KissMeData/068930/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193100	50939070	5750	5750	5750	5750	22
3	20231017	193000	50939070	5750	5750	5750	5750	0
4	20231017	192900	50939070	5750	5750	5750	5750	0
5	20231017	192800	50939070	5750	5750	5750	5750	0
6	20231017	192700	50939070	5750	5750	5750	5750	0
7	20231017	192600	50939070	5750	5750	5750	5750	0
8	20231017	192500	50939070	5750	5750	5750	5750	0
9	20231017	192400	50939070	5750	5750	5750	5750	0
10	20231017	192300	50939070	5750	5750	5750	5750	0
11	20231017	192200	50939070	5750	5750	5750	5750	0
12	20231017	192100	50939070	5750	5750	5750	5750	0
13	20231017	192000	50939070	5750	5750	5750	5750	0
14	20231017	191900	50939070	5750	5750	5750	5750	0
15	20231017	191800	50939070	5750	5750	5750	5750	0
16	20231017	191700	50939070	5750	5750	5750	5750	0
17	20231017	191600	50939070	5750	5750	5750	5750	0
18	20231017	191500	50939070	5750	5750	5750	5750	0
19	20231017	191400	50939070	5750	5750	5750	5750	0
20	20231017	191300	50939070	5750	5750	5750	5750	0
21	20231017	191200	50939070	5750	5750	5750	5750	0
22	20231017	191100	50939070	5750	5750	5750	5750	0
23	20231017	191000	50939070	5750	5750	5750	5750	0
24	20231017	190900	50939070	5750	5750	5750	5750	0
25	20231017	190800	50939070	5750	5750	5750	5750	0
26	20231017	190700	50939070	5750	5750	5750	5750	0
27	20231017	190600	50939070	5750	5750	5750	5750	0
28	20231017	190500	50939070	5750	5750	5750	5750	0
29	20231017	190400	50939070	5750	5750	5750	5750	0
30	20231017	190300	50939070	5750	5750	5750	5750	0
31	20231017	190200	50939070	5750	5750	5750	5750	0
32	20231017	190100	50939070	5750	5750	5750	5750	22
33	20231017	190000	50939070	5750	5750	5750	5750	0
34	20231017	185900	50939070	5750	5750	5750	5750	0
35	20231017	185800	50939070	5750	5750	5750	5750	0
36	20231017	185700	50939070	5750	5750	5750	5750	0
37	20231017	185600	50939070	5750	5750	5750	5750	0
38	20231017	185500	50939070	5750	5750	5750	5750	0
39	20231017	185400	50939070	5750	5750	5750	5750	0
40	20231017	185300	50939070	5750	5750	5750	5750	0
41	20231017	185200	50939070	5750	5750	5750	5750	0
42	20231017	185100	50939070	5750	5750	5750	5750	0
43	20231017	185000	50939070	5750	5750	5750	5750	0
44	20231017	184900	50939070	5750	5750	5750	5750	0
45	20231017	184800	50939070	5750	5750	5750	5750	0
46	20231017	184700	50939070	5750	5750	5750	5750	0
47	20231017	184600	50939070	5750	5750	5750	5750	0
48	20231017	184500	50939070	5750	5750	5750	5750	0
49	20231017	184400	50939070	5750	5750	5750	5750	0
50	20231017	184300	50939070	5750	5750	5750	5750	0
51	20231017	184200	50939070	5750	5750	5750	5750	0
52	20231017	184100	50939070	5750	5750	5750	5750	0
53	20231017	184000	50939070	5750	5750	5750	5750	0
54	20231017	183900	50939070	5750	5750	5750	5750	0
55	20231017	183800	50939070	5750	5750	5750	5750	0
56	20231017	183700	50939070	5750	5750	5750	5750	0
57	20231017	183600	50939070	5750	5750	5750	5750	0
58	20231017	183500	50939070	5750	5750	5750	5750	0
59	20231017	183400	50939070	5750	5750	5750	5750	0
60	20231017	183300	50939070	5750	5750	5750	5750	0
61	20231017	183200	50939070	5750	5750	5750	5750	0
62	20231017	183100	50939070	5750	5750	5750	5750	22
63	20231017	183000	50939070	5750	5750	5750	5750	0
64	20231017	182900	50939070	5750	5750	5750	5750	0
65	20231017	182800	50939070	5750	5750	5750	5750	0
66	20231017	182700	50939070	5750	5750	5750	5750	0
67	20231017	182600	50939070	5750	5750	5750	5750	0
68	20231017	182500	50939070	5750	5750	5750	5750	0
69	20231017	182400	50939070	5750	5750	5750	5750	0
70	20231017	182300	50939070	5750	5750	5750	5750	0
71	20231017	182200	50939070	5750	5750	5750	5750	0
72	20231017	182100	50939070	5750	5750	5750	5750	0
73	20231017	182000	50939070	5750	5750	5750	5750	0
74	20231017	181900	50939070	5750	5750	5750	5750	0
75	20231017	181800	50939070	5750	5750	5750	5750	0
76	20231017	181700	50939070	5750	5750	5750	5750	0
77	20231017	181600	50939070	5750	5750	5750	5750	0
78	20231017	181500	50939070	5750	5750	5750	5750	0
79	20231017	181400	50939070	5750	5750	5750	5750	0
80	20231017	181300	50939070	5750	5750	5750	5750	0
81	20231017	181200	50939070	5750	5750	5750	5750	0
82	20231017	181100	50939070	5750	5750	5750	5750	0
83	20231017	181000	50939070	5750	5750	5750	5750	0
84	20231017	180900	50939070	5750	5750	5750	5750	0
85	20231017	180800	50939070	5750	5750	5750	5750	0
86	20231017	180700	50939070	5750	5750	5750	5750	0
87	20231017	180600	50939070	5750	5750	5750	5750	0
88	20231017	180500	50939070	5750	5750	5750	5750	0
89	20231017	180400	50939070	5750	5750	5750	5750	0
90	20231017	180300	50939070	5750	5750	5750	5750	0
91	20231017	180200	50939070	5750	5750	5750	5750	0
92	20231017	180100	50939070	5750	5750	5750	5750	22
93	20231017	180000	50939070	5750	5750	5750	5750	0
94	20231017	175900	50939070	5750	5750	5750	5750	0
95	20231017	175800	50939070	5750	5750	5750	5750	0
96	20231017	175700	50939070	5750	5750	5750	5750	0
97	20231017	175600	50939070	5750	5750	5750	5750	0
98	20231017	175500	50939070	5750	5750	5750	5750	0
99	20231017	175400	50939070	5750	5750	5750	5750	0
100	20231017	175300	50939070	5750	5750	5750	5750	0
101	20231017	175200	50939070	5750	5750	5750	5750	0
102	20231017	175100	50939070	5750	5750	5750	5750	0
103	20231017	175000	50939070	5750	5750	5750	5750	0
104	20231017	174900	50939070	5750	5750	5750	5750	0
105	20231017	174800	50939070	5750	5750	5750	5750	0
106	20231017	174700	50939070	5750	5750	5750	5750	0
107	20231017	174600	50939070	5750	5750	5750	5750	0
108	20231017	174500	50939070	5750	5750	5750	5750	0
109	20231017	174400	50939070	5750	5750	5750	5750	0
110	20231017	174300	50939070	5750	5750	5750	5750	0
111	20231017	174200	50939070	5750	5750	5750	5750	0
112	20231017	174100	50939070	5750	5750	5750	5750	0
113	20231017	174000	50939070	5750	5750	5750	5750	0
114	20231017	173900	50939070	5750	5750	5750	5750	0
115	20231017	173800	50939070	5750	5750	5750	5750	0
116	20231017	173700	50939070	5750	5750	5750	5750	0
117	20231017	173600	50939070	5750	5750	5750	5750	0
118	20231017	173500	50939070	5750	5750	5750	5750	0
119	20231017	173400	50939070	5750	5750	5750	5750	0
120	20231017	173300	50939070	5750	5750	5750	5750	0
121	20231017	173200	50939070	5750	5750	5750	5750	0
122	20231017	173100	50939070	5750	5750	5750	5750	22
123	20231017	173000	50939070	5750	5750	5750	5750	0
124	20231017	172900	50939070	5750	5750	5750	5750	0
125	20231017	172800	50939070	5750	5750	5750	5750	0
126	20231017	172700	50939070	5750	5750	5750	5750	0
127	20231017	172600	50939070	5750	5750	5750	5750	0
128	20231017	172500	50939070	5750	5750	5750	5750	0
129	20231017	172400	50939070	5750	5750	5750	5750	0
130	20231017	172300	50939070	5750	5750	5750	5750	0
131	20231017	172200	50939070	5750	5750	5750	5750	0
132	20231017	172100	50939070	5750	5750	5750	5750	0
133	20231017	172000	50939070	5750	5750	5750	5750	0
134	20231017	171900	50939070	5750	5750	5750	5750	0
135	20231017	171800	50939070	5750	5750	5750	5750	0
136	20231017	171700	50939070	5750	5750	5750	5750	0
137	20231017	171600	50939070	5750	5750	5750	5750	0
138	20231017	171500	50939070	5750	5750	5750	5750	0
139	20231017	171400	50939070	5750	5750	5750	5750	0
140	20231017	171300	50939070	5750	5750	5750	5750	0
141	20231017	171200	50939070	5750	5750	5750	5750	0
142	20231017	171100	50939070	5750	5750	5750	5750	0
143	20231017	171000	50939070	5750	5750	5750	5750	0
144	20231017	170900	50939070	5750	5750	5750	5750	0
145	20231017	170800	50939070	5750	5750	5750	5750	0
146	20231017	170700	50939070	5750	5750	5750	5750	0
147	20231017	170600	50939070	5750	5750	5750	5750	0
148	20231017	170500	50939070	5750	5750	5750	5750	0
149	20231017	170400	50939070	5750	5750	5750	5750	0
150	20231017	170300	50939070	5750	5750	5750	5750	0
151	20231017	170200	50939070	5750	5750	5750	5750	0
152	20231017	170100	50939070	5750	5750	5750	5750	22
153	20231017	170000	50939070	5750	5750	5750	5750	0
154	20231017	165900	50939070	5750	5750	5750	5750	0
155	20231017	165800	50939070	5750	5750	5750	5750	0
156	20231017	165700	50939070	5750	5750	5750	5750	0
157	20231017	165600	50939070	5750	5750	5750	5750	0
158	20231017	165500	50939070	5750	5750	5750	5750	0
159	20231017	165400	50939070	5750	5750	5750	5750	0
160	20231017	165300	50939070	5750	5750	5750	5750	0
161	20231017	165200	50939070	5750	5750	5750	5750	0
162	20231017	165100	50939070	5750	5750	5750	5750	0
163	20231017	165000	50939070	5750	5750	5750	5750	0
164	20231017	164900	50939070	5750	5750	5750	5750	0
165	20231017	164800	50939070	5750	5750	5750	5750	0
166	20231017	164700	50939070	5750	5750	5750	5750	0
167	20231017	164600	50939070	5750	5750	5750	5750	0
168	20231017	164500	50939070	5750	5750	5750	5750	0
169	20231017	164400	50939070	5750	5750	5750	5750	0
170	20231017	164300	50939070	5750	5750	5750	5750	0
171	20231017	164200	50939070	5750	5750	5750	5750	0
172	20231017	164100	50939070	5750	5750	5750	5750	0
173	20231017	164000	50939070	5750	5750	5750	5750	0
174	20231017	163900	50939070	5750	5750	5750	5750	0
175	20231017	163800	50939070	5750	5750	5750	5750	0
176	20231017	163700	50939070	5750	5750	5750	5750	0
177	20231017	163600	50939070	5750	5750	5750	5750	0
178	20231017	163500	50939070	5750	5750	5750	5750	0
179	20231017	163400	50939070	5750	5750	5750	5750	0
180	20231017	163300	50939070	5750	5750	5750	5750	0
181	20231017	163200	50939070	5750	5750	5750	5750	0
182	20231017	163100	50939070	5750	5750	5750	5750	22
183	20231017	163000	50939070	5750	5750	5750	5750	0
184	20231017	162900	50939070	5750	5750	5750	5750	0
185	20231017	162800	50939070	5750	5750	5750	5750	0
186	20231017	162700	50939070	5750	5750	5750	5750	0
187	20231017	162600	50939070	5750	5750	5750	5750	0
188	20231017	162500	50939070	5750	5750	5750	5750	0
189	20231017	162400	50939070	5750	5750	5750	5750	0
190	20231017	162300	50939070	5750	5750	5750	5750	0
191	20231017	162200	50939070	5750	5750	5750	5750	0
192	20231017	162100	50939070	5750	5750	5750	5750	0
193	20231017	162000	50939070	5750	5750	5750	5750	0
194	20231017	161900	50939070	5750	5750	5750	5750	0
195	20231017	161800	50939070	5750	5750	5750	5750	0
196	20231017	161700	50939070	5750	5750	5750	5750	0
197	20231017	161600	50939070	5750	5750	5750	5750	0
198	20231017	161500	50939070	5750	5750	5750	5750	0
199	20231017	161400	50939070	5750	5750	5750	5750	0
200	20231017	161300	50939070	5750	5750	5750	5750	0
201	20231017	161200	50939070	5750	5750	5750	5750	0
202	20231017	161100	50939070	5750	5750	5750	5750	0
203	20231017	161000	50939070	5750	5750	5750	5750	0
204	20231017	160900	50939070	5750	5750	5750	5750	0
205	20231017	160800	50939070	5750	5750	5750	5750	0
206	20231017	160700	50939070	5750	5750	5750	5750	0
207	20231017	160600	50939070	5750	5750	5750	5750	0
208	20231017	160500	50939070	5750	5750	5750	5750	0
209	20231017	160400	50939070	5750	5750	5750	5750	0
210	20231017	160300	50939070	5750	5750	5750	5750	0
211	20231017	160200	50939070	5750	5750	5750	5750	0
212	20231017	160100	50939070	5750	5750	5750	5750	22
213	20231017	160000	50939070	5750	5750	5750	5750	0
214	20231017	155900	50939070	5750	5750	5750	5750	0
215	20231017	155800	50939070	5750	5750	5750	5750	0
216	20231017	155700	50939070	5750	5750	5750	5750	0
217	20231017	155600	50939070	5750	5750	5750	5750	0
218	20231017	155500	50939070	5750	5750	5750	5750	0
219	20231017	155400	50939070	5750	5750	5750	5750	0
220	20231017	155300	50939070	5750	5750	5750	5750	0
221	20231017	155200	50939070	5750	5750	5750	5750	0
222	20231017	155100	50939070	5750	5750	5750	5750	0
223	20231017	155000	50939070	5750	5750	5750	5750	0
224	20231017	154900	50939070	5750	5750	5750	5750	0
225	20231017	154800	50939070	5750	5750	5750	5750	0
226	20231017	154700	50939070	5750	5750	5750	5750	0
227	20231017	154600	50939070	5750	5750	5750	5750	0
228	20231017	154500	50939070	5750	5750	5750	5750	0
229	20231017	154400	50939070	5750	5750	5750	5750	0
230	20231017	154300	50939070	5750	5750	5750	5750	0
231	20231017	154200	50939070	5750	5750	5750	5750	0
232	20231017	154100	50939070	5750	5750	5750	5750	0
233	20231017	154000	50939070	5750	5750	5750	5750	0
234	20231017	153900	50939070	5750	5750	5750	5750	0
235	20231017	153800	50939070	5750	5750	5750	5750	0
236	20231017	153700	50939070	5750	5750	5750	5750	0
237	20231017	153600	50939070	5750	5750	5750	5750	0
238	20231017	153500	50939070	5750	5750	5750	5750	0
239	20231017	153400	50939070	5750	5750	5750	5750	0
240	20231017	153300	50939070	5750	5750	5750	5750	0
241	20231017	153200	50939070	5750	5750	5750	5750	0
242	20231017	153100	50939070	5750	5750	5750	5750	22
243	20231017	153000	50939070	5750	5750	5750	5750	22
244	20231017	152900	50812570	5750	5750	5750	5750	0
245	20231017	152800	50812570	5750	5750	5750	5750	0
246	20231017	152700	50812570	5750	5750	5750	5750	0
247	20231017	152600	50812570	5750	5750	5750	5750	0
248	20231017	152500	50812570	5750	5750	5750	5750	0
249	20231017	152400	50812570	5750	5750	5750	5750	0
250	20231017	152300	50812570	5750	5750	5750	5750	0
251	20231017	152200	50812570	5750	5750	5750	5750	0
252	20231017	152100	50812570	5750	5750	5750	5750	0
253	20231017	152000	50812570	5750	5750	5750	5750	0
254	20231017	151900	50812570	5750	5750	5750	5750	0
255	20231017	151800	50812570	5750	5730	5750	5730	2
256	20231017	151700	50801090	5750	5750	5750	5750	0
257	20231017	151600	50801090	5750	5750	5750	5750	0
258	20231017	151500	50801090	5750	5740	5750	5740	51
259	20231017	151400	50508340	5730	5730	5730	5730	0
260	20231017	151300	50508340	5730	5730	5730	5730	0
261	20231017	151200	50508340	5730	5730	5730	5730	0
262	20231017	151100	50508340	5730	5730	5730	5730	10
263	20231017	151000	50451040	5730	5730	5730	5730	23
264	20231017	150900	50319250	5750	5750	5750	5750	0
265	20231017	150800	50319250	5750	5750	5750	5750	0
266	20231017	150700	50319250	5750	5750	5750	5750	0
267	20231017	150600	50319250	5750	5750	5750	5750	47
268	20231017	150500	50049000	5750	5750	5750	5750	0
269	20231017	150400	50049000	5750	5750	5750	5750	0
270	20231017	150300	50049000	5750	5750	5750	5750	0
271	20231017	150200	50049000	5750	5750	5750	5750	0
272	20231017	150100	50049000	5750	5750	5750	5750	0
273	20231017	150000	50049000	5750	5750	5750	5750	0
274	20231017	145900	50049000	5750	5750	5750	5750	0
275	20231017	145800	50049000	5750	5750	5750	5750	0
276	20231017	145700	50049000	5750	5750	5750	5750	0
277	20231017	145600	50049000	5750	5750	5750	5750	0
278	20231017	145500	50049000	5750	5750	5750	5750	0
279	20231017	145400	50049000	5750	5750	5750	5750	0
280	20231017	145300	50049000	5750	5750	5750	5750	0
281	20231017	145200	50049000	5750	5750	5750	5750	2
282	20231017	145100	50037500	5760	5760	5760	5760	0
283	20231017	145000	50037500	5760	5760	5760	5760	0
284	20231017	144900	50037500	5760	5760	5760	5760	0
285	20231017	144800	50037500	5760	5760	5760	5760	0
286	20231017	144700	50037500	5760	5760	5760	5760	0
287	20231017	144600	50037500	5760	5760	5760	5760	0
288	20231017	144500	50037500	5760	5760	5760	5760	0
289	20231017	144400	50037500	5760	5760	5760	5760	0
290	20231017	144300	50037500	5760	5760	5760	5760	0
291	20231017	144200	50037500	5760	5760	5760	5760	0
292	20231017	144100	50037500	5760	5760	5760	5760	0
293	20231017	144000	50037500	5760	5760	5760	5760	0
294	20231017	143900	50037500	5760	5730	5760	5730	1301
295	20231017	143800	42582740	5760	5760	5760	5760	0
296	20231017	143700	42582740	5760	5760	5760	5760	0
297	20231017	143600	42582740	5760	5740	5760	5740	30
298	20231017	143500	42410270	5730	5730	5730	5730	0
299	20231017	143400	42410270	5730	5730	5730	5730	0
300	20231017	143300	42410270	5730	5730	5730	5730	0
301	20231017	143200	42410270	5730	5730	5730	5730	0
302	20231017	143100	42410270	5730	5730	5730	5730	0
303	20231017	143000	42410270	5730	5730	5730	5730	0
304	20231017	142900	42410270	5730	5730	5730	5730	0
305	20231017	142800	42410270	5730	5730	5730	5730	0
306	20231017	142700	42410270	5730	5730	5730	5730	0
307	20231017	142600	42410270	5730	5730	5730	5730	0
308	20231017	142500	42410270	5730	5730	5730	5730	300
309	20231017	142400	40691270	5740	5740	5740	5740	1
310	20231017	142300	40685530	5730	5730	5730	5730	0
311	20231017	142200	40685530	5730	5730	5730	5730	0
312	20231017	142100	40685530	5730	5730	5730	5730	0
313	20231017	142000	40685530	5730	5730	5730	5730	356
314	20231017	141900	38645650	5740	5740	5740	5740	0
315	20231017	141800	38645650	5740	5740	5740	5740	1
316	20231017	141700	38639910	5730	5730	5730	5730	0
317	20231017	141600	38639910	5730	5730	5730	5730	0
318	20231017	141500	38639910	5730	5730	5730	5730	0
319	20231017	141400	38639910	5730	5730	5730	5730	0
320	20231017	141300	38639910	5730	5730	5730	5730	0
321	20231017	141200	38639910	5730	5730	5730	5730	0
322	20231017	141100	38639910	5730	5730	5730	5730	200
323	20231017	141000	37493910	5740	5740	5740	5740	0
324	20231017	140900	37493910	5740	5740	5740	5740	0
325	20231017	140800	37493910	5740	5740	5740	5740	141
326	20231017	140700	36684570	5740	5740	5740	5740	0
327	20231017	140600	36684570	5740	5740	5740	5740	0
328	20231017	140500	36684570	5740	5740	5740	5740	0
329	20231017	140400	36684570	5740	5740	5740	5740	0
330	20231017	140300	36684570	5740	5740	5740	5740	1
331	20231017	140200	36678830	5730	5740	5740	5730	8
332	20231017	140100	36632980	5730	5730	5730	5730	0
333	20231017	140000	36632980	5730	5730	5730	5730	0
334	20231017	135900	36632980	5730	5730	5730	5730	0
335	20231017	135800	36632980	5730	5730	5730	5730	0
336	20231017	135700	36632980	5730	5730	5730	5730	100
337	20231017	135600	36059980	5730	5730	5730	5730	500
338	20231017	135500	33194980	5730	5730	5730	5730	0
339	20231017	135400	33194980	5730	5730	5730	5730	0
340	20231017	135300	33194980	5730	5730	5730	5730	0
341	20231017	135200	33194980	5730	5730	5730	5730	0
342	20231017	135100	33194980	5730	5730	5730	5730	0
343	20231017	135000	33194980	5730	5730	5730	5730	0
344	20231017	134900	33194980	5730	5730	5730	5730	1359
345	20231017	134800	25407910	5740	5740	5740	5740	0
346	20231017	134700	25407910	5740	5740	5740	5740	0
347	20231017	134600	25407910	5740	5740	5740	5740	1
348	20231017	134500	25402170	5730	5730	5730	5730	0
349	20231017	134400	25402170	5730	5730	5730	5730	571
350	20231017	134300	22130340	5730	5730	5730	5730	0
351	20231017	134200	22130340	5730	5740	5740	5730	160
352	20231017	134100	21213040	5740	5740	5740	5740	250
353	20231017	134000	19778040	5730	5730	5730	5730	0
354	20231017	133900	19778040	5730	5730	5730	5730	0
355	20231017	133800	19778040	5730	5730	5730	5730	0
356	20231017	133700	19778040	5730	5730	5730	5730	4
357	20231017	133600	19755120	5740	5740	5740	5740	0
358	20231017	133500	19755120	5740	5740	5740	5740	0
359	20231017	133400	19755120	5740	5740	5740	5740	0
360	20231017	133300	19755120	5740	5740	5740	5740	0
361	20231017	133200	19755120	5740	5740	5740	5740	0
362	20231017	133100	19755120	5740	5740	5740	5740	0
363	20231017	133000	19755120	5740	5740	5740	5740	0
364	20231017	132900	19755120	5740	5740	5740	5740	0
365	20231017	132800	19755120	5740	5740	5740	5740	0
366	20231017	132700	19755120	5740	5740	5740	5740	0
367	20231017	132600	19755120	5740	5740	5740	5740	0
368	20231017	132500	19755120	5740	5740	5740	5740	0
369	20231017	132400	19755120	5740	5740	5740	5740	0
370	20231017	132300	19755120	5740	5740	5740	5740	0
371	20231017	132200	19755120	5740	5740	5740	5740	0
372	20231017	132100	19755120	5740	5740	5740	5740	0
373	20231017	132000	19755120	5740	5740	5740	5740	0
374	20231017	131900	19755120	5740	5740	5740	5740	10
375	20231017	131800	19697720	5740	5740	5740	5740	20
376	20231017	131700	19582920	5740	5740	5740	5740	0
377	20231017	131600	19582920	5740	5740	5740	5740	85
378	20231017	131500	19095020	5740	5740	5740	5740	0
379	20231017	131400	19095020	5740	5740	5740	5740	0
380	20231017	131300	19095020	5740	5740	5740	5740	0
381	20231017	131200	19095020	5740	5740	5740	5740	0
382	20231017	131100	19095020	5740	5740	5740	5740	0
383	20231017	131000	19095020	5740	5740	5740	5740	0
384	20231017	130900	19095020	5740	5740	5740	5740	26
385	20231017	130800	18945780	5740	5740	5740	5740	1
386	20231017	130700	18940040	5750	5750	5750	5750	0
387	20231017	130600	18940040	5750	5750	5750	5750	0
388	20231017	130500	18940040	5750	5750	5750	5750	0
389	20231017	130400	18940040	5750	5750	5750	5750	0
390	20231017	130300	18940040	5750	5750	5750	5750	0
391	20231017	130200	18940040	5750	5740	5750	5740	18
392	20231017	130100	18836690	5730	5730	5730	5730	0
393	20231017	130000	18836690	5730	5730	5730	5730	0
394	20231017	125900	18836690	5730	5730	5730	5730	0
395	20231017	125800	18836690	5730	5730	5730	5730	0
396	20231017	125700	18836690	5730	5730	5730	5730	0
397	20231017	125600	18836690	5730	5730	5730	5730	1
398	20231017	125500	18830960	5730	5730	5730	5730	0
399	20231017	125400	18830960	5730	5730	5730	5730	0
400	20231017	125300	18830960	5730	5730	5730	5730	0
401	20231017	125200	18830960	5730	5730	5730	5730	0
402	20231017	125100	18830960	5730	5730	5730	5730	0
403	20231017	125000	18830960	5730	5730	5730	5730	0
404	20231017	124900	18830960	5730	5730	5730	5730	0
405	20231017	124800	18830960	5730	5730	5730	5730	0
406	20231017	124700	18830960	5730	5730	5730	5730	0
407	20231017	124600	18830960	5730	5730	5730	5730	0
408	20231017	124500	18830960	5730	5730	5730	5730	0
409	20231017	124400	18830960	5730	5730	5730	5730	0
410	20231017	124300	18830960	5730	5730	5730	5730	0
411	20231017	124200	18830960	5730	5730	5730	5730	0
412	20231017	124100	18830960	5730	5730	5730	5730	0
413	20231017	124000	18830960	5730	5730	5730	5730	0
414	20231017	123900	18830960	5730	5730	5730	5730	0
415	20231017	123800	18830960	5730	5730	5730	5730	1
416	20231017	123700	18825230	5720	5720	5720	5720	0
417	20231017	123600	18825230	5720	5720	5720	5720	0
418	20231017	123500	18825230	5720	5720	5720	5720	0
419	20231017	123400	18825230	5720	5720	5720	5720	10
420	20231017	123300	18768030	5750	5750	5750	5750	0
421	20231017	123200	18768030	5750	5750	5750	5750	0
422	20231017	123100	18768030	5750	5750	5750	5750	0
423	20231017	123000	18768030	5750	5750	5750	5750	0
424	20231017	122900	18768030	5750	5740	5750	5740	134
425	20231017	122800	17997630	5750	5740	5750	5740	20
426	20231017	122700	17882680	5740	5740	5740	5740	20
427	20231017	122600	17767880	5740	5740	5740	5740	0
428	20231017	122500	17767880	5740	5740	5740	5740	11
429	20231017	122400	17704740	5750	5750	5750	5750	0
430	20231017	122300	17704740	5750	5750	5750	5750	0
431	20231017	122200	17704740	5750	5750	5750	5750	0
432	20231017	122100	17704740	5750	5750	5750	5750	0
433	20231017	122000	17704740	5750	5750	5750	5750	8
434	20231017	121900	17658740	5750	5750	5750	5750	0
435	20231017	121800	17658740	5750	5750	5750	5750	0
436	20231017	121700	17658740	5750	5750	5750	5750	0
437	20231017	121600	17658740	5750	5740	5750	5740	83
438	20231017	121500	17181600	5730	5730	5730	5730	80
439	20231017	121400	16723200	5730	5730	5730	5730	0
440	20231017	121300	16723200	5730	5730	5730	5730	1
441	20231017	121200	16717470	5730	5730	5730	5730	0
442	20231017	121100	16717470	5730	5730	5730	5730	0
443	20231017	121000	16717470	5730	5730	5730	5730	0
444	20231017	120900	16717470	5730	5730	5730	5730	0
445	20231017	120800	16717470	5730	5730	5730	5730	0
446	20231017	120700	16717470	5730	5730	5730	5730	0
447	20231017	120600	16717470	5730	5730	5730	5730	0
448	20231017	120500	16717470	5730	5730	5730	5730	0
449	20231017	120400	16717470	5730	5730	5730	5730	1
450	20231017	120300	16711740	5700	5700	5700	5700	0
451	20231017	120200	16711740	5700	5700	5700	5700	0
452	20231017	120100	16711740	5700	5700	5700	5700	0
453	20231017	120000	16711740	5700	5700	5700	5700	0
454	20231017	115900	16711740	5700	5700	5700	5700	0
455	20231017	115800	16711740	5700	5700	5700	5700	0
456	20231017	115700	16711740	5700	5700	5700	5700	0
457	20231017	115600	16711740	5700	5700	5700	5700	0
458	20231017	115500	16711740	5700	5700	5700	5700	244
459	20231017	115400	15320940	5730	5730	5730	5730	0
460	20231017	115300	15320940	5730	5730	5730	5730	1
461	20231017	115200	15315210	5730	5730	5730	5730	0
462	20231017	115100	15315210	5730	5730	5730	5730	0
463	20231017	115000	15315210	5730	5730	5730	5730	1
464	20231017	114900	15309480	5720	5720	5720	5720	0
465	20231017	114800	15309480	5720	5720	5720	5720	0
466	20231017	114700	15309480	5720	5720	5720	5720	0
467	20231017	114600	15309480	5720	5720	5720	5720	0
468	20231017	114500	15309480	5720	5720	5720	5720	0
469	20231017	114400	15309480	5720	5720	5720	5720	0
470	20231017	114300	15309480	5720	5720	5720	5720	0
471	20231017	114200	15309480	5720	5720	5720	5720	50
472	20231017	114100	15023480	5730	5730	5730	5730	0
473	20231017	114000	15023480	5730	5730	5730	5730	0
474	20231017	113900	15023480	5730	5730	5730	5730	0
475	20231017	113800	15023480	5730	5730	5730	5730	0
476	20231017	113700	15023480	5730	5730	5730	5730	458
477	20231017	113600	12399140	5730	5730	5730	5730	0
478	20231017	113500	12399140	5730	5730	5730	5730	0
479	20231017	113400	12399140	5730	5730	5730	5730	0
480	20231017	113300	12399140	5730	5730	5730	5730	100
481	20231017	113200	11826140	5730	5730	5730	5730	24
482	20231017	113100	11688620	5730	5710	5730	5710	852
483	20231017	113000	6814910	5710	5710	5710	5710	0
484	20231017	112900	6814910	5710	5710	5710	5710	0
485	20231017	112800	6814910	5710	5710	5710	5710	0
486	20231017	112700	6814910	5710	5710	5710	5710	0
487	20231017	112600	6814910	5710	5710	5710	5710	0
488	20231017	112500	6814910	5710	5710	5710	5710	0
489	20231017	112400	6814910	5710	5710	5710	5710	0
490	20231017	112300	6814910	5710	5710	5710	5710	0
491	20231017	112200	6814910	5710	5710	5710	5710	0
492	20231017	112100	6814910	5710	5710	5710	5710	0
493	20231017	112000	6814910	5710	5710	5710	5710	0
494	20231017	111900	6814910	5710	5710	5710	5710	0
495	20231017	111800	6814910	5710	5710	5710	5710	0
496	20231017	111700	6814910	5710	5710	5710	5710	0
497	20231017	111600	6814910	5710	5710	5710	5710	0
498	20231017	111500	6814910	5710	5710	5710	5710	0
499	20231017	111400	6814910	5710	5710	5710	5710	0
500	20231017	111300	6814910	5710	5710	5710	5710	0
501	20231017	111200	6814910	5710	5710	5710	5710	1
502	20231017	111100	6809200	5710	5710	5710	5710	0
503	20231017	111000	6809200	5710	5710	5710	5710	0
504	20231017	110900	6809200	5710	5710	5710	5710	0
505	20231017	110800	6809200	5710	5710	5710	5710	0
506	20231017	110700	6809200	5710	5710	5710	5710	0
507	20231017	110600	6809200	5710	5710	5710	5710	0
508	20231017	110500	6809200	5710	5710	5710	5710	0
509	20231017	110400	6809200	5710	5710	5710	5710	25
510	20231017	110300	6666450	5710	5710	5710	5710	0
511	20231017	110200	6666450	5710	5710	5710	5710	0
512	20231017	110100	6666450	5710	5710	5710	5710	0
513	20231017	110000	6666450	5710	5710	5710	5710	0
514	20231017	105900	6666450	5710	5710	5710	5710	0
515	20231017	105800	6666450	5710	5710	5710	5710	0
516	20231017	105700	6666450	5710	5710	5710	5710	0
517	20231017	105600	6666450	5710	5710	5710	5710	0
518	20231017	105500	6666450	5710	5710	5710	5710	3
519	20231017	105400	6649320	5710	5710	5710	5710	0
520	20231017	105300	6649320	5710	5710	5710	5710	0
521	20231017	105200	6649320	5710	5710	5710	5710	0
522	20231017	105100	6649320	5710	5710	5710	5710	0
523	20231017	105000	6649320	5710	5710	5710	5710	0
524	20231017	104900	6649320	5710	5710	5710	5710	0
525	20231017	104800	6649320	5710	5710	5710	5710	0
526	20231017	104700	6649320	5710	5710	5710	5710	111
527	20231017	104600	6015510	5710	5710	5710	5710	10
528	20231017	104500	5958410	5710	5710	5710	5710	0
529	20231017	104400	5958410	5710	5710	5710	5710	0
530	20231017	104300	5958410	5710	5710	5710	5710	0
531	20231017	104200	5958410	5710	5710	5710	5710	1
532	20231017	104100	5952700	5690	5690	5690	5690	0
533	20231017	104000	5952700	5690	5690	5690	5690	0
534	20231017	103900	5952700	5690	5690	5690	5690	0
535	20231017	103800	5952700	5690	5690	5690	5690	0
536	20231017	103700	5952700	5690	5690	5690	5690	0
537	20231017	103600	5952700	5690	5690	5690	5690	0
538	20231017	103500	5952700	5690	5690	5690	5690	2
539	20231017	103400	5941320	5700	5700	5700	5700	0
540	20231017	103300	5941320	5700	5700	5700	5700	0
541	20231017	103200	5941320	5700	5700	5700	5700	20
542	20231017	103100	5827320	5710	5710	5710	5710	0
543	20231017	103000	5827320	5710	5710	5710	5710	0
544	20231017	102900	5827320	5710	5710	5710	5710	0
545	20231017	102800	5827320	5710	5710	5710	5710	0
546	20231017	102700	5827320	5710	5710	5710	5710	0
547	20231017	102600	5827320	5710	5710	5710	5710	0
548	20231017	102500	5827320	5710	5710	5710	5710	0
549	20231017	102400	5827320	5710	5710	5710	5710	0
550	20231017	102300	5827320	5710	5710	5710	5710	0
551	20231017	102200	5827320	5710	5710	5710	5710	0
552	20231017	102100	5827320	5710	5710	5710	5710	0
553	20231017	102000	5827320	5710	5710	5710	5710	0
554	20231017	101900	5827320	5710	5710	5710	5710	12
555	20231017	101800	5758800	5720	5720	5720	5720	0
556	20231017	101700	5758800	5720	5720	5720	5720	0
557	20231017	101600	5758800	5720	5720	5720	5720	0
558	20231017	101500	5758800	5720	5720	5720	5720	0
559	20231017	101400	5758800	5720	5720	5720	5720	0
560	20231017	101300	5758800	5720	5720	5720	5720	0
561	20231017	101200	5758800	5720	5720	5720	5720	0
562	20231017	101100	5758800	5720	5720	5720	5720	0
563	20231017	101000	5758800	5720	5720	5720	5720	1
564	20231017	100900	5753080	5730	5730	5730	5730	0
565	20231017	100800	5753080	5730	5730	5730	5730	0
566	20231017	100700	5753080	5730	5730	5730	5730	0
567	20231017	100600	5753080	5730	5730	5730	5730	0
568	20231017	100500	5753080	5730	5730	5730	5730	0
569	20231017	100400	5753080	5730	5730	5730	5730	0
570	20231017	100300	5753080	5730	5730	5730	5730	0
571	20231017	100200	5753080	5730	5730	5730	5730	0
572	20231017	100100	5753080	5730	5730	5730	5730	0
573	20231017	100000	5753080	5730	5730	5730	5730	0
574	20231017	095900	5753080	5730	5730	5730	5730	20
575	20231017	095800	5638480	5730	5710	5730	5710	101
576	20231017	095700	5061750	5710	5710	5710	5710	0
577	20231017	095600	5061750	5710	5710	5710	5710	100
578	20231017	095500	4490750	5730	5730	5730	5730	0
579	20231017	095400	4490750	5730	5730	5730	5730	0
580	20231017	095300	4490750	5730	5730	5730	5730	0
581	20231017	095200	4490750	5730	5730	5730	5730	0
582	20231017	095100	4490750	5730	5730	5730	5730	1
583	20231017	095000	4485020	5730	5730	5730	5730	0
584	20231017	094900	4485020	5730	5730	5730	5730	0
585	20231017	094800	4485020	5730	5730	5730	5730	0
586	20231017	094700	4485020	5730	5730	5730	5730	0
587	20231017	094600	4485020	5730	5730	5730	5730	0
588	20231017	094500	4485020	5730	5730	5730	5730	0
589	20231017	094400	4485020	5730	5730	5730	5730	0
590	20231017	094300	4485020	5730	5730	5730	5730	0
591	20231017	094200	4485020	5730	5730	5730	5730	0
592	20231017	094100	4485020	5730	5730	5730	5730	0
593	20231017	094000	4485020	5730	5730	5730	5730	0
594	20231017	093900	4485020	5730	5730	5730	5730	0
595	20231017	093800	4485020	5730	5720	5730	5720	2
596	20231017	093700	4473570	5730	5730	5730	5730	0
597	20231017	093600	4473570	5730	5730	5730	5730	0
598	20231017	093500	4473570	5730	5720	5730	5720	20
599	20231017	093400	4359100	5710	5720	5720	5710	302
600	20231017	093300	2634660	5720	5720	5720	5720	1
601	20231017	093200	2628940	5720	5720	5720	5720	0
602	20231017	093100	2628940	5720	5720	5720	5720	0
603	20231017	093000	2628940	5720	5720	5720	5720	0
604	20231017	092900	2628940	5720	5720	5720	5720	0
605	20231017	092800	2628940	5720	5710	5720	5710	300
606	20231017	092700	912980	5720	5720	5720	5720	0
607	20231017	092600	912980	5720	5720	5720	5720	0
608	20231017	092500	912980	5720	5720	5720	5720	0
609	20231017	092400	912980	5720	5720	5720	5720	0
610	20231017	092300	912980	5720	5720	5720	5720	0
611	20231017	092200	912980	5720	5720	5720	5720	0
612	20231017	092100	912980	5720	5720	5720	5720	0
613	20231017	092000	912980	5720	5720	5720	5720	0
614	20231017	091900	912980	5720	5720	5720	5720	0
615	20231017	091800	912980	5720	5720	5720	5720	0
616	20231017	091700	912980	5720	5720	5720	5720	0
617	20231017	091600	912980	5720	5720	5720	5720	0
618	20231017	091500	912980	5720	5720	5720	5720	0
619	20231017	091400	912980	5720	5720	5720	5720	8
620	20231017	091300	867220	5720	5720	5720	5720	0
621	20231017	091200	867220	5720	5720	5720	5720	0
622	20231017	091100	867220	5720	5720	5720	5720	0
623	20231017	091000	867220	5720	5720	5720	5720	0
624	20231017	090900	867220	5720	5720	5720	5720	0
625	20231017	090800	867220	5720	5720	5720	5720	0
626	20231017	090700	867220	5720	5720	5720	5720	0
627	20231017	090600	867220	5720	5720	5720	5720	0
628	20231017	090500	867220	5720	5710	5720	5710	20
629	20231017	090400	752840	5720	5720	5720	5720	0
630	20231017	090300	752840	5720	5720	5720	5720	0
631	20231017	090200	752840	5720	5720	5720	5720	0
632	20231017	090100	752840	5720	5720	5720	5720	0
633	20231017	090000	752840	5720	5660	5720	5660	133