KissMeData/101530/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	195000	84783160	5080	5080	5080	5080	261
3	20231020	194900	84783160	5080	5080	5080	5080	0
4	20231020	194800	84783160	5080	5080	5080	5080	0
5	20231020	194700	84783160	5080	5080	5080	5080	0
6	20231020	194600	84783160	5080	5080	5080	5080	0
7	20231020	194500	84783160	5080	5080	5080	5080	0
8	20231020	194400	84783160	5080	5080	5080	5080	0
9	20231020	194300	84783160	5080	5080	5080	5080	0
10	20231020	194200	84783160	5080	5080	5080	5080	0
11	20231020	194100	84783160	5080	5080	5080	5080	0
12	20231020	194000	84783160	5080	5080	5080	5080	0
13	20231020	193900	84783160	5080	5080	5080	5080	0
14	20231020	193800	84783160	5080	5080	5080	5080	0
15	20231020	193700	84783160	5080	5080	5080	5080	0
16	20231020	193600	84783160	5080	5080	5080	5080	0
17	20231020	193500	84783160	5080	5080	5080	5080	0
18	20231020	193400	84783160	5080	5080	5080	5080	0
19	20231020	193300	84783160	5080	5080	5080	5080	0
20	20231020	193200	84783160	5080	5080	5080	5080	0
21	20231020	193100	84783160	5080	5080	5080	5080	0
22	20231020	193000	84783160	5080	5080	5080	5080	0
23	20231020	192900	84783160	5080	5080	5080	5080	0
24	20231020	192800	84783160	5080	5080	5080	5080	0
25	20231020	192700	84783160	5080	5080	5080	5080	0
26	20231020	192600	84783160	5080	5080	5080	5080	0
27	20231020	192500	84783160	5080	5080	5080	5080	0
28	20231020	192400	84783160	5080	5080	5080	5080	0
29	20231020	192300	84783160	5080	5080	5080	5080	0
30	20231020	192200	84783160	5080	5080	5080	5080	0
31	20231020	192100	84783160	5080	5080	5080	5080	0
32	20231020	192000	84783160	5080	5080	5080	5080	261
33	20231020	191900	84783160	5080	5080	5080	5080	0
34	20231020	191800	84783160	5080	5080	5080	5080	0
35	20231020	191700	84783160	5080	5080	5080	5080	0
36	20231020	191600	84783160	5080	5080	5080	5080	0
37	20231020	191500	84783160	5080	5080	5080	5080	0
38	20231020	191400	84783160	5080	5080	5080	5080	0
39	20231020	191300	84783160	5080	5080	5080	5080	0
40	20231020	191200	84783160	5080	5080	5080	5080	0
41	20231020	191100	84783160	5080	5080	5080	5080	0
42	20231020	191000	84783160	5080	5080	5080	5080	0
43	20231020	190900	84783160	5080	5080	5080	5080	0
44	20231020	190800	84783160	5080	5080	5080	5080	0
45	20231020	190700	84783160	5080	5080	5080	5080	0
46	20231020	190600	84783160	5080	5080	5080	5080	0
47	20231020	190500	84783160	5080	5080	5080	5080	0
48	20231020	190400	84783160	5080	5080	5080	5080	0
49	20231020	190300	84783160	5080	5080	5080	5080	0
50	20231020	190200	84783160	5080	5080	5080	5080	0
51	20231020	190100	84783160	5080	5080	5080	5080	0
52	20231020	190000	84783160	5080	5080	5080	5080	0
53	20231020	185900	84783160	5080	5080	5080	5080	0
54	20231020	185800	84783160	5080	5080	5080	5080	0
55	20231020	185700	84783160	5080	5080	5080	5080	0
56	20231020	185600	84783160	5080	5080	5080	5080	0
57	20231020	185500	84783160	5080	5080	5080	5080	0
58	20231020	185400	84783160	5080	5080	5080	5080	0
59	20231020	185300	84783160	5080	5080	5080	5080	0
60	20231020	185200	84783160	5080	5080	5080	5080	0
61	20231020	185100	84783160	5080	5080	5080	5080	0
62	20231020	185000	84783160	5080	5080	5080	5080	261
63	20231020	184900	84783160	5080	5080	5080	5080	0
64	20231020	184800	84783160	5080	5080	5080	5080	0
65	20231020	184700	84783160	5080	5080	5080	5080	0
66	20231020	184600	84783160	5080	5080	5080	5080	0
67	20231020	184500	84783160	5080	5080	5080	5080	0
68	20231020	184400	84783160	5080	5080	5080	5080	0
69	20231020	184300	84783160	5080	5080	5080	5080	0
70	20231020	184200	84783160	5080	5080	5080	5080	0
71	20231020	184100	84783160	5080	5080	5080	5080	0
72	20231020	184000	84783160	5080	5080	5080	5080	0
73	20231020	183900	84783160	5080	5080	5080	5080	0
74	20231020	183800	84783160	5080	5080	5080	5080	0
75	20231020	183700	84783160	5080	5080	5080	5080	0
76	20231020	183600	84783160	5080	5080	5080	5080	0
77	20231020	183500	84783160	5080	5080	5080	5080	0
78	20231020	183400	84783160	5080	5080	5080	5080	0
79	20231020	183300	84783160	5080	5080	5080	5080	0
80	20231020	183200	84783160	5080	5080	5080	5080	0
81	20231020	183100	84783160	5080	5080	5080	5080	0
82	20231020	183000	84783160	5080	5080	5080	5080	0
83	20231020	182900	84783160	5080	5080	5080	5080	0
84	20231020	182800	84783160	5080	5080	5080	5080	0
85	20231020	182700	84783160	5080	5080	5080	5080	0
86	20231020	182600	84783160	5080	5080	5080	5080	0
87	20231020	182500	84783160	5080	5080	5080	5080	0
88	20231020	182400	84783160	5080	5080	5080	5080	0
89	20231020	182300	84783160	5080	5080	5080	5080	0
90	20231020	182200	84783160	5080	5080	5080	5080	0
91	20231020	182100	84783160	5080	5080	5080	5080	0
92	20231020	182000	84783160	5080	5080	5080	5080	261
93	20231020	181900	84783160	5080	5080	5080	5080	0
94	20231020	181800	84783160	5080	5080	5080	5080	0
95	20231020	181700	84783160	5080	5080	5080	5080	0
96	20231020	181600	84783160	5080	5080	5080	5080	0
97	20231020	181500	84783160	5080	5080	5080	5080	0
98	20231020	181400	84783160	5080	5080	5080	5080	0
99	20231020	181300	84783160	5080	5080	5080	5080	0
100	20231020	181200	84783160	5080	5080	5080	5080	0
101	20231020	181100	84783160	5080	5080	5080	5080	0
102	20231020	181000	84783160	5080	5080	5080	5080	0
103	20231020	180900	84783160	5080	5080	5080	5080	0
104	20231020	180800	84783160	5080	5080	5080	5080	0
105	20231020	180700	84783160	5080	5080	5080	5080	0
106	20231020	180600	84783160	5080	5080	5080	5080	0
107	20231020	180500	84783160	5080	5080	5080	5080	0
108	20231020	180400	84783160	5080	5080	5080	5080	0
109	20231020	180300	84783160	5080	5080	5080	5080	0
110	20231020	180200	84783160	5080	5080	5080	5080	0
111	20231020	180100	84783160	5080	5080	5080	5080	0
112	20231020	180000	84783160	5080	5080	5080	5080	0
113	20231020	175900	84783160	5080	5080	5080	5080	0
114	20231020	175800	84783160	5080	5080	5080	5080	0
115	20231020	175700	84783160	5080	5080	5080	5080	0
116	20231020	175600	84783160	5080	5080	5080	5080	0
117	20231020	175500	84783160	5080	5080	5080	5080	0
118	20231020	175400	84783160	5080	5080	5080	5080	0
119	20231020	175300	84783160	5080	5080	5080	5080	0
120	20231020	175200	84783160	5080	5080	5080	5080	0
121	20231020	175100	84783160	5080	5080	5080	5080	0
122	20231020	175000	84783160	5080	5080	5080	5080	261
123	20231020	174900	84783160	5080	5080	5080	5080	0
124	20231020	174800	84783160	5080	5080	5080	5080	0
125	20231020	174700	84783160	5080	5080	5080	5080	0
126	20231020	174600	84783160	5080	5080	5080	5080	0
127	20231020	174500	84783160	5080	5080	5080	5080	0
128	20231020	174400	84783160	5080	5080	5080	5080	0
129	20231020	174300	84783160	5080	5080	5080	5080	0
130	20231020	174200	84783160	5080	5080	5080	5080	0
131	20231020	174100	84783160	5080	5080	5080	5080	0
132	20231020	174000	84783160	5080	5080	5080	5080	0
133	20231020	173900	84783160	5080	5080	5080	5080	0
134	20231020	173800	84783160	5080	5080	5080	5080	0
135	20231020	173700	84783160	5080	5080	5080	5080	0
136	20231020	173600	84783160	5080	5080	5080	5080	0
137	20231020	173500	84783160	5080	5080	5080	5080	0
138	20231020	173400	84783160	5080	5080	5080	5080	0
139	20231020	173300	84783160	5080	5080	5080	5080	0
140	20231020	173200	84783160	5080	5080	5080	5080	0
141	20231020	173100	84783160	5080	5080	5080	5080	0
142	20231020	173000	84783160	5080	5080	5080	5080	0
143	20231020	172900	84783160	5080	5080	5080	5080	0
144	20231020	172800	84783160	5080	5080	5080	5080	0
145	20231020	172700	84783160	5080	5080	5080	5080	0
146	20231020	172600	84783160	5080	5080	5080	5080	0
147	20231020	172500	84783160	5080	5080	5080	5080	0
148	20231020	172400	84783160	5080	5080	5080	5080	0
149	20231020	172300	84783160	5080	5080	5080	5080	0
150	20231020	172200	84783160	5080	5080	5080	5080	0
151	20231020	172100	84783160	5080	5080	5080	5080	0
152	20231020	172000	84783160	5080	5080	5080	5080	261
153	20231020	171900	84783160	5080	5080	5080	5080	0
154	20231020	171800	84783160	5080	5080	5080	5080	0
155	20231020	171700	84783160	5080	5080	5080	5080	0
156	20231020	171600	84783160	5080	5080	5080	5080	0
157	20231020	171500	84783160	5080	5080	5080	5080	0
158	20231020	171400	84783160	5080	5080	5080	5080	0
159	20231020	171300	84783160	5080	5080	5080	5080	0
160	20231020	171200	84783160	5080	5080	5080	5080	0
161	20231020	171100	84783160	5080	5080	5080	5080	0
162	20231020	171000	84783160	5080	5080	5080	5080	0
163	20231020	170900	84783160	5080	5080	5080	5080	0
164	20231020	170800	84783160	5080	5080	5080	5080	0
165	20231020	170700	84783160	5080	5080	5080	5080	0
166	20231020	170600	84783160	5080	5080	5080	5080	0
167	20231020	170500	84783160	5080	5080	5080	5080	0
168	20231020	170400	84783160	5080	5080	5080	5080	0
169	20231020	170300	84783160	5080	5080	5080	5080	0
170	20231020	170200	84783160	5080	5080	5080	5080	0
171	20231020	170100	84783160	5080	5080	5080	5080	0
172	20231020	170000	84783160	5080	5080	5080	5080	0
173	20231020	165900	84783160	5080	5080	5080	5080	0
174	20231020	165800	84783160	5080	5080	5080	5080	0
175	20231020	165700	84783160	5080	5080	5080	5080	0
176	20231020	165600	84783160	5080	5080	5080	5080	0
177	20231020	165500	84783160	5080	5080	5080	5080	0
178	20231020	165400	84783160	5080	5080	5080	5080	0
179	20231020	165300	84783160	5080	5080	5080	5080	0
180	20231020	165200	84783160	5080	5080	5080	5080	0
181	20231020	165100	84783160	5080	5080	5080	5080	0
182	20231020	165000	84783160	5080	5080	5080	5080	261
183	20231020	164900	84783160	5080	5080	5080	5080	0
184	20231020	164800	84783160	5080	5080	5080	5080	0
185	20231020	164700	84783160	5080	5080	5080	5080	0
186	20231020	164600	84783160	5080	5080	5080	5080	0
187	20231020	164500	84783160	5080	5080	5080	5080	0
188	20231020	164400	84783160	5080	5080	5080	5080	0
189	20231020	164300	84783160	5080	5080	5080	5080	0
190	20231020	164200	84783160	5080	5080	5080	5080	0
191	20231020	164100	84783160	5080	5080	5080	5080	0
192	20231020	164000	84783160	5080	5080	5080	5080	0
193	20231020	163900	84783160	5080	5080	5080	5080	0
194	20231020	163800	84783160	5080	5080	5080	5080	0
195	20231020	163700	84783160	5080	5080	5080	5080	0
196	20231020	163600	84783160	5080	5080	5080	5080	0
197	20231020	163500	84783160	5080	5080	5080	5080	0
198	20231020	163400	84783160	5080	5080	5080	5080	0
199	20231020	163300	84783160	5080	5080	5080	5080	0
200	20231020	163200	84783160	5080	5080	5080	5080	0
201	20231020	163100	84783160	5080	5080	5080	5080	0
202	20231020	163000	84783160	5080	5080	5080	5080	0
203	20231020	162900	84783160	5080	5080	5080	5080	0
204	20231020	162800	84783160	5080	5080	5080	5080	0
205	20231020	162700	84783160	5080	5080	5080	5080	0
206	20231020	162600	84783160	5080	5080	5080	5080	0
207	20231020	162500	84783160	5080	5080	5080	5080	0
208	20231020	162400	84783160	5080	5080	5080	5080	0
209	20231020	162300	84783160	5080	5080	5080	5080	0
210	20231020	162200	84783160	5080	5080	5080	5080	0
211	20231020	162100	84783160	5080	5080	5080	5080	0
212	20231020	162000	84783160	5080	5080	5080	5080	261
213	20231020	161900	84783160	5080	5080	5080	5080	0
214	20231020	161800	84783160	5080	5080	5080	5080	0
215	20231020	161700	84783160	5080	5080	5080	5080	0
216	20231020	161600	84783160	5080	5080	5080	5080	0
217	20231020	161500	84783160	5080	5080	5080	5080	0
218	20231020	161400	84783160	5080	5080	5080	5080	0
219	20231020	161300	84783160	5080	5080	5080	5080	0
220	20231020	161200	84783160	5080	5080	5080	5080	0
221	20231020	161100	84783160	5080	5080	5080	5080	0
222	20231020	161000	84783160	5080	5080	5080	5080	0
223	20231020	160900	84783160	5080	5080	5080	5080	0
224	20231020	160800	84783160	5080	5080	5080	5080	0
225	20231020	160700	84783160	5080	5080	5080	5080	0
226	20231020	160600	84783160	5080	5080	5080	5080	0
227	20231020	160500	84783160	5080	5080	5080	5080	0
228	20231020	160400	84783160	5080	5080	5080	5080	0
229	20231020	160300	84783160	5080	5080	5080	5080	0
230	20231020	160200	84783160	5080	5080	5080	5080	0
231	20231020	160100	84783160	5080	5080	5080	5080	0
232	20231020	160000	84783160	5080	5080	5080	5080	0
233	20231020	155900	84783160	5080	5080	5080	5080	0
234	20231020	155800	84783160	5080	5080	5080	5080	0
235	20231020	155700	84783160	5080	5080	5080	5080	0
236	20231020	155600	84783160	5080	5080	5080	5080	0
237	20231020	155500	84783160	5080	5080	5080	5080	0
238	20231020	155400	84783160	5080	5080	5080	5080	0
239	20231020	155300	84783160	5080	5080	5080	5080	0
240	20231020	155200	84783160	5080	5080	5080	5080	0
241	20231020	155100	84783160	5080	5080	5080	5080	0
242	20231020	155000	84783160	5080	5080	5080	5080	261
243	20231020	154900	84783160	5080	5080	5080	5080	0
244	20231020	154800	84783160	5080	5080	5080	5080	0
245	20231020	154700	84783160	5080	5080	5080	5080	0
246	20231020	154600	84783160	5080	5080	5080	5080	0
247	20231020	154500	84783160	5080	5080	5080	5080	0
248	20231020	154400	84783160	5080	5080	5080	5080	0
249	20231020	154300	84783160	5080	5080	5080	5080	0
250	20231020	154200	84783160	5080	5080	5080	5080	0
251	20231020	154100	84783160	5080	5080	5080	5080	0
252	20231020	154000	84783160	5080	5080	5080	5080	0
253	20231020	153900	84783160	5080	5080	5080	5080	0
254	20231020	153800	84783160	5080	5080	5080	5080	0
255	20231020	153700	84783160	5080	5080	5080	5080	0
256	20231020	153600	84783160	5080	5080	5080	5080	0
257	20231020	153500	84783160	5080	5080	5080	5080	0
258	20231020	153400	84783160	5080	5080	5080	5080	0
259	20231020	153300	84783160	5080	5080	5080	5080	0
260	20231020	153200	84783160	5080	5080	5080	5080	0
261	20231020	153100	84783160	5080	5080	5080	5080	0
262	20231020	153000	84783160	5080	5080	5080	5080	261
263	20231020	152900	83457280	5090	5090	5090	5090	0
264	20231020	152800	83457280	5090	5090	5090	5090	0
265	20231020	152700	83457280	5090	5090	5090	5090	0
266	20231020	152600	83457280	5090	5090	5090	5090	0
267	20231020	152500	83457280	5090	5090	5090	5090	0
268	20231020	152400	83457280	5090	5090	5090	5090	0
269	20231020	152300	83457280	5090	5090	5090	5090	0
270	20231020	152200	83457280	5090	5090	5090	5090	0
271	20231020	152100	83457280	5090	5090	5090	5090	0
272	20231020	152000	83457280	5090	5090	5090	5090	0
273	20231020	151900	83457280	5090	5090	5090	5090	0
274	20231020	151800	83457280	5090	5090	5090	5090	0
275	20231020	151700	83457280	5090	5090	5090	5090	31
276	20231020	151600	83299490	5090	5090	5090	5090	0
277	20231020	151500	83299490	5090	5090	5090	5090	0
278	20231020	151400	83299490	5090	5090	5090	5090	1
279	20231020	151300	83294400	5090	5080	5090	5080	6
280	20231020	151200	83263880	5090	5090	5090	5090	0
281	20231020	151100	83263880	5090	5090	5090	5090	0
282	20231020	151000	83263880	5090	5090	5090	5090	1
283	20231020	150900	83258790	5080	5080	5080	5080	0
284	20231020	150800	83258790	5080	5090	5090	5080	93
285	20231020	150700	82786320	5080	5080	5080	5080	0
286	20231020	150600	82786320	5080	5080	5080	5080	0
287	20231020	150500	82786320	5080	5080	5080	5080	0
288	20231020	150400	82786320	5080	5080	5080	5080	0
289	20231020	150300	82786320	5080	5080	5080	5080	0
290	20231020	150200	82786320	5080	5080	5080	5080	0
291	20231020	150100	82786320	5080	5080	5080	5080	0
292	20231020	150000	82786320	5080	5080	5080	5080	0
293	20231020	145900	82786320	5080	5080	5080	5080	0
294	20231020	145800	82786320	5080	5080	5080	5080	0
295	20231020	145700	82786320	5080	5080	5080	5080	0
296	20231020	145600	82786320	5080	5080	5080	5080	9
297	20231020	145500	82740600	5080	5080	5080	5080	0
298	20231020	145400	82740600	5080	5090	5090	5080	221
299	20231020	145300	81616940	5090	5090	5090	5090	0
300	20231020	145200	81616940	5090	5090	5090	5090	0
301	20231020	145100	81616940	5090	5090	5090	5090	0
302	20231020	145000	81616940	5090	5090	5090	5090	0
303	20231020	144900	81616940	5090	5090	5090	5090	0
304	20231020	144800	81616940	5090	5090	5090	5090	0
305	20231020	144700	81616940	5090	5090	5090	5090	0
306	20231020	144600	81616940	5090	5090	5090	5090	0
307	20231020	144500	81616940	5090	5090	5090	5090	0
308	20231020	144400	81616940	5090	5090	5090	5090	0
309	20231020	144300	81616940	5090	5090	5090	5090	0
310	20231020	144200	81616940	5090	5090	5090	5090	0
311	20231020	144100	81616940	5090	5090	5090	5090	0
312	20231020	144000	81616940	5090	5090	5090	5090	22
313	20231020	143900	81504960	5080	5080	5080	5080	0
314	20231020	143800	81504960	5080	5080	5080	5080	0
315	20231020	143700	81504960	5080	5080	5080	5080	0
316	20231020	143600	81504960	5080	5080	5080	5080	0
317	20231020	143500	81504960	5080	5080	5080	5080	0
318	20231020	143400	81504960	5080	5080	5080	5080	0
319	20231020	143300	81504960	5080	5080	5080	5080	0
320	20231020	143200	81504960	5080	5080	5080	5080	0
321	20231020	143100	81504960	5080	5080	5080	5080	0
322	20231020	143000	81504960	5080	5080	5080	5080	0
323	20231020	142900	81504960	5080	5080	5080	5080	423
324	20231020	142800	79356120	5080	5080	5080	5080	220
325	20231020	142700	78238520	5080	5080	5080	5080	0
326	20231020	142600	78238520	5080	5080	5080	5080	0
327	20231020	142500	78238520	5080	5080	5080	5080	0
328	20231020	142400	78238520	5080	5080	5080	5080	0
329	20231020	142300	78238520	5080	5080	5080	5080	16
330	20231020	142200	78157240	5080	5080	5080	5080	0
331	20231020	142100	78157240	5080	5080	5080	5080	1
332	20231020	142000	78152160	5080	5080	5080	5080	0
333	20231020	141900	78152160	5080	5080	5080	5080	0
334	20231020	141800	78152160	5080	5080	5080	5080	0
335	20231020	141700	78152160	5080	5080	5080	5080	0
336	20231020	141600	78152160	5080	5080	5080	5080	0
337	20231020	141500	78152160	5080	5080	5080	5080	1
338	20231020	141400	78147080	5080	5080	5080	5080	0
339	20231020	141300	78147080	5080	5080	5080	5080	99
340	20231020	141200	77644160	5080	5080	5080	5080	70
341	20231020	141100	77288560	5080	5080	5080	5080	0
342	20231020	141000	77288560	5080	5080	5080	5080	1
343	20231020	140900	77283480	5080	5080	5080	5080	0
344	20231020	140800	77283480	5080	5080	5080	5080	0
345	20231020	140700	77283480	5080	5080	5080	5080	0
346	20231020	140600	77283480	5080	5080	5080	5080	0
347	20231020	140500	77283480	5080	5080	5080	5080	0
348	20231020	140400	77283480	5080	5080	5080	5080	1
349	20231020	140300	77278400	5070	5070	5070	5070	0
350	20231020	140200	77278400	5070	5070	5070	5070	0
351	20231020	140100	77278400	5070	5070	5070	5070	0
352	20231020	140000	77278400	5070	5070	5070	5070	0
353	20231020	135900	77278400	5070	5070	5070	5070	1
354	20231020	135800	77273330	5070	5070	5070	5070	0
355	20231020	135700	77273330	5070	5070	5070	5070	0
356	20231020	135600	77273330	5070	5070	5070	5070	0
357	20231020	135500	77273330	5070	5070	5070	5070	1
358	20231020	135400	77268260	5070	5070	5070	5070	0
359	20231020	135300	77268260	5070	5070	5070	5070	0
360	20231020	135200	77268260	5070	5070	5070	5070	0
361	20231020	135100	77268260	5070	5070	5070	5070	0
362	20231020	135000	77268260	5070	5070	5070	5070	0
363	20231020	134900	77268260	5070	5070	5070	5070	0
364	20231020	134800	77268260	5070	5070	5070	5070	1
365	20231020	134700	77263190	5060	5060	5060	5060	0
366	20231020	134600	77263190	5060	5060	5060	5060	0
367	20231020	134500	77263190	5060	5060	5060	5060	0
368	20231020	134400	77263190	5060	5060	5060	5060	0
369	20231020	134300	77263190	5060	5060	5060	5060	0
370	20231020	134200	77263190	5060	5060	5060	5060	0
371	20231020	134100	77263190	5060	5060	5060	5060	0
372	20231020	134000	77263190	5060	5060	5060	5060	0
373	20231020	133900	77263190	5060	5060	5060	5060	0
374	20231020	133800	77263190	5060	5060	5060	5060	0
375	20231020	133700	77263190	5060	5060	5060	5060	0
376	20231020	133600	77263190	5060	5060	5060	5060	0
377	20231020	133500	77263190	5060	5060	5060	5060	0
378	20231020	133400	77263190	5060	5060	5060	5060	0
379	20231020	133300	77263190	5060	5060	5060	5060	0
380	20231020	133200	77263190	5060	5060	5060	5060	0
381	20231020	133100	77263190	5060	5060	5060	5060	0
382	20231020	133000	77263190	5060	5060	5060	5060	0
383	20231020	132900	77263190	5060	5060	5060	5060	0
384	20231020	132800	77263190	5060	5060	5060	5060	0
385	20231020	132700	77263190	5060	5060	5060	5060	0
386	20231020	132600	77263190	5060	5060	5060	5060	0
387	20231020	132500	77263190	5060	5060	5060	5060	0
388	20231020	132400	77263190	5060	5060	5060	5060	0
389	20231020	132300	77263190	5060	5060	5060	5060	0
390	20231020	132200	77263190	5060	5060	5060	5060	0
391	20231020	132100	77263190	5060	5060	5060	5060	0
392	20231020	132000	77263190	5060	5060	5060	5060	0
393	20231020	131900	77263190	5060	5060	5060	5060	0
394	20231020	131800	77263190	5060	5060	5060	5060	0
395	20231020	131700	77263190	5060	5060	5060	5060	1
396	20231020	131600	77258130	5090	5090	5090	5090	0
397	20231020	131500	77258130	5090	5090	5090	5090	0
398	20231020	131400	77258130	5090	5090	5090	5090	0
399	20231020	131300	77258130	5090	5090	5090	5090	0
400	20231020	131200	77258130	5090	5090	5090	5090	0
401	20231020	131100	77258130	5090	5090	5090	5090	0
402	20231020	131000	77258130	5090	5060	5090	5060	3
403	20231020	130900	77242910	5060	5060	5060	5060	0
404	20231020	130800	77242910	5060	5060	5060	5060	0
405	20231020	130700	77242910	5060	5060	5060	5060	32
406	20231020	130600	77080990	5050	5050	5050	5050	0
407	20231020	130500	77080990	5050	5050	5050	5050	0
408	20231020	130400	77080990	5050	5050	5050	5050	2
409	20231020	130300	77070890	5040	5040	5040	5040	0
410	20231020	130200	77070890	5040	5040	5040	5040	92
411	20231020	130100	76607210	5030	5030	5030	5030	0
412	20231020	130000	76607210	5030	5030	5030	5030	0
413	20231020	125900	76607210	5030	5030	5030	5030	0
414	20231020	125800	76607210	5030	5030	5030	5030	0
415	20231020	125700	76607210	5030	5030	5030	5030	0
416	20231020	125600	76607210	5030	5030	5030	5030	0
417	20231020	125500	76607210	5030	5030	5030	5030	0
418	20231020	125400	76607210	5030	5030	5030	5030	0
419	20231020	125300	76607210	5030	5030	5030	5030	1
420	20231020	125200	76602180	5040	5040	5040	5040	0
421	20231020	125100	76602180	5040	5040	5040	5040	0
422	20231020	125000	76602180	5040	5040	5040	5040	0
423	20231020	124900	76602180	5040	5040	5040	5040	0
424	20231020	124800	76602180	5040	5040	5040	5040	0
425	20231020	124700	76602180	5040	5040	5040	5040	0
426	20231020	124600	76602180	5040	5040	5040	5040	0
427	20231020	124500	76602180	5040	5040	5040	5040	0
428	20231020	124400	76602180	5040	5040	5040	5040	0
429	20231020	124300	76602180	5040	5040	5040	5040	0
430	20231020	124200	76602180	5040	5030	5040	5030	20
431	20231020	124100	76501400	5020	5020	5020	5020	0
432	20231020	124000	76501400	5020	5020	5020	5020	0
433	20231020	123900	76501400	5020	5020	5020	5020	0
434	20231020	123800	76501400	5020	5020	5020	5020	0
435	20231020	123700	76501400	5020	5020	5020	5020	1
436	20231020	123600	76496380	5020	5020	5020	5020	0
437	20231020	123500	76496380	5020	5020	5020	5020	1
438	20231020	123400	76491360	5010	5010	5010	5010	419
439	20231020	123300	74392170	5010	5010	5010	5010	0
440	20231020	123200	74392170	5010	5010	5010	5010	2
441	20231020	123100	74382150	5000	5000	5000	5000	0
442	20231020	123000	74382150	5000	5010	5010	5000	1187
443	20231020	122900	68443640	5020	5020	5020	5020	0
444	20231020	122800	68443640	5020	5020	5020	5020	0
445	20231020	122700	68443640	5020	5050	5050	5020	751
446	20231020	122600	64663100	5090	5060	5090	5060	10
447	20231020	122500	64612470	5060	5060	5060	5060	0
448	20231020	122400	64612470	5060	5060	5060	5060	0
449	20231020	122300	64612470	5060	5060	5060	5060	2
450	20231020	122200	64602350	5060	5060	5060	5060	0
451	20231020	122100	64602350	5060	5060	5060	5060	1
452	20231020	122000	64597290	5090	5090	5090	5090	0
453	20231020	121900	64597290	5090	5090	5090	5090	0
454	20231020	121800	64597290	5090	5060	5090	5060	2
455	20231020	121700	64587140	5060	5060	5060	5060	0
456	20231020	121600	64587140	5060	5060	5060	5060	0
457	20231020	121500	64587140	5060	5060	5060	5060	2
458	20231020	121400	64577020	5050	5050	5050	5050	0
459	20231020	121300	64577020	5050	5050	5050	5050	0
460	20231020	121200	64577020	5050	5050	5050	5050	115
461	20231020	121100	63996270	5050	5050	5050	5050	0
462	20231020	121000	63996270	5050	5050	5050	5050	0
463	20231020	120900	63996270	5050	5050	5050	5050	1
464	20231020	120800	63991220	5050	5050	5050	5050	2
465	20231020	120700	63981120	5040	5040	5040	5040	2
466	20231020	120600	63971040	5030	5030	5030	5030	1
467	20231020	120500	63966010	5030	5030	5030	5030	0
468	20231020	120400	63966010	5030	5030	5030	5030	0
469	20231020	120300	63966010	5030	5030	5030	5030	0
470	20231020	120200	63966010	5030	5030	5030	5030	63
471	20231020	120100	63649120	5040	5040	5040	5040	0
472	20231020	120000	63649120	5040	5040	5040	5040	0
473	20231020	115900	63649120	5040	5040	5040	5040	0
474	20231020	115800	63649120	5040	5040	5040	5040	0
475	20231020	115700	63649120	5040	5040	5040	5040	0
476	20231020	115600	63649120	5040	5040	5040	5040	0
477	20231020	115500	63649120	5040	5040	5040	5040	2
478	20231020	115400	63639040	5040	5040	5040	5040	0
479	20231020	115300	63639040	5040	5040	5040	5040	0
480	20231020	115200	63639040	5040	5040	5040	5040	0
481	20231020	115100	63639040	5040	5040	5040	5040	0
482	20231020	115000	63639040	5040	5040	5040	5040	0
483	20231020	114900	63639040	5040	5040	5040	5040	0
484	20231020	114800	63639040	5040	5040	5040	5040	0
485	20231020	114700	63639040	5040	5040	5040	5040	0
486	20231020	114600	63639040	5040	5040	5040	5040	0
487	20231020	114500	63639040	5040	5040	5040	5040	0
488	20231020	114400	63639040	5040	5040	5040	5040	60
489	20231020	114300	63336640	5040	5040	5040	5040	0
490	20231020	114200	63336640	5040	5040	5040	5040	0
491	20231020	114100	63336640	5040	5040	5040	5040	0
492	20231020	114000	63336640	5040	5040	5040	5040	0
493	20231020	113900	63336640	5040	5040	5040	5040	0
494	20231020	113800	63336640	5040	5040	5040	5040	0
495	20231020	113700	63336640	5040	5040	5040	5040	0
496	20231020	113600	63336640	5040	5040	5040	5040	100
497	20231020	113500	62832640	5040	5040	5040	5040	0
498	20231020	113400	62832640	5040	5040	5040	5040	0
499	20231020	113300	62832640	5040	5040	5040	5040	20
500	20231020	113200	62731840	5030	5030	5030	5030	2
501	20231020	113100	62721780	5020	5020	5020	5020	0
502	20231020	113000	62721780	5020	5020	5020	5020	0
503	20231020	112900	62721780	5020	5020	5020	5020	2
504	20231020	112800	62711740	5020	5020	5020	5020	0
505	20231020	112700	62711740	5020	5010	5020	5010	2
506	20231020	112600	62701710	5010	5010	5010	5010	0
507	20231020	112500	62701710	5010	5010	5010	5010	0
508	20231020	112400	62701710	5010	5010	5010	5010	0
509	20231020	112300	62701710	5010	5010	5010	5010	0
510	20231020	112200	62701710	5010	5010	5010	5010	0
511	20231020	112100	62701710	5010	5010	5010	5010	0
512	20231020	112000	62701710	5010	5010	5010	5010	0
513	20231020	111900	62701710	5010	5010	5010	5010	0
514	20231020	111800	62701710	5010	5010	5010	5010	0
515	20231020	111700	62701710	5010	5010	5010	5010	0
516	20231020	111600	62701710	5010	5010	5010	5010	0
517	20231020	111500	62701710	5010	5010	5010	5010	2
518	20231020	111400	62691690	5010	5010	5010	5010	0
519	20231020	111300	62691690	5010	5010	5010	5010	0
520	20231020	111200	62691690	5010	5010	5010	5010	1
521	20231020	111100	62686680	5010	5010	5010	5010	100
522	20231020	111000	62185680	5010	5010	5010	5010	0
523	20231020	110900	62185680	5010	5010	5010	5010	1
524	20231020	110800	62180670	5000	5000	5000	5000	0
525	20231020	110700	62180670	5000	5000	5000	5000	0
526	20231020	110600	62180670	5000	5000	5000	5000	0
527	20231020	110500	62180670	5000	5000	5000	5000	0
528	20231020	110400	62180670	5000	5000	5000	5000	0
529	20231020	110300	62180670	5000	5000	5000	5000	0
530	20231020	110200	62180670	5000	5000	5000	5000	11
531	20231020	110100	62125670	5000	5000	5000	5000	19
532	20231020	110000	62030670	5010	5010	5010	5010	18
533	20231020	105900	61940490	5010	5010	5010	5010	10
534	20231020	105800	61890390	5010	5010	5010	5010	0
535	20231020	105700	61890390	5010	5010	5010	5010	2
536	20231020	105600	61880370	5010	5010	5010	5010	0
537	20231020	105500	61880370	5010	5010	5010	5010	0
538	20231020	105400	61880370	5010	5010	5010	5010	0
539	20231020	105300	61880370	5010	5010	5010	5010	0
540	20231020	105200	61880370	5010	5010	5010	5010	0
541	20231020	105100	61880370	5010	5010	5010	5010	3
542	20231020	105000	61865340	5010	5030	5030	5000	1125
543	20231020	104900	56229680	5040	5040	5040	5040	1
544	20231020	104800	56224640	5040	5040	5040	5040	0
545	20231020	104700	56224640	5040	5050	5050	5040	302
546	20231020	104600	54702550	5050	5050	5050	5050	1
547	20231020	104500	54697500	5040	5040	5040	5040	0
548	20231020	104400	54697500	5040	5040	5040	5040	0
549	20231020	104300	54697500	5040	5050	5050	5040	10
550	20231020	104200	54647020	5050	5050	5050	5050	20
551	20231020	104100	54546020	5060	5060	5060	5060	0
552	20231020	104000	54546020	5060	5060	5060	5060	10
553	20231020	103900	54495420	5050	5050	5050	5050	0
554	20231020	103800	54495420	5050	5050	5050	5050	0
555	20231020	103700	54495420	5050	5050	5050	5050	0
556	20231020	103600	54495420	5050	5050	5050	5050	1
557	20231020	103500	54490370	5050	5060	5060	5050	151
558	20231020	103400	53727810	5060	5060	5060	5060	1
559	20231020	103300	53722750	5050	5050	5050	5050	0
560	20231020	103200	53722750	5050	5050	5050	5050	0
561	20231020	103100	53722750	5050	5050	5050	5050	0
562	20231020	103000	53722750	5050	5050	5050	5050	0
563	20231020	102900	53722750	5050	5050	5050	5050	0
564	20231020	102800	53722750	5050	5070	5070	5050	350
565	20231020	102700	51953860	5070	5070	5070	5070	0
566	20231020	102600	51953860	5070	5070	5070	5070	0
567	20231020	102500	51953860	5070	5070	5070	5070	0
568	20231020	102400	51953860	5070	5070	5070	5070	0
569	20231020	102300	51953860	5070	5070	5070	5070	0
570	20231020	102200	51953860	5070	5070	5070	5070	1
571	20231020	102100	51948790	5070	5060	5070	5060	2
572	20231020	102000	51938660	5060	5060	5060	5060	237
573	20231020	101900	50739440	5050	5060	5060	5050	500
574	20231020	101800	48210220	5060	5060	5060	5060	441
575	20231020	101700	45978760	5060	5060	5060	5060	0
576	20231020	101600	45978760	5060	5060	5060	5060	690
577	20231020	101500	42487360	5060	5060	5060	5060	0
578	20231020	101400	42487360	5060	5050	5060	5050	40
579	20231020	101300	42285160	5060	5060	5060	5060	0
580	20231020	101200	42285160	5060	5060	5060	5060	29
581	20231020	101100	42138420	5060	5060	5060	5060	20
582	20231020	101000	42037220	5050	5060	5060	5050	78
583	20231020	100900	41642880	5060	5060	5060	5060	0
584	20231020	100800	41642880	5060	5050	5060	5050	26
585	20231020	100700	41511570	5060	5050	5060	5050	8
586	20231020	100600	41471120	5050	5060	5060	5050	833
587	20231020	100500	37257470	5060	5060	5060	5060	0
588	20231020	100400	37257470	5060	5060	5060	5060	0
589	20231020	100300	37257470	5060	5060	5060	5060	0
590	20231020	100200	37257470	5060	5060	5060	5060	10
591	20231020	100100	37206870	5060	5070	5070	5040	1511
592	20231020	100000	29580880	5070	5070	5070	5070	105
593	20231020	095900	29048530	5070	5070	5070	5070	100
594	20231020	095800	28541530	5060	5070	5070	5060	11
595	20231020	095700	28485770	5060	5070	5070	5060	297
596	20231020	095600	26982750	5070	5070	5070	5070	0
597	20231020	095500	26982750	5070	5070	5070	5070	0
598	20231020	095400	26982750	5070	5100	5100	5060	1654
599	20231020	095300	18596460	5070	5110	5110	5070	1500
600	20231020	095200	10963840	5110	5110	5110	5110	62
601	20231020	095100	10647020	5110	5110	5120	5110	247
602	20231020	095000	9384010	5110	5140	5140	5110	487
603	20231020	094900	6889960	5140	5140	5140	5140	0
604	20231020	094800	6889960	5140	5140	5140	5140	5
605	20231020	094700	6864260	5140	5140	5140	5140	0
606	20231020	094600	6864260	5140	5140	5140	5140	1
607	20231020	094500	6859120	5140	5140	5140	5140	0
608	20231020	094400	6859120	5140	5140	5140	5140	0
609	20231020	094300	6859120	5140	5140	5140	5140	0
610	20231020	094200	6859120	5140	5140	5140	5140	0
611	20231020	094100	6859120	5140	5140	5140	5140	0
612	20231020	094000	6859120	5140	5140	5140	5140	0
613	20231020	093900	6859120	5140	5140	5140	5140	1
614	20231020	093800	6853980	5140	5140	5140	5140	0
615	20231020	093700	6853980	5140	5140	5140	5140	0
616	20231020	093600	6853980	5140	5140	5140	5140	10
617	20231020	093500	6802580	5130	5130	5130	5130	0
618	20231020	093400	6802580	5130	5130	5130	5130	421
619	20231020	093300	4642850	5120	5120	5120	5120	0
620	20231020	093200	4642850	5120	5120	5120	5120	289
621	20231020	093100	3163170	5120	5120	5120	5120	0
622	20231020	093000	3163170	5120	5120	5120	5120	0
623	20231020	092900	3163170	5120	5120	5120	5120	0
624	20231020	092800	3163170	5120	5120	5120	5120	0
625	20231020	092700	3163170	5120	5120	5120	5120	0
626	20231020	092600	3163170	5120	5120	5120	5120	0
627	20231020	092500	3163170	5120	5120	5120	5120	0
628	20231020	092400	3163170	5120	5120	5120	5120	293
629	20231020	092300	1663010	5120	5120	5120	5120	0
630	20231020	092200	1663010	5120	5140	5140	5120	123
631	20231020	092100	1032340	5140	5140	5140	5140	0
632	20231020	092000	1032340	5140	5140	5140	5140	0
633	20231020	091900	1032340	5140	5140	5140	5140	0
634	20231020	091800	1032340	5140	5140	5140	5140	0
635	20231020	091700	1032340	5140	5140	5140	5140	8
636	20231020	091600	991220	5140	5140	5140	5140	3
637	20231020	091500	975800	5140	5140	5140	5140	0
638	20231020	091400	975800	5140	5140	5140	5140	31
639	20231020	091300	816460	5150	5150	5150	5150	0
640	20231020	091200	816460	5150	5150	5150	5150	0
641	20231020	091100	816460	5150	5150	5150	5150	11
642	20231020	091000	759810	5150	5160	5160	5150	18
643	20231020	090900	667000	5160	5160	5160	5160	0
644	20231020	090800	667000	5160	5160	5160	5160	0
645	20231020	090700	667000	5160	5160	5160	5160	0
646	20231020	090600	667000	5160	5160	5160	5160	0
647	20231020	090500	667000	5160	5160	5160	5160	0
648	20231020	090400	667000	5160	5160	5160	5160	0
649	20231020	090300	667000	5160	5170	5170	5160	4
650	20231020	090200	646330	5170	5170	5170	5170	0
651	20231020	090100	646330	5170	5170	5170	5170	117
652	20231020	090000	41440	5180	5180	5180	5180	8