	29
368	20231018	131700	26398120	9630	9630	9630	9630	1
369	20231018	131600	26388490	9650	9620	9650	9620	5
370	20231018	131500	26340360	9650	9620	9650	9620	119
371	20231018	131400	25195440	9640	9640	9640	9640	0
372	20231018	131300	25195440	9640	9620	9640	9620	121
373	20231018	131200	24031400	9630	9630	9630	9630	72
374	20231018	131100	23338040	9650	9650	9650	9650	0
375	20231018	131000	23338040	9650	9650	9650	9650	0
376	20231018	130900	23338040	9650	9650	9650	9650	0
377	20231018	130800	23338040	9650	9650	9650	9650	0
378	20231018	130700	23338040	9650	9650	9650	9650	0
379	20231018	130600	23338040	9650	9650	9650	9650	0
380	20231018	130500	23338040	9650	9650	9650	9650	0
381	20231018	130400	23338040	9650	9650	9650	9650	0
382	20231018	130300	23338040	9650	9650	9650	9650	1
383	20231018	130200	23328390	9660	9650	9660	9650	5
384	20231018	130100	23280130	9630	9620	9630	9620	114
385	20231018	130000	22183340	9620	9620	9620	9620	0
386	20231018	125900	22183340	9620	9620	9620	9620	0
387	20231018	125800	22183340	9620	9620	9620	9620	0
388	20231018	125700	22183340	9620	9620	9620	9620	0
389	20231018	125600	22183340	9620	9620	9620	9620	110
390	20231018	125500	21125140	9620	9620	9620	9620	0
391	20231018	125400	21125140	9620	9620	9620	9620	1
392	20231018	125300	21115520	9620	9620	9620	9620	0
393	20231018	125200	21115520	9620	9620	9620	9620	0
394	20231018	125100	21115520	9620	9620	9620	9620	0
395	20231018	125000	21115520	9620	9620	9620	9620	0
396	20231018	124900	21115520	9620	9620	9620	9620	0
397	20231018	124800	21115520	9620	9620	9620	9620	0
398	20231018	124700	21115520	9620	9620	9620	9620	0
399	20231018	124600	21115520	9620	9620	9620	9620	10
400	20231018	124500	21019320	9620	9620	9620	9620	0
401	20231018	124400	21019320	9620	9620	9620	9620	0
402	20231018	124300	21019320	9620	9620	9620	9620	0
403	20231018	124200	21019320	9620	9620	9620	9620	33
404	20231018	124100	20701860	9620	9620	9620	9620	3
405	20231018	124000	20673000	9620	9620	9620	9620	0
406	20231018	123900	20673000	9620	9620	9620	9620	0
407	20231018	123800	20673000	9620	9620	9620	9620	0
408	20231018	123700	20673000	9620	9620	9620	9620	0
409	20231018	123600	20673000	9620	9620	9620	9620	0
410	20231018	123500	20673000	9620	9620	9620	9620	0
411	20231018	123400	20673000	9620	9620	9620	9620	0
412	20231018	123300	20673000	9620	9620	9620	9620	0
413	20231018	123200	20673000	9620	9610	9620	9610	12
414	20231018	123100	20557600	9610	9620	9620	9610	24
415	20231018	123000	20326760	9610	9620	9620	9610	103
416	20231018	122900	19335930	9620	9620	9620	9620	0
417	20231018	122800	19335930	9620	9620	9620	9620	0
418	20231018	122700	19335930	9620	9620	9620	9620	1
419	20231018	122600	19326310	9620	9620	9620	9620	0
420	20231018	122500	19326310	9620	9620	9620	9620	0
421	20231018	122400	19326310	9620	9620	9620	9620	97
422	20231018	122300	18393170	9640	9640	9640	9640	13
423	20231018	122200	18267850	9620	9630	9630	9620	174
424	20231018	122100	16592970	9630	9630	9630	9630	0
425	20231018	122000	16592970	9630	9630	9630	9630	0
426	20231018	121900	16592970	9630	9630	9630	9630	0
427	20231018	121800	16592970	9630	9630	9630	9630	1
428	20231018	121700	16583340	9620	9620	9620	9620	0
429	20231018	121600	16583340	9620	9620	9620	9620	0
430	20231018	121500	16583340	9620	9620	9620	9620	0
431	20231018	121400	16583340	9620	9620	9620	9620	0
432	20231018	121300	16583340	9620	9620	9620	9620	0
433	20231018	121200	16583340	9620	9620	9620	9620	0
434	20231018	121100	16583340	9620	9620	9620	9620	0
435	20231018	121000	16583340	9620	9620	9620	9620	0
436	20231018	120900	16583340	9620	9620	9620	9620	0
437	20231018	120800	16583340	9620	9620	9620	9620	0
438	20231018	120700	16583340	9620	9620	9620	9620	0
439	20231018	120600	16583340	9620	9620	9620	9620	0
440	20231018	120500	16583340	9620	9620	9620	9620	0
441	20231018	120400	16583340	9620	9620	9620	9620	0
442	20231018	120300	16583340	9620	9620	9620	9620	0
443	20231018	120200	16583340	9620	9620	9620	9620	0
444	20231018	120100	16583340	9620	9620	9620	9620	0
445	20231018	120000	16583340	9620	9620	9620	9620	1
446	20231018	115900	16573720	9620	9620	9620	9620	0
447	20231018	115800	16573720	9620	9620	9620	9620	2
448	20231018	115700	16554480	9620	9620	9620	9620	0
449	20231018	115600	16554480	9620	9620	9620	9620	1
450	20231018	115500	16544860	9620	9620	9620	9620	0
451	20231018	115400	16544860	9620	9620	9620	9620	0
452	20231018	115300	16544860	9620	9620	9620	9620	0
453	20231018	115200	16544860	9620	9620	9620	9620	1
454	20231018	115100	16535240	9620	9620	9620	9620	0
455	20231018	115000	16535240	9620	9620	9620	9620	2
456	20231018	114900	16516000	9620	9620	9620	9620	0
457	20231018	114800	16516000	9620	9620	9620	9620	0
458	20231018	114700	16516000	9620	9620	9620	9620	0
459	20231018	114600	16516000	9620	9620	9620	9620	0
460	20231018	114500	16516000	9620	9620	9620	9620	0
461	20231018	114400	16516000	9620	9620	9620	9620	0
462	20231018	114300	16516000	9620	9620	9620	9620	0
463	20231018	114200	16516000	9620	9620	9620	9620	0
464	20231018	114100	16516000	9620	9620	9620	9620	0
465	20231018	114000	16516000	9620	9620	9620	9620	0
466	20231018	113900	16516000	9620	9620	9620	9620	0
467	20231018	113800	16516000	9620	9620	9620	9620	0
468	20231018	113700	16516000	9620	9620	9620	9620	0
469	20231018	113600	16516000	9620	9620	9620	9620	0
470	20231018	113500	16516000	9620	9620	9620	9620	1
471	20231018	113400	16506380	9650	9650	9650	9650	1
472	20231018	113300	16496730	9620	9620	9620	9620	0
473	20231018	113200	16496730	9620	9620	9620	9620	0
474	20231018	113100	16496730	9620	9620	9620	9620	0
475	20231018	113000	16496730	9620	9620	9620	9620	46
476	20231018	112900	16054210	9640	9640	9640	9640	38
477	20231018	112800	15687890	9630	9630	9630	9630	0
478	20231018	112700	15687890	9630	9630	9630	9630	1
479	20231018	112600	15678260	9630	9630	9630	9630	0
480	20231018	112500	15678260	9630	9630	9630	9630	1
481	20231018	112400	15668630	9640	9640	9640	9640	0
482	20231018	112300	15668630	9640	9640	9640	9640	0
483	20231018	112200	15668630	9640	9610	9640	9610	32
484	20231018	112100	15360750	9640	9640	9640	9640	0
485	20231018	112000	15360750	9640	9640	9640	9640	0
486	20231018	111900	15360750	9640	9640	9640	9640	9
487	20231018	111800	15273990	9620	9620	9620	9620	0
488	20231018	111700	15273990	9620	9620	9620	9620	0
489	20231018	111600	15273990	9620	9620	9620	9620	0
490	20231018	111500	15273990	9620	9620	9620	9620	0
491	20231018	111400	15273990	9620	9620	9620	9620	0
492	20231018	111300	15273990	9620	9620	9620	9620	5
493	20231018	111200	15225890	9640	9640	9640	9640	0
494	20231018	111100	15225890	9640	9640	9640	9640	0
495	20231018	111000	15225890	9640	9640	9640	9640	0
496	20231018	110900	15225890	9640	9640	9640	9640	0
497	20231018	110800	15225890	9640	9640	9640	9640	0
498	20231018	110700	15225890	9640	9640	9640	9640	0
499	20231018	110600	15225890	9640	9640	9640	9640	0
500	20231018	110500	15225890	9640	9640	9640	9640	0
501	20231018	110400	15225890	9640	9640	9640	9640	0
502	20231018	110300	15225890	9640	9640	9640	9640	0
503	20231018	110200	15225890	9640	9640	9640	9640	0
504	20231018	110100	15225890	9640	9640	9640	9640	0
505	20231018	110000	15225890	9640	9640	9640	9640	11
506	20231018	105900	15119850	9610	9610	9610	9610	0
507	20231018	105800	15119850	9610	9610	9610	9610	20
508	20231018	105700	14927650	9620	9620	9620	9620	0
509	20231018	105600	14927650	9620	9620	9620	9620	0
510	20231018	105500	14927650	9620	9620	9620	9620	0
511	20231018	105400	14927650	9620	9620	9620	9620	0
512	20231018	105300	14927650	9620	9620	9620	9620	1
513	20231018	105200	14918030	9640	9640	9640	9640	50
514	20231018	105100	14436030	9640	9640	9640	9640	1
515	20231018	105000	14426390	9610	9620	9620	9610	50
516	20231018	104900	13945860	9620	9620	9620	9620	0
517	20231018	104800	13945860	9620	9620	9620	9620	33
518	20231018	104700	13628400	9640	9640	9640	9640	1
519	20231018	104600	13618760	9610	9610	9610	9610	0
520	20231018	104500	13618760	9610	9610	9610	9610	1
521	20231018	104400	13609150	9620	9620	9620	9620	0
522	20231018	104300	13609150	9620	9630	9630	9620	250
523	20231018	104200	11202580	9640	9640	9640	9640	0
524	20231018	104100	11202580	9640	9640	9640	9640	0
525	20231018	104000	11202580	9640	9640	9640	9640	2
526	20231018	103900	11183300	9660	9660	9660	9660	0
527	20231018	103800	11183300	9660	9660	9660	9660	0
528	20231018	103700	11183300	9660	9660	9660	9660	53
529	20231018	103600	10671320	9630	9630	9630	9630	0
530	20231018	103500	10671320	9630	9630	9630	9630	0
531	20231018	103400	10671320	9630	9630	9630	9630	0
532	20231018	103300	10671320	9630	9630	9630	9630	0
533	20231018	103200	10671320	9630	9630	9630	9630	0
534	20231018	103100	10671320	9630	9630	9630	9630	0
535	20231018	103000	10671320	9630	9630	9630	9630	2
536	20231018	102900	10652060	9660	9650	9660	9650	73
537	20231018	102800	9947420	9660	9660	9660	9660	0
538	20231018	102700	9947420	9660	9660	9660	9660	0
539	20231018	102600	9947420	9660	9660	9660	9660	0
540	20231018	102500	9947420	9660	9660	9660	9660	100
541	20231018	102400	8981420	9660	9660	9660	9660	50
542	20231018	102300	8498420	9630	9630	9630	9630	268
543	20231018	102200	5917580	9670	9670	9670	9670	1
544	20231018	102100	5907910	9630	9630	9630	9630	0
545	20231018	102000	5907910	9630	9630	9630	9630	0
546	20231018	101900	5907910	9630	9630	9630	9630	0
547	20231018	101800	5907910	9630	9630	9630	9630	0
548	20231018	101700	5907910	9630	9630	9630	9630	13
549	20231018	101600	5782720	9630	9630	9630	9630	0
550	20231018	101500	5782720	9630	9630	9630	9630	1
551	20231018	101400	5773090	9630	9630	9630	9630	1
552	20231018	101300	5763460	9630	9630	9630	9630	5
553	20231018	101200	5715310	9630	9630	9630	9630	1
554	20231018	101100	5705680	9630	9630	9630	9630	0
555	20231018	101000	5705680	9630	9630	9630	9630	0
556	20231018	100900	5705680	9630	9630	9630	9630	0
557	20231018	100800	5705680	9630	9630	9630	9630	0
558	20231018	100700	5705680	9630	9630	9630	9630	70
559	20231018	100600	5031580	9630	9630	9630	9630	0
560	20231018	100500	5031580	9630	9640	9640	9630	11
561	20231018	100400	4925640	9640	9640	9640	9640	18
562	20231018	100300	4752120	9650	9650	9650	9650	12
563	20231018	100200	4636320	9660	9660	9660	9660	5
564	20231018	100100	4588020	9660	9660	9660	9660	3
565	20231018	100000	4559040	9650	9650	9650	9650	0
566	20231018	095900	4559040	9650	9650	9650	9650	57
567	20231018	095800	4008990	9650	9650	9650	9650	0
568	20231018	095700	4008990	9650	9650	9650	9650	25
569	20231018	095600	3767740	9650	9650	9650	9650	0
570	20231018	095500	3767740	9650	9660	9660	9650	10
571	20231018	095400	3671180	9660	9660	9660	9660	42
572	20231018	095300	3265460	9670	9670	9670	9670	37
573	20231018	095200	2907670	9670	9670	9670	9670	25
574	20231018	095100	2665920	9670	9670	9670	9670	5
575	20231018	095000	2617570	9670	9670	9670	9670	10
576	20231018	094900	2520870	9680	9680	9680	9680	100
577	20231018	094800	1552870	9670	9680	9680	9670	20
578	20231018	094700	1359300	9680	9680	9680	9680	10
579	20231018	094600	1262500	9690	9690	9690	9690	0
580	20231018	094500	1262500	9690	9690	9690	9690	1
581	20231018	094400	1252810	9690	9690	9690	9690	0
582	20231018	094300	1252810	9690	9690	9690	9690	0
583	20231018	094200	1252810	9690	9690	9690	9690	0
584	20231018	094100	1252810	9690	9690	9690	9690	0
585	20231018	094000	1252810	9690	9690	9690	9690	0
586	20231018	093900	1252810	9690	9690	9690	9690	0
587	20231018	093800	1252810	9690	9690	9690	9690	4
588	20231018	093700	1214050	9700	9700	9700	9700	2
589	20231018	093600	1194650	9720	9720	9720	9720	0
590	20231018	093500	1194650	9720	9710	9720	9710	64
591	20231018	093400	572710	9710	9710	9710	9710	0
592	20231018	093300	572710	9710	9710	9710	9710	0
593	20231018	093200	572710	9710	9710	9710	9710	0
594	20231018	093100	572710	9710	9710	9710	9710	0
595	20231018	093000	572710	9710	9710	9710	9710	0
596	20231018	092900	572710	9710	9710	9710	9710	0
597	20231018	092800	572710	9710	9710	9710	9710	0
598	20231018	092700	572710	9710	9710	9710	9710	19
599	20231018	092600	388220	9710	9710	9710	9710	0
600	20231018	092500	388220	9710	9710	9710	9710	0
601	20231018	092400	388220	9710	9710	9710	9710	1
602	20231018	092300	378510	9780	9780	9780	9780	0
603	20231018	092200	378510	9780	9780	9780	9780	0
604	20231018	092100	378510	9780	9780	9780	9780	0
605	20231018	092000	378510	9780	9780	9780	9780	2
606	20231018	091900	358950	9780	9780	9780	9780	0
607	20231018	091800	358950	9780	9780	9780	9780	2
608	20231018	091700	339390	9790	9790	9790	9790	0
609	20231018	091600	339390	9790	9790	9790	9790	0
610	20231018	091500	339390	9790	9790	9790	9790	0
611	20231018	091400	339390	9790	9670	9790	9670	29
612	20231018	091300	57880	9670	9670	9670	9670	0
613	20231018	091200	57880	9670	9670	9670	9670	1
614	20231018	091100	48210	9660	9660	9660	9660	0
615	20231018	091000	48210	9660	9660	9660	9660	0
616	20231018	090900	48210	9660	9660	9660	9660	0
617	20231018	090800	48210	9660	9660	9660	9660	0
618	20231018	090700	48210	9660	9660	9660	9660	0
619	20231018	090600	48210	9660	9660	9660	9660	0
620	20231018	090500	48210	9660	9660	9660	9660	2
621	20231018	090400	28890	9630	9630	9630	9630	0
622	20231018	090300	28890	9630	9630	9630	9630	0
623	20231018	090200	28890	9630	9630	9630	9630	0
624	20231018	090100	28890	9630	9630	9630	9630	0
625	20231018	090000	28890	9630	9630	9630	9630	3