KissMeData/071200/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193600	191802230	5080	5080	5080	5080	495
3	20231011	193500	191802230	5080	5080	5080	5080	0
4	20231011	193400	191802230	5080	5080	5080	5080	0
5	20231011	193300	191802230	5080	5080	5080	5080	0
6	20231011	193200	191802230	5080	5080	5080	5080	0
7	20231011	193100	191802230	5080	5080	5080	5080	0
8	20231011	193000	191802230	5080	5080	5080	5080	0
9	20231011	192900	191802230	5080	5080	5080	5080	0
10	20231011	192800	191802230	5080	5080	5080	5080	0
11	20231011	192700	191802230	5080	5080	5080	5080	0
12	20231011	192600	191802230	5080	5080	5080	5080	0
13	20231011	192500	191802230	5080	5080	5080	5080	0
14	20231011	192400	191802230	5080	5080	5080	5080	0
15	20231011	192300	191802230	5080	5080	5080	5080	0
16	20231011	192200	191802230	5080	5080	5080	5080	0
17	20231011	192100	191802230	5080	5080	5080	5080	0
18	20231011	192000	191802230	5080	5080	5080	5080	0
19	20231011	191900	191802230	5080	5080	5080	5080	0
20	20231011	191800	191802230	5080	5080	5080	5080	0
21	20231011	191700	191802230	5080	5080	5080	5080	0
22	20231011	191600	191802230	5080	5080	5080	5080	0
23	20231011	191500	191802230	5080	5080	5080	5080	0
24	20231011	191400	191802230	5080	5080	5080	5080	0
25	20231011	191300	191802230	5080	5080	5080	5080	0
26	20231011	191200	191802230	5080	5080	5080	5080	0
27	20231011	191100	191802230	5080	5080	5080	5080	0
28	20231011	191000	191802230	5080	5080	5080	5080	0
29	20231011	190900	191802230	5080	5080	5080	5080	0
30	20231011	190800	191802230	5080	5080	5080	5080	0
31	20231011	190700	191802230	5080	5080	5080	5080	0
32	20231011	190600	191802230	5080	5080	5080	5080	495
33	20231011	190500	191802230	5080	5080	5080	5080	0
34	20231011	190400	191802230	5080	5080	5080	5080	0
35	20231011	190300	191802230	5080	5080	5080	5080	0
36	20231011	190200	191802230	5080	5080	5080	5080	0
37	20231011	190100	191802230	5080	5080	5080	5080	0
38	20231011	190000	191802230	5080	5080	5080	5080	0
39	20231011	185900	191802230	5080	5080	5080	5080	0
40	20231011	185800	191802230	5080	5080	5080	5080	0
41	20231011	185700	191802230	5080	5080	5080	5080	0
42	20231011	185600	191802230	5080	5080	5080	5080	0
43	20231011	185500	191802230	5080	5080	5080	5080	0
44	20231011	185400	191802230	5080	5080	5080	5080	0
45	20231011	185300	191802230	5080	5080	5080	5080	0
46	20231011	185200	191802230	5080	5080	5080	5080	0
47	20231011	185100	191802230	5080	5080	5080	5080	0
48	20231011	185000	191802230	5080	5080	5080	5080	0
49	20231011	184900	191802230	5080	5080	5080	5080	0
50	20231011	184800	191802230	5080	5080	5080	5080	0
51	20231011	184700	191802230	5080	5080	5080	5080	0
52	20231011	184600	191802230	5080	5080	5080	5080	0
53	20231011	184500	191802230	5080	5080	5080	5080	0
54	20231011	184400	191802230	5080	5080	5080	5080	0
55	20231011	184300	191802230	5080	5080	5080	5080	0
56	20231011	184200	191802230	5080	5080	5080	5080	0
57	20231011	184100	191802230	5080	5080	5080	5080	0
58	20231011	184000	191802230	5080	5080	5080	5080	0
59	20231011	183900	191802230	5080	5080	5080	5080	0
60	20231011	183800	191802230	5080	5080	5080	5080	0
61	20231011	183700	191802230	5080	5080	5080	5080	0
62	20231011	183600	191802230	5080	5080	5080	5080	495
63	20231011	183500	191802230	5080	5080	5080	5080	0
64	20231011	183400	191802230	5080	5080	5080	5080	0
65	20231011	183300	191802230	5080	5080	5080	5080	0
66	20231011	183200	191802230	5080	5080	5080	5080	0
67	20231011	183100	191802230	5080	5080	5080	5080	0
68	20231011	183000	191802230	5080	5080	5080	5080	0
69	20231011	182900	191802230	5080	5080	5080	5080	0
70	20231011	182800	191802230	5080	5080	5080	5080	0
71	20231011	182700	191802230	5080	5080	5080	5080	0
72	20231011	182600	191802230	5080	5080	5080	5080	0
73	20231011	182500	191802230	5080	5080	5080	5080	0
74	20231011	182400	191802230	5080	5080	5080	5080	0
75	20231011	182300	191802230	5080	5080	5080	5080	0
76	20231011	182200	191802230	5080	5080	5080	5080	0
77	20231011	182100	191802230	5080	5080	5080	5080	0
78	20231011	182000	191802230	5080	5080	5080	5080	0
79	20231011	181900	191802230	5080	5080	5080	5080	0
80	20231011	181800	191802230	5080	5080	5080	5080	0
81	20231011	181700	191802230	5080	5080	5080	5080	0
82	20231011	181600	191802230	5080	5080	5080	5080	0
83	20231011	181500	191802230	5080	5080	5080	5080	0
84	20231011	181400	191802230	5080	5080	5080	5080	0
85	20231011	181300	191802230	5080	5080	5080	5080	0
86	20231011	181200	191802230	5080	5080	5080	5080	0
87	20231011	181100	191802230	5080	5080	5080	5080	0
88	20231011	181000	191802230	5080	5080	5080	5080	0
89	20231011	180900	191802230	5080	5080	5080	5080	0
90	20231011	180800	191802230	5080	5080	5080	5080	0
91	20231011	180700	191802230	5080	5080	5080	5080	0
92	20231011	180600	191802230	5080	5080	5080	5080	495
93	20231011	180500	191802230	5080	5080	5080	5080	0
94	20231011	180400	191802230	5080	5080	5080	5080	0
95	20231011	180300	191802230	5080	5080	5080	5080	0
96	20231011	180200	191802230	5080	5080	5080	5080	0
97	20231011	180100	191802230	5080	5080	5080	5080	0
98	20231011	180000	191802230	5080	5080	5080	5080	0
99	20231011	175900	191802230	5080	5080	5080	5080	0
100	20231011	175800	191802230	5080	5080	5080	5080	0
101	20231011	175700	191802230	5080	5080	5080	5080	0
102	20231011	175600	191802230	5080	5080	5080	5080	0
103	20231011	175500	191802230	5080	5080	5080	5080	0
104	20231011	175400	191802230	5080	5080	5080	5080	0
105	20231011	175300	191802230	5080	5080	5080	5080	0
106	20231011	175200	191802230	5080	5080	5080	5080	0
107	20231011	175100	191802230	5080	5080	5080	5080	0
108	20231011	175000	191802230	5080	5080	5080	5080	0
109	20231011	174900	191802230	5080	5080	5080	5080	0
110	20231011	174800	191802230	5080	5080	5080	5080	0
111	20231011	174700	191802230	5080	5080	5080	5080	0
112	20231011	174600	191802230	5080	5080	5080	5080	0
113	20231011	174500	191802230	5080	5080	5080	5080	0
114	20231011	174400	191802230	5080	5080	5080	5080	0
115	20231011	174300	191802230	5080	5080	5080	5080	0
116	20231011	174200	191802230	5080	5080	5080	5080	0
117	20231011	174100	191802230	5080	5080	5080	5080	0
118	20231011	174000	191802230	5080	5080	5080	5080	0
119	20231011	173900	191802230	5080	5080	5080	5080	0
120	20231011	173800	191802230	5080	5080	5080	5080	0
121	20231011	173700	191802230	5080	5080	5080	5080	0
122	20231011	173600	191802230	5080	5080	5080	5080	495
123	20231011	173500	191802230	5080	5080	5080	5080	0
124	20231011	173400	191802230	5080	5080	5080	5080	0
125	20231011	173300	191802230	5080	5080	5080	5080	0
126	20231011	173200	191802230	5080	5080	5080	5080	0
127	20231011	173100	191802230	5080	5080	5080	5080	0
128	20231011	173000	191802230	5080	5080	5080	5080	0
129	20231011	172900	191802230	5080	5080	5080	5080	0
130	20231011	172800	191802230	5080	5080	5080	5080	0
131	20231011	172700	191802230	5080	5080	5080	5080	0
132	20231011	172600	191802230	5080	5080	5080	5080	0
133	20231011	172500	191802230	5080	5080	5080	5080	0
134	20231011	172400	191802230	5080	5080	5080	5080	0
135	20231011	172300	191802230	5080	5080	5080	5080	0
136	20231011	172200	191802230	5080	5080	5080	5080	0
137	20231011	172100	191802230	5080	5080	5080	5080	0
138	20231011	172000	191802230	5080	5080	5080	5080	0
139	20231011	171900	191802230	5080	5080	5080	5080	0
140	20231011	171800	191802230	5080	5080	5080	5080	0
141	20231011	171700	191802230	5080	5080	5080	5080	0
142	20231011	171600	191802230	5080	5080	5080	5080	0
143	20231011	171500	191802230	5080	5080	5080	5080	0
144	20231011	171400	191802230	5080	5080	5080	5080	0
145	20231011	171300	191802230	5080	5080	5080	5080	0
146	20231011	171200	191802230	5080	5080	5080	5080	0
147	20231011	171100	191802230	5080	5080	5080	5080	0
148	20231011	171000	191802230	5080	5080	5080	5080	0
149	20231011	170900	191802230	5080	5080	5080	5080	0
150	20231011	170800	191802230	5080	5080	5080	5080	0
151	20231011	170700	191802230	5080	5080	5080	5080	0
152	20231011	170600	191802230	5080	5080	5080	5080	495
153	20231011	170500	191802230	5080	5080	5080	5080	0
154	20231011	170400	191802230	5080	5080	5080	5080	0
155	20231011	170300	191802230	5080	5080	5080	5080	0
156	20231011	170200	191802230	5080	5080	5080	5080	0
157	20231011	170100	191802230	5080	5080	5080	5080	0
158	20231011	170000	191802230	5080	5080	5080	5080	0
159	20231011	165900	191802230	5080	5080	5080	5080	0
160	20231011	165800	191802230	5080	5080	5080	5080	0
161	20231011	165700	191802230	5080	5080	5080	5080	0
162	20231011	165600	191802230	5080	5080	5080	5080	0
163	20231011	165500	191802230	5080	5080	5080	5080	0
164	20231011	165400	191802230	5080	5080	5080	5080	0
165	20231011	165300	191802230	5080	5080	5080	5080	0
166	20231011	165200	191802230	5080	5080	5080	5080	0
167	20231011	165100	191802230	5080	5080	5080	5080	0
168	20231011	165000	191802230	5080	5080	5080	5080	0
169	20231011	164900	191802230	5080	5080	5080	5080	0
170	20231011	164800	191802230	5080	5080	5080	5080	0
171	20231011	164700	191802230	5080	5080	5080	5080	0
172	20231011	164600	191802230	5080	5080	5080	5080	0
173	20231011	164500	191802230	5080	5080	5080	5080	0
174	20231011	164400	191802230	5080	5080	5080	5080	0
175	20231011	164300	191802230	5080	5080	5080	5080	0
176	20231011	164200	191802230	5080	5080	5080	5080	0
177	20231011	164100	191802230	5080	5080	5080	5080	0
178	20231011	164000	191802230	5080	5080	5080	5080	0
179	20231011	163900	191802230	5080	5080	5080	5080	0
180	20231011	163800	191802230	5080	5080	5080	5080	0
181	20231011	163700	191802230	5080	5080	5080	5080	0
182	20231011	163600	191802230	5080	5080	5080	5080	495
183	20231011	163500	191802230	5080	5080	5080	5080	0
184	20231011	163400	191802230	5080	5080	5080	5080	0
185	20231011	163300	191802230	5080	5080	5080	5080	0
186	20231011	163200	191802230	5080	5080	5080	5080	0
187	20231011	163100	191802230	5080	5080	5080	5080	0
188	20231011	163000	191802230	5080	5080	5080	5080	0
189	20231011	162900	191802230	5080	5080	5080	5080	0
190	20231011	162800	191802230	5080	5080	5080	5080	0
191	20231011	162700	191802230	5080	5080	5080	5080	0
192	20231011	162600	191802230	5080	5080	5080	5080	0
193	20231011	162500	191802230	5080	5080	5080	5080	0
194	20231011	162400	191802230	5080	5080	5080	5080	0
195	20231011	162300	191802230	5080	5080	5080	5080	0
196	20231011	162200	191802230	5080	5080	5080	5080	0
197	20231011	162100	191802230	5080	5080	5080	5080	0
198	20231011	162000	191802230	5080	5080	5080	5080	0
199	20231011	161900	191802230	5080	5080	5080	5080	0
200	20231011	161800	191802230	5080	5080	5080	5080	0
201	20231011	161700	191802230	5080	5080	5080	5080	0
202	20231011	161600	191802230	5080	5080	5080	5080	0
203	20231011	161500	191802230	5080	5080	5080	5080	0
204	20231011	161400	191802230	5080	5080	5080	5080	0
205	20231011	161300	191802230	5080	5080	5080	5080	0
206	20231011	161200	191802230	5080	5080	5080	5080	0
207	20231011	161100	191802230	5080	5080	5080	5080	0
208	20231011	161000	191802230	5080	5080	5080	5080	0
209	20231011	160900	191802230	5080	5080	5080	5080	0
210	20231011	160800	191802230	5080	5080	5080	5080	0
211	20231011	160700	191802230	5080	5080	5080	5080	0
212	20231011	160600	191802230	5080	5080	5080	5080	495
213	20231011	160500	191802230	5080	5080	5080	5080	0
214	20231011	160400	191802230	5080	5080	5080	5080	0
215	20231011	160300	191802230	5080	5080	5080	5080	0
216	20231011	160200	191802230	5080	5080	5080	5080	0
217	20231011	160100	191802230	5080	5080	5080	5080	0
218	20231011	160000	191802230	5080	5080	5080	5080	0
219	20231011	155900	191802230	5080	5080	5080	5080	0
220	20231011	155800	191802230	5080	5080	5080	5080	0
221	20231011	155700	191802230	5080	5080	5080	5080	0
222	20231011	155600	191802230	5080	5080	5080	5080	0
223	20231011	155500	191802230	5080	5080	5080	5080	0
224	20231011	155400	191802230	5080	5080	5080	5080	0
225	20231011	155300	191802230	5080	5080	5080	5080	0
226	20231011	155200	191802230	5080	5080	5080	5080	0
227	20231011	155100	191802230	5080	5080	5080	5080	0
228	20231011	155000	191802230	5080	5080	5080	5080	0
229	20231011	154900	191802230	5080	5080	5080	5080	0
230	20231011	154800	191802230	5080	5080	5080	5080	0
231	20231011	154700	191802230	5080	5080	5080	5080	0
232	20231011	154600	191802230	5080	5080	5080	5080	0
233	20231011	154500	191802230	5080	5080	5080	5080	0
234	20231011	154400	191802230	5080	5080	5080	5080	0
235	20231011	154300	191802230	5080	5080	5080	5080	0
236	20231011	154200	191802230	5080	5080	5080	5080	0
237	20231011	154100	191802230	5080	5080	5080	5080	0
238	20231011	154000	191802230	5080	5080	5080	5080	0
239	20231011	153900	191802230	5080	5080	5080	5080	0
240	20231011	153800	191802230	5080	5080	5080	5080	0
241	20231011	153700	191802230	5080	5080	5080	5080	0
242	20231011	153600	191802230	5080	5080	5080	5080	495
243	20231011	153500	191802230	5080	5080	5080	5080	0
244	20231011	153400	191802230	5080	5080	5080	5080	0
245	20231011	153300	191802230	5080	5080	5080	5080	0
246	20231011	153200	191802230	5080	5080	5080	5080	0
247	20231011	153100	191802230	5080	5080	5080	5080	0
248	20231011	153000	191802230	5080	5080	5080	5080	495
249	20231011	152900	189287630	5090	5090	5090	5090	0
250	20231011	152800	189287630	5090	5090	5090	5090	0
251	20231011	152700	189287630	5090	5090	5090	5090	0
252	20231011	152600	189287630	5090	5090	5090	5090	0
253	20231011	152500	189287630	5090	5090	5090	5090	0
254	20231011	152400	189287630	5090	5090	5090	5090	0
255	20231011	152300	189287630	5090	5090	5090	5090	0
256	20231011	152200	189287630	5090	5090	5090	5090	0
257	20231011	152100	189287630	5090	5090	5090	5090	0
258	20231011	152000	189287630	5090	5090	5090	5090	0
259	20231011	151900	189287630	5090	5090	5100	5090	80
260	20231011	151800	188880150	5090	5090	5090	5090	4
261	20231011	151700	188859790	5090	5090	5090	5090	0
262	20231011	151600	188859790	5090	5090	5090	5090	0
263	20231011	151500	188859790	5090	5090	5090	5080	42
264	20231011	151400	188646410	5100	5100	5100	5100	0
265	20231011	151300	188646410	5100	5090	5100	5090	44
266	20231011	151200	188422440	5100	5100	5100	5100	5
267	20231011	151100	188396940	5100	5100	5100	5100	0
268	20231011	151000	188396940	5100	5100	5100	5090	318
269	20231011	150900	186776270	5100	5100	5100	5100	21
270	20231011	150800	186669170	5110	5110	5110	5110	0
271	20231011	150700	186669170	5110	5090	5110	5090	592
272	20231011	150600	183648430	5090	5080	5090	5080	6
273	20231011	150500	183617940	5090	5090	5090	5090	0
274	20231011	150400	183617940	5090	5090	5090	5090	106
275	20231011	150300	183078400	5090	5090	5090	5090	0
276	20231011	150200	183078400	5090	5090	5090	5090	100
277	20231011	150100	182569400	5090	5090	5090	5090	10
278	20231011	150000	182518500	5090	5090	5090	5090	0
279	20231011	145900	182518500	5090	5090	5090	5090	0
280	20231011	145800	182518500	5090	5090	5090	5090	0
281	20231011	145700	182518500	5090	5090	5090	5090	99
282	20231011	145600	182014590	5090	5090	5090	5090	0
283	20231011	145500	182014590	5090	5090	5090	5090	20
284	20231011	145400	181912790	5090	5090	5090	5090	9
285	20231011	145300	181866980	5090	5090	5090	5090	0
286	20231011	145200	181866980	5090	5090	5090	5090	0
287	20231011	145100	181866980	5090	5090	5090	5090	2
288	20231011	145000	181856800	5090	5090	5090	5090	6
289	20231011	144900	181826260	5090	5090	5090	5090	1
290	20231011	144800	181821170	5080	5090	5090	5080	32
291	20231011	144700	181658560	5090	5090	5090	5090	0
292	20231011	144600	181658560	5090	5090	5090	5090	6
293	20231011	144500	181628020	5090	5090	5090	5090	24
294	20231011	144400	181505860	5110	5110	5110	5110	0
295	20231011	144300	181505860	5110	5110	5110	5110	0
296	20231011	144200	181505860	5110	5110	5110	5110	0
297	20231011	144100	181505860	5110	5100	5110	5080	763
298	20231011	144000	177627890	5110	5110	5110	5110	144
299	20231011	143900	176892050	5120	5120	5120	5120	0
300	20231011	143800	176892050	5120	5120	5120	5120	0
301	20231011	143700	176892050	5120	5120	5120	5120	9
302	20231011	143600	176845970	5120	5120	5120	5120	0
303	20231011	143500	176845970	5120	5120	5120	5120	0
304	20231011	143400	176845970	5120	5120	5120	5120	0
305	20231011	143300	176845970	5120	5120	5120	5120	0
306	20231011	143200	176845970	5120	5120	5120	5120	1
307	20231011	143100	176840850	5120	5120	5120	5120	0
308	20231011	143000	176840850	5120	5120	5120	5120	0
309	20231011	142900	176840850	5120	5120	5120	5120	1
310	20231011	142800	176835730	5120	5110	5120	5110	28
311	20231011	142700	176692640	5120	5120	5120	5120	0
312	20231011	142600	176692640	5120	5120	5120	5120	0
313	20231011	142500	176692640	5120	5120	5120	5120	0
314	20231011	142400	176692640	5120	5120	5120	5120	0
315	20231011	142300	176692640	5120	5110	5120	5110	2
316	20231011	142200	176682410	5120	5120	5120	5120	0
317	20231011	142100	176682410	5120	5120	5120	5120	0
318	20231011	142000	176682410	5120	5120	5120	5120	72
319	20231011	141900	176313770	5130	5130	5130	5130	0
320	20231011	141800	176313770	5130	5130	5130	5130	0
321	20231011	141700	176313770	5130	5130	5130	5130	13
322	20231011	141600	176247080	5130	5130	5130	5130	0
323	20231011	141500	176247080	5130	5130	5130	5130	0
324	20231011	141400	176247080	5130	5130	5130	5130	0
325	20231011	141300	176247080	5130	5130	5130	5130	0
326	20231011	141200	176247080	5130	5130	5130	5130	0
327	20231011	141100	176247080	5130	5120	5130	5120	445
328	20231011	141000	173968670	5130	5120	5130	5120	16
329	20231011	140900	173886740	5130	5110	5130	5110	150
330	20231011	140800	173118730	5120	5120	5120	5120	0
331	20231011	140700	173118730	5120	5120	5120	5120	51
332	20231011	140600	172857610	5120	5110	5120	5110	22
333	20231011	140500	172745150	5120	5110	5120	5110	36
334	20231011	140400	172561180	5110	5110	5110	5110	20
335	20231011	140300	172458980	5110	5110	5110	5110	22
336	20231011	140200	172346560	5110	5110	5110	5110	33
337	20231011	140100	172177930	5110	5110	5110	5110	0
338	20231011	140000	172177930	5110	5110	5110	5110	22
339	20231011	135900	172065510	5110	5110	5110	5110	1
340	20231011	135800	172060400	5100	5100	5100	5100	0
341	20231011	135700	172060400	5100	5100	5100	5100	0
342	20231011	135600	172060400	5100	5100	5100	5100	0
343	20231011	135500	172060400	5100	5100	5100	5100	635
344	20231011	135400	168821900	5100	5100	5100	5100	0
345	20231011	135300	168821900	5100	5100	5100	5100	0
346	20231011	135200	168821900	5100	5100	5100	5100	0
347	20231011	135100	168821900	5100	5100	5100	5100	15
348	20231011	135000	168745400	5110	5110	5110	5110	24
349	20231011	134900	168622760	5120	5110	5120	5110	20
350	20231011	134800	168520550	5120	5120	5120	5120	11
351	20231011	134700	168464230	5120	5120	5120	5120	2
352	20231011	134600	168453990	5120	5120	5120	5120	36
353	20231011	134500	168269670	5130	5130	5130	5130	0
354	20231011	134400	168269670	5130	5130	5130	5120	292
355	20231011	134300	166774520	5130	5130	5130	5130	0
356	20231011	134200	166774520	5130	5130	5130	5130	0
357	20231011	134100	166774520	5130	5130	5130	5130	0
358	20231011	134000	166774520	5130	5130	5130	5130	0
359	20231011	133900	166774520	5130	5130	5130	5130	0
360	20231011	133800	166774520	5130	5130	5130	5130	1
361	20231011	133700	166769390	5120	5120	5120	5120	200
362	20231011	133600	165745390	5130	5130	5130	5130	0
363	20231011	133500	165745390	5130	5120	5130	5120	528
364	20231011	133400	163042010	5130	5130	5130	5130	1
365	20231011	133300	163036880	5120	5120	5120	5120	0
366	20231011	133200	163036880	5120	5090	5120	5090	1567
367	20231011	133100	155017310	5110	5110	5110	5110	0
368	20231011	133000	155017310	5110	5100	5110	5100	199
369	20231011	132900	154002400	5120	5120	5120	5120	0
370	20231011	132800	154002400	5120	5120	5120	5110	59
371	20231011	132700	153700890	5120	5120	5120	5120	3
372	20231011	132600	153685530	5120	5120	5120	5120	3
373	20231011	132500	153670170	5120	5120	5120	5120	3
374	20231011	132400	153654810	5120	5120	5120	5120	3
375	20231011	132300	153639450	5120	5120	5120	5120	3
376	20231011	132200	153624090	5120	5120	5120	5120	5
377	20231011	132100	153598490	5120	5120	5120	5120	4
378	20231011	132000	153578010	5120	5120	5120	5120	5
379	20231011	131900	153552410	5120	5120	5120	5120	7
380	20231011	131800	153516570	5120	5120	5120	5120	7
381	20231011	131700	153480730	5120	5120	5120	5120	6
382	20231011	131600	153450010	5120	5120	5120	5120	7
383	20231011	131500	153414170	5120	5120	5120	5120	9
384	20231011	131400	153368090	5120	5120	5120	5120	11
385	20231011	131300	153311770	5120	5120	5120	5120	9
386	20231011	131200	153265690	5120	5120	5120	5120	513
387	20231011	131100	150639130	5120	5120	5120	5120	10
388	20231011	131000	150587930	5120	5120	5120	5120	7
389	20231011	130900	150552090	5120	5120	5120	5120	7
390	20231011	130800	150516250	5120	5120	5120	5120	4
391	20231011	130700	150495770	5120	5120	5120	5120	103
392	20231011	130600	149968410	5120	5120	5120	5120	0
393	20231011	130500	149968410	5120	5110	5120	5110	151
394	20231011	130400	149196790	5110	5110	5110	5110	0
395	20231011	130300	149196790	5110	5110	5110	5110	0
396	20231011	130200	149196790	5110	5110	5110	5110	0
397	20231011	130100	149196790	5110	5110	5110	5110	0
398	20231011	130000	149196790	5110	5110	5110	5110	0
399	20231011	125900	149196790	5110	5110	5110	5110	0
400	20231011	125800	149196790	5110	5100	5110	5100	9
401	20231011	125700	149150880	5110	5110	5110	5100	85
402	20231011	125600	148717330	5110	5110	5110	5110	8
403	20231011	125500	148676450	5110	5110	5110	5110	18
404	20231011	125400	148584470	5110	5110	5110	5110	4
405	20231011	125300	148564030	5110	5110	5110	5110	8
406	20231011	125200	148523150	5110	5110	5110	5110	4
407	20231011	125100	148502710	5110	5110	5110	5110	8
408	20231011	125000	148461830	5110	5110	5110	5110	4
409	20231011	124900	148441390	5110	5110	5110	5110	12
410	20231011	124800	148380070	5110	5110	5110	5110	4
411	20231011	124700	148359630	5110	5110	5110	5110	8
412	20231011	124600	148318750	5110	5110	5110	5110	18
413	20231011	124500	148226770	5110	5110	5110	5110	8
414	20231011	124400	148185890	5110	5110	5110	5110	0
415	20231011	124300	148185890	5110	5110	5110	5110	4
416	20231011	124200	148165450	5110	5110	5110	5110	8
417	20231011	124100	148124570	5110	5110	5110	5110	4
418	20231011	124000	148104130	5110	5110	5110	5110	4
419	20231011	123900	148083690	5110	5110	5110	5110	8
420	20231011	123800	148042810	5110	5110	5110	5110	8
421	20231011	123700	148001930	5110	5110	5110	5110	267
422	20231011	123600	146637560	5110	5110	5110	5110	4
423	20231011	123500	146617120	5110	5110	5110	5110	4
424	20231011	123400	146596680	5110	5110	5110	5110	0
425	20231011	123300	146596680	5110	5110	5110	5110	6
426	20231011	123200	146566020	5110	5110	5110	5110	0
427	20231011	123100	146566020	5110	5110	5110	5110	3
428	20231011	123000	146550690	5110	5110	5110	5110	3
429	20231011	122900	146535360	5110	5110	5110	5110	0
430	20231011	122800	146535360	5110	5110	5110	5110	3
431	20231011	122700	146520030	5110	5110	5110	5110	3
432	20231011	122600	146504700	5110	5110	5110	5110	8
433	20231011	122500	146463820	5110	5110	5110	5110	3
434	20231011	122400	146448490	5110	5110	5110	5110	3
435	20231011	122300	146433160	5110	5110	5110	5110	3
436	20231011	122200	146417830	5110	5110	5110	5110	3
437	20231011	122100	146402500	5110	5110	5110	5110	6
438	20231011	122000	146371840	5110	5110	5110	5110	6
439	20231011	121900	146341180	5110	5110	5110	5110	3
440	20231011	121800	146325850	5110	5110	5110	5110	0
441	20231011	121700	146325850	5110	5110	5110	5110	0
442	20231011	121600	146325850	5110	5100	5110	5100	774
443	20231011	121500	142378440	5100	5100	5100	5100	2
444	20231011	121400	142368240	5100	5100	5100	5100	0
445	20231011	121300	142368240	5100	5100	5100	5090	47
446	20231011	121200	142128930	5100	5100	5100	5100	9
447	20231011	121100	142083030	5100	5100	5100	5100	6
448	20231011	121000	142052430	5100	5100	5100	5100	8
449	20231011	120900	142011630	5100	5100	5100	5100	225
450	20231011	120800	140864130	5100	5100	5100	5100	3
451	20231011	120700	140848830	5100	5100	5100	5100	3
452	20231011	120600	140833530	5100	5100	5100	5100	3
453	20231011	120500	140818230	5100	5100	5100	5100	9
454	20231011	120400	140772330	5100	5100	5100	5100	3
455	20231011	120300	140757030	5100	5100	5100	5100	0
456	20231011	120200	140757030	5100	5100	5100	5100	3
457	20231011	120100	140741730	5100	5100	5100	5100	1
458	20231011	120000	140736630	5080	5080	5080	5080	52
459	20231011	115900	140472470	5100	5100	5100	5100	0
460	20231011	115800	140472470	5100	5100	5100	5100	0
461	20231011	115700	140472470	5100	5100	5100	5100	1
462	20231011	115600	140467370	5090	5090	5090	5090	20
463	20231011	115500	140365570	5100	5100	5100	5100	1
464	20231011	115400	140360470	5060	5100	5100	5050	9719
465	20231011	115300	91102790	5080	5080	5080	5080	0
466	20231011	115200	91102790	5080	5120	5120	5080	100
467	20231011	115100	90593040	5130	5130	5130	5130	12
468	20231011	115000	90531480	5130	5130	5130	5130	3
469	20231011	114900	90516090	5120	5120	5120	5120	0
470	20231011	114800	90516090	5120	5120	5120	5120	0
471	20231011	114700	90516090	5120	5120	5120	5120	0
472	20231011	114600	90516090	5120	5120	5120	5120	0
473	20231011	114500	90516090	5120	5120	5120	5120	0
474	20231011	114400	90516090	5120	5120	5120	5120	0
475	20231011	114300	90516090	5120	5120	5120	5120	19
476	20231011	114200	90418810	5130	5130	5130	5130	0
477	20231011	114100	90418810	5130	5130	5130	5130	0
478	20231011	114000	90418810	5130	5130	5130	5130	11
479	20231011	113900	90362380	5130	5130	5130	5130	0
480	20231011	113800	90362380	5130	5130	5130	5130	4
481	20231011	113700	90341860	5130	5130	5130	5130	0
482	20231011	113600	90341860	5130	5130	5130	5130	11
483	20231011	113500	90285430	5130	5130	5130	5130	0
484	20231011	113400	90285430	5130	5130	5130	5130	0
485	20231011	113300	90285430	5130	5130	5130	5130	0
486	20231011	113200	90285430	5130	5130	5130	5130	11
487	20231011	113100	90229000	5130	5130	5130	5130	46
488	20231011	113000	89993020	5130	5130	5130	5130	4
489	20231011	112900	89972500	5130	5130	5130	5130	0
490	20231011	112800	89972500	5130	5130	5130	5130	11
491	20231011	112700	89916070	5130	5130	5130	5130	0
492	20231011	112600	89916070	5130	5130	5130	5130	11
493	20231011	112500	89859640	5130	5130	5130	5130	0
494	20231011	112400	89859640	5130	5130	5130	5130	4
495	20231011	112300	89839120	5130	5130	5130	5130	15
496	20231011	112200	89762170	5130	5130	5130	5130	0
497	20231011	112100	89762170	5130	5130	5130	5130	11
498	20231011	112000	89705740	5130	5130	5130	5130	4
499	20231011	111900	89685220	5130	5130	5130	5130	11
500	20231011	111800	89628790	5130	5130	5130	5130	0
501	20231011	111700	89628790	5130	5130	5130	5130	11
502	20231011	111600	89572360	5130	5130	5130	5130	7
503	20231011	111500	89536450	5120	5130	5130	5120	12
504	20231011	111400	89474900	5130	5130	5130	5130	0
505	20231011	111300	89474900	5130	5130	5130	5130	16
506	20231011	111200	89392820	5130	5130	5130	5130	13
507	20231011	111100	89326130	5130	5130	5130	5130	18
508	20231011	111000	89233790	5130	5130	5130	5130	4
509	20231011	110900	89213270	5130	5130	5130	5130	0
510	20231011	110800	89213270	5130	5130	5130	5130	486
511	20231011	110700	86720090	5130	5130	5130	5130	24
512	20231011	110600	86596970	5130	5130	5130	5130	0
513	20231011	110500	86596970	5130	5130	5130	5130	0
514	20231011	110400	86596970	5130	5120	5130	5120	18
515	20231011	110300	86504770	5120	5120	5120	5120	197
516	20231011	110200	85496130	5120	5120	5120	5120	14
517	20231011	110100	85424450	5120	5120	5120	5120	1
518	20231011	110000	85419330	5120	5120	5120	5120	16
519	20231011	105900	85337410	5120	5120	5120	5120	0
520	20231011	105800	85337410	5120	5120	5120	5120	22
521	20231011	105700	85224770	5120	5120	5120	5120	0
522	20231011	105600	85224770	5120	5120	5120	5120	4
523	20231011	105500	85204290	5120	5120	5120	5120	12
524	20231011	105400	85142850	5120	5120	5120	5120	1
525	20231011	105300	85137730	5100	5100	5100	5100	0
526	20231011	105200	85137730	5100	5100	5100	5100	0
527	20231011	105100	85137730	5100	5100	5100	5100	18
528	20231011	105000	85045930	5120	5120	5120	5120	1
529	20231011	104900	85040810	5100	5100	5100	5100	300
530	20231011	104800	83510810	5120	5110	5120	5110	15
531	20231011	104700	83434150	5110	5110	5110	5110	0
532	20231011	104600	83434150	5110	5110	5110	5110	17
533	20231011	104500	83347280	5100	5120	5120	5100	305
534	20231011	104400	81791620	5120	5120	5120	5120	5
535	20231011	104300	81766020	5120	5120	5120	5120	14
536	20231011	104200	81694340	5100	5100	5100	5100	1
537	20231011	104100	81689240	5100	5100	5100	5100	168
538	20231011	104000	80832440	5100	5100	5100	5100	11
539	20231011	103900	80776340	5100	5100	5100	5100	5
540	20231011	103800	80750840	5100	5100	5100	5100	0
541	20231011	103700	80750840	5100	5100	5100	5100	0
542	20231011	103600	80750840	5100	5120	5120	5100	21
543	20231011	103500	80643530	5120	5120	5120	5120	1
544	20231011	103400	80638410	5120	5120	5120	5120	41
545	20231011	103300	80428490	5120	5120	5120	5120	0
546	20231011	103200	80428490	5120	5120	5120	5120	0
547	20231011	103100	80428490	5120	5120	5120	5120	0
548	20231011	103000	80428490	5120	5120	5120	5120	253
549	20231011	102900	79133130	5120	5110	5120	5110	50
550	20231011	102800	78877620	5110	5110	5110	5110	0
551	20231011	102700	78877620	5110	5110	5110	5060	609
552	20231011	102600	75795000	5110	5110	5110	5110	0
553	20231011	102500	75795000	5110	5100	5110	5100	12
554	20231011	102400	75733790	5100	5100	5100	5050	1019
555	20231011	102300	70567440	5120	5120	5120	5120	1
556	20231011	102200	70562320	5100	5100	5100	5100	3
557	20231011	102100	70547020	5100	5110	5120	5100	312
558	20231011	102000	68955350	5120	5120	5120	5120	0
559	20231011	101900	68955350	5120	5120	5120	5120	0
560	20231011	101800	68955350	5120	5120	5120	5120	0
561	20231011	101700	68955350	5120	5110	5120	5110	6
562	20231011	101600	68924640	5120	5120	5120	5110	326
563	20231011	101500	67258040	5130	5130	5130	5130	0
564	20231011	101400	67258040	5130	5130	5130	5130	4
565	20231011	101300	67237520	5130	5130	5130	5130	0
566	20231011	101200	67237520	5130	5130	5130	5130	0
567	20231011	101100	67237520	5130	5130	5130	5120	9
568	20231011	101000	67191380	5120	5130	5130	5120	49
569	20231011	100900	66940470	5120	5120	5120	5120	27
570	20231011	100800	66802230	5120	5130	5130	5120	5
571	20231011	100700	66776620	5130	5130	5130	5130	17
572	20231011	100600	66689410	5130	5130	5130	5130	0
573	20231011	100500	66689410	5130	5130	5130	5130	0
574	20231011	100400	66689410	5130	5130	5130	5130	0
575	20231011	100300	66689410	5130	5130	5130	5130	1
576	20231011	100200	66684280	5120	5140	5140	5120	63
577	20231011	100100	66361360	5140	5140	5140	5140	0
578	20231011	100000	66361360	5140	5140	5140	5140	4
579	20231011	095900	66340800	5140	5140	5140	5140	18
580	20231011	095800	66248280	5140	5140	5140	5140	10
581	20231011	095700	66196880	5140	5140	5140	5140	0
582	20231011	095600	66196880	5140	5140	5140	5140	22
583	20231011	095500	66083800	5140	5140	5140	5140	0
584	20231011	095400	66083800	5140	5140	5140	5140	18
585	20231011	095300	65991280	5140	5140	5140	5140	4
586	20231011	095200	65970720	5140	5140	5140	5140	20
587	20231011	095100	65867920	5140	5140	5140	5140	22
588	20231011	095000	65754840	5140	5140	5140	5140	0
589	20231011	094900	65754840	5140	5140	5140	5140	18
590	20231011	094800	65662320	5140	5140	5140	5140	4
591	20231011	094700	65641760	5140	5140	5140	5140	5
592	20231011	094600	65616060	5140	5140	5140	5110	20
593	20231011	094500	65513290	5140	5120	5140	5120	189
594	20231011	094400	64543810	5110	5130	5130	5110	1190
595	20231011	094300	58453840	5130	5130	5130	5130	123
596	20231011	094200	57822850	5140	5140	5140	5140	0
597	20231011	094100	57822850	5140	5140	5140	5140	18
598	20231011	094000	57730330	5140	5130	5140	5120	361
599	20231011	093900	55881390	5140	5140	5140	5140	0
600	20231011	093800	55881390	5140	5140	5140	5140	44
601	20231011	093700	55655230	5150	5150	5150	5150	0
602	20231011	093600	55655230	5150	5150	5150	5150	52
603	20231011	093500	55387430	5150	5150	5150	5150	0
604	20231011	093400	55387430	5150	5150	5150	5150	0
605	20231011	093300	55387430	5150	5150	5150	5150	2
606	20231011	093200	55377130	5120	5150	5150	5120	12
607	20231011	093100	55315360	5150	5150	5150	5150	10
608	20231011	093000	55263860	5150	5150	5150	5150	1
609	20231011	092900	55258710	5150	5120	5150	5120	123
610	20231011	092800	54628860	5120	5120	5150	5120	243
611	20231011	092700	53384670	5150	5120	5160	5120	2775
612	20231011	092600	39132360	5120	5120	5120	5120	1
613	20231011	092500	39127240	5090	5090	5090	5090	0
614	20231011	092400	39127240	5090	5120	5120	5090	561
615	20231011	092300	36255850	5120	5100	5120	5100	70
616	20231011	092200	35897850	5120	5120	5120	5120	0
617	20231011	092100	35897850	5120	5120	5120	5120	0
618	20231011	092000	35897850	5120	5120	5120	5120	0
619	20231011	091900	35897850	5120	5110	5120	5110	600
620	20231011	091800	32831480	5110	5110	5110	5110	0
621	20231011	091700	32831480	5110	5080	5110	5080	15
622	20231011	091600	32755250	5110	5080	5110	5080	201
623	20231011	091500	31734140	5080	5110	5110	5080	1043
624	20231011	091400	26410550	5110	5100	5110	5100	389
625	20231011	091300	24423150	5110	5110	5110	5110	14
626	20231011	091200	24351610	5120	5120	5120	5120	367
627	20231011	091100	22472570	5120	5120	5120	5120	135
628	20231011	091000	21781370	5110	5110	5110	5110	5
629	20231011	090900	21755820	5110	5100	5120	5100	1327
630	20231011	090800	14963490	5110	5110	5110	5110	41
631	20231011	090700	14753980	5100	5100	5100	5100	88
632	20231011	090600	14305180	5100	5100	5100	5100	780
633	20231011	090500	10327180	5090	5090	5090	5080	136
634	20231011	090400	9635080	5080	5080	5080	5080	2
635	20231011	090300	9624920	5080	5080	5080	5080	0
636	20231011	090200	9624920	5080	5100	5100	5080	10
637	20231011	090100	9574040	5110	5120	5120	5110	4
638	20231011	090000	9553580	5110	5150	5150	5110	1858