KissMeData/190650/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200900	74162660	5340	5340	5340	5340	992
3	20231020	200800	74162660	5340	5340	5340	5340	0
4	20231020	200700	74162660	5340	5340	5340	5340	0
5	20231020	200600	74162660	5340	5340	5340	5340	0
6	20231020	200500	74162660	5340	5340	5340	5340	0
7	20231020	200400	74162660	5340	5340	5340	5340	0
8	20231020	200300	74162660	5340	5340	5340	5340	0
9	20231020	200200	74162660	5340	5340	5340	5340	0
10	20231020	200100	74162660	5340	5340	5340	5340	0
11	20231020	200000	74162660	5340	5340	5340	5340	0
12	20231020	195900	74162660	5340	5340	5340	5340	0
13	20231020	195800	74162660	5340	5340	5340	5340	0
14	20231020	195700	74162660	5340	5340	5340	5340	0
15	20231020	195600	74162660	5340	5340	5340	5340	0
16	20231020	195500	74162660	5340	5340	5340	5340	0
17	20231020	195400	74162660	5340	5340	5340	5340	0
18	20231020	195300	74162660	5340	5340	5340	5340	0
19	20231020	195200	74162660	5340	5340	5340	5340	0
20	20231020	195100	74162660	5340	5340	5340	5340	0
21	20231020	195000	74162660	5340	5340	5340	5340	0
22	20231020	194900	74162660	5340	5340	5340	5340	0
23	20231020	194800	74162660	5340	5340	5340	5340	0
24	20231020	194700	74162660	5340	5340	5340	5340	0
25	20231020	194600	74162660	5340	5340	5340	5340	0
26	20231020	194500	74162660	5340	5340	5340	5340	0
27	20231020	194400	74162660	5340	5340	5340	5340	0
28	20231020	194300	74162660	5340	5340	5340	5340	0
29	20231020	194200	74162660	5340	5340	5340	5340	0
30	20231020	194100	74162660	5340	5340	5340	5340	0
31	20231020	194000	74162660	5340	5340	5340	5340	0
32	20231020	193900	74162660	5340	5340	5340	5340	992
33	20231020	193800	74162660	5340	5340	5340	5340	0
34	20231020	193700	74162660	5340	5340	5340	5340	0
35	20231020	193600	74162660	5340	5340	5340	5340	0
36	20231020	193500	74162660	5340	5340	5340	5340	0
37	20231020	193400	74162660	5340	5340	5340	5340	0
38	20231020	193300	74162660	5340	5340	5340	5340	0
39	20231020	193200	74162660	5340	5340	5340	5340	0
40	20231020	193100	74162660	5340	5340	5340	5340	0
41	20231020	193000	74162660	5340	5340	5340	5340	0
42	20231020	192900	74162660	5340	5340	5340	5340	0
43	20231020	192800	74162660	5340	5340	5340	5340	0
44	20231020	192700	74162660	5340	5340	5340	5340	0
45	20231020	192600	74162660	5340	5340	5340	5340	0
46	20231020	192500	74162660	5340	5340	5340	5340	0
47	20231020	192400	74162660	5340	5340	5340	5340	0
48	20231020	192300	74162660	5340	5340	5340	5340	0
49	20231020	192200	74162660	5340	5340	5340	5340	0
50	20231020	192100	74162660	5340	5340	5340	5340	0
51	20231020	192000	74162660	5340	5340	5340	5340	0
52	20231020	191900	74162660	5340	5340	5340	5340	0
53	20231020	191800	74162660	5340	5340	5340	5340	0
54	20231020	191700	74162660	5340	5340	5340	5340	0
55	20231020	191600	74162660	5340	5340	5340	5340	0
56	20231020	191500	74162660	5340	5340	5340	5340	0
57	20231020	191400	74162660	5340	5340	5340	5340	0
58	20231020	191300	74162660	5340	5340	5340	5340	0
59	20231020	191200	74162660	5340	5340	5340	5340	0
60	20231020	191100	74162660	5340	5340	5340	5340	0
61	20231020	191000	74162660	5340	5340	5340	5340	0
62	20231020	190900	74162660	5340	5340	5340	5340	992
63	20231020	190800	74162660	5340	5340	5340	5340	0
64	20231020	190700	74162660	5340	5340	5340	5340	0
65	20231020	190600	74162660	5340	5340	5340	5340	0
66	20231020	190500	74162660	5340	5340	5340	5340	0
67	20231020	190400	74162660	5340	5340	5340	5340	0
68	20231020	190300	74162660	5340	5340	5340	5340	0
69	20231020	190200	74162660	5340	5340	5340	5340	0
70	20231020	190100	74162660	5340	5340	5340	5340	0
71	20231020	190000	74162660	5340	5340	5340	5340	0
72	20231020	185900	74162660	5340	5340	5340	5340	0
73	20231020	185800	74162660	5340	5340	5340	5340	0
74	20231020	185700	74162660	5340	5340	5340	5340	0
75	20231020	185600	74162660	5340	5340	5340	5340	0
76	20231020	185500	74162660	5340	5340	5340	5340	0
77	20231020	185400	74162660	5340	5340	5340	5340	0
78	20231020	185300	74162660	5340	5340	5340	5340	0
79	20231020	185200	74162660	5340	5340	5340	5340	0
80	20231020	185100	74162660	5340	5340	5340	5340	0
81	20231020	185000	74162660	5340	5340	5340	5340	0
82	20231020	184900	74162660	5340	5340	5340	5340	0
83	20231020	184800	74162660	5340	5340	5340	5340	0
84	20231020	184700	74162660	5340	5340	5340	5340	0
85	20231020	184600	74162660	5340	5340	5340	5340	0
86	20231020	184500	74162660	5340	5340	5340	5340	0
87	20231020	184400	74162660	5340	5340	5340	5340	0
88	20231020	184300	74162660	5340	5340	5340	5340	0
89	20231020	184200	74162660	5340	5340	5340	5340	0
90	20231020	184100	74162660	5340	5340	5340	5340	0
91	20231020	184000	74162660	5340	5340	5340	5340	0
92	20231020	183900	74162660	5340	5340	5340	5340	992
93	20231020	183800	74162660	5340	5340	5340	5340	0
94	20231020	183700	74162660	5340	5340	5340	5340	0
95	20231020	183600	74162660	5340	5340	5340	5340	0
96	20231020	183500	74162660	5340	5340	5340	5340	0
97	20231020	183400	74162660	5340	5340	5340	5340	0
98	20231020	183300	74162660	5340	5340	5340	5340	0
99	20231020	183200	74162660	5340	5340	5340	5340	0
100	20231020	183100	74162660	5340	5340	5340	5340	0
101	20231020	183000	74162660	5340	5340	5340	5340	0
102	20231020	182900	74162660	5340	5340	5340	5340	0
103	20231020	182800	74162660	5340	5340	5340	5340	0
104	20231020	182700	74162660	5340	5340	5340	5340	0
105	20231020	182600	74162660	5340	5340	5340	5340	0
106	20231020	182500	74162660	5340	5340	5340	5340	0
107	20231020	182400	74162660	5340	5340	5340	5340	0
108	20231020	182300	74162660	5340	5340	5340	5340	0
109	20231020	182200	74162660	5340	5340	5340	5340	0
110	20231020	182100	74162660	5340	5340	5340	5340	0
111	20231020	182000	74162660	5340	5340	5340	5340	0
112	20231020	181900	74162660	5340	5340	5340	5340	0
113	20231020	181800	74162660	5340	5340	5340	5340	0
114	20231020	181700	74162660	5340	5340	5340	5340	0
115	20231020	181600	74162660	5340	5340	5340	5340	0
116	20231020	181500	74162660	5340	5340	5340	5340	0
117	20231020	181400	74162660	5340	5340	5340	5340	0
118	20231020	181300	74162660	5340	5340	5340	5340	0
119	20231020	181200	74162660	5340	5340	5340	5340	0
120	20231020	181100	74162660	5340	5340	5340	5340	0
121	20231020	181000	74162660	5340	5340	5340	5340	0
122	20231020	180900	74162660	5340	5340	5340	5340	992
123	20231020	180800	74162660	5340	5340	5340	5340	0
124	20231020	180700	74162660	5340	5340	5340	5340	0
125	20231020	180600	74162660	5340	5340	5340	5340	0
126	20231020	180500	74162660	5340	5340	5340	5340	0
127	20231020	180400	74162660	5340	5340	5340	5340	0
128	20231020	180300	74162660	5340	5340	5340	5340	0
129	20231020	180200	74162660	5340	5340	5340	5340	0
130	20231020	180100	74162660	5340	5340	5340	5340	0
131	20231020	180000	74162660	5340	5340	5340	5340	0
132	20231020	175900	74162660	5340	5340	5340	5340	0
133	20231020	175800	74162660	5340	5340	5340	5340	0
134	20231020	175700	74162660	5340	5340	5340	5340	0
135	20231020	175600	74162660	5340	5340	5340	5340	0
136	20231020	175500	74162660	5340	5340	5340	5340	0
137	20231020	175400	74162660	5340	5340	5340	5340	0
138	20231020	175300	74162660	5340	5340	5340	5340	0
139	20231020	175200	74162660	5340	5340	5340	5340	0
140	20231020	175100	74162660	5340	5340	5340	5340	0
141	20231020	175000	74162660	5340	5340	5340	5340	0
142	20231020	174900	74162660	5340	5340	5340	5340	0
143	20231020	174800	74162660	5340	5340	5340	5340	0
144	20231020	174700	74162660	5340	5340	5340	5340	0
145	20231020	174600	74162660	5340	5340	5340	5340	0
146	20231020	174500	74162660	5340	5340	5340	5340	0
147	20231020	174400	74162660	5340	5340	5340	5340	0
148	20231020	174300	74162660	5340	5340	5340	5340	0
149	20231020	174200	74162660	5340	5340	5340	5340	0
150	20231020	174100	74162660	5340	5340	5340	5340	0
151	20231020	174000	74162660	5340	5340	5340	5340	0
152	20231020	173900	74162660	5340	5340	5340	5340	992
153	20231020	173800	74162660	5340	5340	5340	5340	0
154	20231020	173700	74162660	5340	5340	5340	5340	0
155	20231020	173600	74162660	5340	5340	5340	5340	0
156	20231020	173500	74162660	5340	5340	5340	5340	0
157	20231020	173400	74162660	5340	5340	5340	5340	0
158	20231020	173300	74162660	5340	5340	5340	5340	0
159	20231020	173200	74162660	5340	5340	5340	5340	0
160	20231020	173100	74162660	5340	5340	5340	5340	0
161	20231020	173000	74162660	5340	5340	5340	5340	0
162	20231020	172900	74162660	5340	5340	5340	5340	0
163	20231020	172800	74162660	5340	5340	5340	5340	0
164	20231020	172700	74162660	5340	5340	5340	5340	0
165	20231020	172600	74162660	5340	5340	5340	5340	0
166	20231020	172500	74162660	5340	5340	5340	5340	0
167	20231020	172400	74162660	5340	5340	5340	5340	0
168	20231020	172300	74162660	5340	5340	5340	5340	0
169	20231020	172200	74162660	5340	5340	5340	5340	0
170	20231020	172100	74162660	5340	5340	5340	5340	0
171	20231020	172000	74162660	5340	5340	5340	5340	0
172	20231020	171900	74162660	5340	5340	5340	5340	0
173	20231020	171800	74162660	5340	5340	5340	5340	0
174	20231020	171700	74162660	5340	5340	5340	5340	0
175	20231020	171600	74162660	5340	5340	5340	5340	0
176	20231020	171500	74162660	5340	5340	5340	5340	0
177	20231020	171400	74162660	5340	5340	5340	5340	0
178	20231020	171300	74162660	5340	5340	5340	5340	0
179	20231020	171200	74162660	5340	5340	5340	5340	0
180	20231020	171100	74162660	5340	5340	5340	5340	0
181	20231020	171000	74162660	5340	5340	5340	5340	0
182	20231020	170900	74162660	5340	5340	5340	5340	992
183	20231020	170800	74162660	5340	5340	5340	5340	0
184	20231020	170700	74162660	5340	5340	5340	5340	0
185	20231020	170600	74162660	5340	5340	5340	5340	0
186	20231020	170500	74162660	5340	5340	5340	5340	0
187	20231020	170400	74162660	5340	5340	5340	5340	0
188	20231020	170300	74162660	5340	5340	5340	5340	0
189	20231020	170200	74162660	5340	5340	5340	5340	0
190	20231020	170100	74162660	5340	5340	5340	5340	0
191	20231020	170000	74162660	5340	5340	5340	5340	0
192	20231020	165900	74162660	5340	5340	5340	5340	0
193	20231020	165800	74162660	5340	5340	5340	5340	0
194	20231020	165700	74162660	5340	5340	5340	5340	0
195	20231020	165600	74162660	5340	5340	5340	5340	0
196	20231020	165500	74162660	5340	5340	5340	5340	0
197	20231020	165400	74162660	5340	5340	5340	5340	0
198	20231020	165300	74162660	5340	5340	5340	5340	0
199	20231020	165200	74162660	5340	5340	5340	5340	0
200	20231020	165100	74162660	5340	5340	5340	5340	0
201	20231020	165000	74162660	5340	5340	5340	5340	0
202	20231020	164900	74162660	5340	5340	5340	5340	0
203	20231020	164800	74162660	5340	5340	5340	5340	0
204	20231020	164700	74162660	5340	5340	5340	5340	0
205	20231020	164600	74162660	5340	5340	5340	5340	0
206	20231020	164500	74162660	5340	5340	5340	5340	0
207	20231020	164400	74162660	5340	5340	5340	5340	0
208	20231020	164300	74162660	5340	5340	5340	5340	0
209	20231020	164200	74162660	5340	5340	5340	5340	0
210	20231020	164100	74162660	5340	5340	5340	5340	0
211	20231020	164000	74162660	5340	5340	5340	5340	0
212	20231020	163900	74162660	5340	5340	5340	5340	992
213	20231020	163800	74162660	5340	5340	5340	5340	0
214	20231020	163700	74162660	5340	5340	5340	5340	0
215	20231020	163600	74162660	5340	5340	5340	5340	0
216	20231020	163500	74162660	5340	5340	5340	5340	0
217	20231020	163400	74162660	5340	5340	5340	5340	0
218	20231020	163300	74162660	5340	5340	5340	5340	0
219	20231020	163200	74162660	5340	5340	5340	5340	0
220	20231020	163100	74162660	5340	5340	5340	5340	0
221	20231020	163000	74162660	5340	5340	5340	5340	0
222	20231020	162900	74162660	5340	5340	5340	5340	0
223	20231020	162800	74162660	5340	5340	5340	5340	0
224	20231020	162700	74162660	5340	5340	5340	5340	0
225	20231020	162600	74162660	5340	5340	5340	5340	0
226	20231020	162500	74162660	5340	5340	5340	5340	0
227	20231020	162400	74162660	5340	5340	5340	5340	0
228	20231020	162300	74162660	5340	5340	5340	5340	0
229	20231020	162200	74162660	5340	5340	5340	5340	0
230	20231020	162100	74162660	5340	5340	5340	5340	0
231	20231020	162000	74162660	5340	5340	5340	5340	0
232	20231020	161900	74162660	5340	5340	5340	5340	0
233	20231020	161800	74162660	5340	5340	5340	5340	0
234	20231020	161700	74162660	5340	5340	5340	5340	0
235	20231020	161600	74162660	5340	5340	5340	5340	0
236	20231020	161500	74162660	5340	5340	5340	5340	0
237	20231020	161400	74162660	5340	5340	5340	5340	0
238	20231020	161300	74162660	5340	5340	5340	5340	0
239	20231020	161200	74162660	5340	5340	5340	5340	0
240	20231020	161100	74162660	5340	5340	5340	5340	0
241	20231020	161000	74162660	5340	5340	5340	5340	0
242	20231020	160900	74162660	5340	5340	5340	5340	992
243	20231020	160800	74162660	5340	5340	5340	5340	0
244	20231020	160700	74162660	5340	5340	5340	5340	0
245	20231020	160600	74162660	5340	5340	5340	5340	0
246	20231020	160500	74162660	5340	5340	5340	5340	0
247	20231020	160400	74162660	5340	5340	5340	5340	0
248	20231020	160300	74162660	5340	5340	5340	5340	0
249	20231020	160200	74162660	5340	5340	5340	5340	0
250	20231020	160100	74162660	5340	5340	5340	5340	0
251	20231020	160000	74162660	5340	5340	5340	5340	0
252	20231020	155900	74162660	5340	5340	5340	5340	0
253	20231020	155800	74162660	5340	5340	5340	5340	0
254	20231020	155700	74162660	5340	5340	5340	5340	0
255	20231020	155600	74162660	5340	5340	5340	5340	0
256	20231020	155500	74162660	5340	5340	5340	5340	0
257	20231020	155400	74162660	5340	5340	5340	5340	0
258	20231020	155300	74162660	5340	5340	5340	5340	0
259	20231020	155200	74162660	5340	5340	5340	5340	0
260	20231020	155100	74162660	5340	5340	5340	5340	0
261	20231020	155000	74162660	5340	5340	5340	5340	0
262	20231020	154900	74162660	5340	5340	5340	5340	0
263	20231020	154800	74162660	5340	5340	5340	5340	0
264	20231020	154700	74162660	5340	5340	5340	5340	0
265	20231020	154600	74162660	5340	5340	5340	5340	0
266	20231020	154500	74162660	5340	5340	5340	5340	0
267	20231020	154400	74162660	5340	5340	5340	5340	0
268	20231020	154300	74162660	5340	5340	5340	5340	0
269	20231020	154200	74162660	5340	5340	5340	5340	0
270	20231020	154100	74162660	5340	5340	5340	5340	0
271	20231020	154000	74162660	5340	5340	5340	5340	0
272	20231020	153900	74162660	5340	5340	5340	5340	992
273	20231020	153800	74162660	5340	5340	5340	5340	0
274	20231020	153700	74162660	5340	5340	5340	5340	0
275	20231020	153600	74162660	5340	5340	5340	5340	0
276	20231020	153500	74162660	5340	5340	5340	5340	0
277	20231020	153400	74162660	5340	5340	5340	5340	0
278	20231020	153300	74162660	5340	5340	5340	5340	0
279	20231020	153200	74162660	5340	5340	5340	5340	0
280	20231020	153100	74162660	5340	5340	5340	5340	0
281	20231020	153000	74162660	5340	5340	5340	5340	992
282	20231020	152900	68865380	5330	5330	5330	5330	0
283	20231020	152800	68865380	5330	5330	5330	5330	0
284	20231020	152700	68865380	5330	5330	5330	5330	0
285	20231020	152600	68865380	5330	5330	5330	5330	0
286	20231020	152500	68865380	5330	5330	5330	5330	0
287	20231020	152400	68865380	5330	5330	5330	5330	0
288	20231020	152300	68865380	5330	5330	5330	5330	0
289	20231020	152200	68865380	5330	5330	5330	5330	0
290	20231020	152100	68865380	5330	5330	5330	5330	0
291	20231020	152000	68865380	5330	5330	5330	5330	0
292	20231020	151900	68865380	5330	5310	5330	5310	3
293	20231020	151800	68849430	5330	5330	5330	5330	0
294	20231020	151700	68849430	5330	5330	5330	5330	18
295	20231020	151600	68753490	5330	5330	5330	5330	0
296	20231020	151500	68753490	5330	5330	5330	5330	0
297	20231020	151400	68753490	5330	5330	5330	5330	0
298	20231020	151300	68753490	5330	5330	5330	5330	1
299	20231020	151200	68748160	5310	5330	5330	5310	26
300	20231020	151100	68609600	5330	5310	5330	5300	28
301	20231020	151000	68460970	5340	5340	5340	5340	0
302	20231020	150900	68460970	5340	5340	5340	5340	0
303	20231020	150800	68460970	5340	5340	5340	5340	26
304	20231020	150700	68322130	5350	5350	5350	5350	0
305	20231020	150600	68322130	5350	5290	5350	5290	105
306	20231020	150500	67766150	5270	5270	5270	5270	16
307	20231020	150400	67681830	5270	5270	5270	5270	0
308	20231020	150300	67681830	5270	5270	5270	5270	70
309	20231020	150200	67312930	5270	5270	5270	5270	0
310	20231020	150100	67312930	5270	5280	5280	5270	184
311	20231020	150000	66342910	5290	5290	5290	5290	154
312	20231020	145900	65528250	5290	5290	5290	5290	0
313	20231020	145800	65528250	5290	5290	5290	5290	1
314	20231020	145700	65522960	5310	5310	5310	5310	5
315	20231020	145600	65496410	5350	5350	5350	5350	0
316	20231020	145500	65496410	5350	5350	5350	5350	0
317	20231020	145400	65496410	5350	5350	5350	5350	0
318	20231020	145300	65496410	5350	5350	5350	5350	0
319	20231020	145200	65496410	5350	5350	5350	5350	0
320	20231020	145100	65496410	5350	5350	5350	5350	0
321	20231020	145000	65496410	5350	5350	5350	5350	1
322	20231020	144900	65491060	5310	5310	5310	5310	0
323	20231020	144800	65491060	5310	5320	5320	5310	502
324	20231020	144700	62820430	5320	5320	5320	5320	0
325	20231020	144600	62820430	5320	5320	5320	5320	399
326	20231020	144500	60697750	5360	5360	5360	5360	0
327	20231020	144400	60697750	5360	5360	5360	5360	0
328	20231020	144300	60697750	5360	5360	5360	5360	1
329	20231020	144200	60692390	5330	5330	5330	5330	0
330	20231020	144100	60692390	5330	5330	5330	5330	0
331	20231020	144000	60692390	5330	5330	5330	5330	6
332	20231020	143900	60660410	5360	5340	5360	5340	8
333	20231020	143800	60617670	5350	5350	5350	5350	0
334	20231020	143700	60617670	5350	5350	5350	5350	0
335	20231020	143600	60617670	5350	5350	5350	5350	0
336	20231020	143500	60617670	5350	5350	5350	5350	0
337	20231020	143400	60617670	5350	5350	5350	5350	0
338	20231020	143300	60617670	5350	5340	5360	5340	11
339	20231020	143200	60558880	5320	5320	5320	5320	0
340	20231020	143100	60558880	5320	5320	5320	5320	0
341	20231020	143000	60558880	5320	5320	5320	5320	0
342	20231020	142900	60558880	5320	5320	5320	5320	0
343	20231020	142800	60558880	5320	5330	5330	5320	50
344	20231020	142700	60292820	5370	5370	5370	5370	0
345	20231020	142600	60292820	5370	5370	5370	5370	0
346	20231020	142500	60292820	5370	5340	5370	5340	134
347	20231020	142400	59577230	5350	5340	5370	5340	25
348	20231020	142300	59443620	5340	5340	5340	5340	11
349	20231020	142200	59384880	5360	5360	5360	5360	0
350	20231020	142100	59384880	5360	5360	5360	5360	1
351	20231020	142000	59379520	5320	5320	5320	5320	0
352	20231020	141900	59379520	5320	5340	5340	5320	854
353	20231020	141800	54831320	5350	5350	5350	5350	0
354	20231020	141700	54831320	5350	5350	5350	5350	0
355	20231020	141600	54831320	5350	5350	5350	5350	0
356	20231020	141500	54831320	5350	5350	5350	5350	0
357	20231020	141400	54831320	5350	5350	5350	5350	18
358	20231020	141300	54735020	5350	5350	5350	5350	0
359	20231020	141200	54735020	5350	5350	5350	5350	0
360	20231020	141100	54735020	5350	5350	5350	5350	0
361	20231020	141000	54735020	5350	5350	5350	5350	38
362	20231020	140900	54531720	5350	5350	5350	5350	0
363	20231020	140800	54531720	5350	5350	5350	5350	5
364	20231020	140700	54504970	5360	5360	5360	5360	0
365	20231020	140600	54504970	5360	5360	5360	5360	0
366	20231020	140500	54504970	5360	5360	5360	5360	1
367	20231020	140400	54499610	5390	5390	5390	5390	0
368	20231020	140300	54499610	5390	5390	5390	5390	0
369	20231020	140200	54499610	5390	5390	5390	5390	0
370	20231020	140100	54499610	5390	5390	5390	5390	0
371	20231020	140000	54499610	5390	5390	5390	5390	0
372	20231020	135900	54499610	5390	5390	5390	5390	0
373	20231020	135800	54499610	5390	5390	5390	5390	0
374	20231020	135700	54499610	5390	5390	5390	5390	0
375	20231020	135600	54499610	5390	5360	5390	5360	400
376	20231020	135500	52355580	5360	5360	5360	5360	0
377	20231020	135400	52355580	5360	5340	5360	5340	126
378	20231020	135300	51682710	5340	5340	5340	5340	1
379	20231020	135200	51677370	5330	5330	5330	5330	0
380	20231020	135100	51677370	5330	5330	5330	5330	39
381	20231020	135000	51469500	5330	5330	5330	5330	1
382	20231020	134900	51464170	5310	5310	5310	5310	0
383	20231020	134800	51464170	5310	5310	5310	5310	0
384	20231020	134700	51464170	5310	5310	5310	5310	0
385	20231020	134600	51464170	5310	5310	5310	5310	10
386	20231020	134500	51411070	5310	5310	5310	5310	0
387	20231020	134400	51411070	5310	5310	5310	5310	0
388	20231020	134300	51411070	5310	5310	5310	5310	12
389	20231020	134200	51347350	5300	5300	5300	5300	90
390	20231020	134100	50870350	5300	5300	5300	5300	0
391	20231020	134000	50870350	5300	5300	5300	5300	0
392	20231020	133900	50870350	5300	5300	5300	5300	0
393	20231020	133800	50870350	5300	5300	5300	5300	0
394	20231020	133700	50870350	5300	5300	5300	5300	0
395	20231020	133600	50870350	5300	5300	5300	5300	0
396	20231020	133500	50870350	5300	5300	5300	5300	0
397	20231020	133400	50870350	5300	5300	5300	5300	0
398	20231020	133300	50870350	5300	5300	5300	5300	0
399	20231020	133200	50870350	5300	5300	5300	5300	0
400	20231020	133100	50870350	5300	5300	5300	5300	0
401	20231020	133000	50870350	5300	5300	5300	5300	0
402	20231020	132900	50870350	5300	5300	5300	5300	0
403	20231020	132800	50870350	5300	5300	5300	5300	0
404	20231020	132700	50870350	5300	5300	5300	5300	0
405	20231020	132600	50870350	5300	5300	5300	5300	0
406	20231020	132500	50870350	5300	5300	5300	5300	0
407	20231020	132400	50870350	5300	5300	5300	5300	0
408	20231020	132300	50870350	5300	5300	5300	5300	0
409	20231020	132200	50870350	5300	5300	5300	5300	0
410	20231020	132100	50870350	5300	5300	5300	5300	1
411	20231020	132000	50865050	5300	5300	5300	5300	0
412	20231020	131900	50865050	5300	5300	5300	5300	1
413	20231020	131800	50859750	5290	5290	5290	5290	0
414	20231020	131700	50859750	5290	5290	5290	5290	10
415	20231020	131600	50806850	5290	5290	5290	5290	0
416	20231020	131500	50806850	5290	5290	5290	5290	0
417	20231020	131400	50806850	5290	5290	5290	5290	0
418	20231020	131300	50806850	5290	5290	5290	5290	0
419	20231020	131200	50806850	5290	5290	5290	5290	0
420	20231020	131100	50806850	5290	5290	5290	5290	0
421	20231020	131000	50806850	5290	5290	5290	5290	0
422	20231020	130900	50806850	5290	5290	5290	5290	0
423	20231020	130800	50806850	5290	5290	5290	5290	0
424	20231020	130700	50806850	5290	5290	5290	5290	2
425	20231020	130600	50796270	5300	5300	5300	5300	14
426	20231020	130500	50722070	5300	5300	5300	5300	3
427	20231020	130400	50706170	5300	5300	5300	5300	0
428	20231020	130300	50706170	5300	5300	5300	5300	0
429	20231020	130200	50706170	5300	5300	5300	5300	0
430	20231020	130100	50706170	5300	5300	5300	5300	0
431	20231020	130000	50706170	5300	5280	5300	5280	194
432	20231020	125900	49681830	5270	5270	5270	5270	0
433	20231020	125800	49681830	5270	5270	5270	5270	0
434	20231020	125700	49681830	5270	5270	5270	5270	0
435	20231020	125600	49681830	5270	5270	5270	5270	0
436	20231020	125500	49681830	5270	5270	5270	5270	0
437	20231020	125400	49681830	5270	5270	5270	5270	1
438	20231020	125300	49676560	5280	5280	5280	5280	0
439	20231020	125200	49676560	5280	5280	5280	5280	0
440	20231020	125100	49676560	5280	5280	5280	5280	0
441	20231020	125000	49676560	5280	5280	5280	5280	0
442	20231020	124900	49676560	5280	5280	5280	5280	0
443	20231020	124800	49676560	5280	5280	5280	5280	0
444	20231020	124700	49676560	5280	5280	5280	5280	0
445	20231020	124600	49676560	5280	5280	5280	5280	0
446	20231020	124500	49676560	5280	5290	5290	5280	8
447	20231020	124400	49634310	5300	5300	5300	5300	0
448	20231020	124300	49634310	5300	5300	5300	5300	0
449	20231020	124200	49634310	5300	5300	5300	5300	0
450	20231020	124100	49634310	5300	5300	5300	5300	0
451	20231020	124000	49634310	5300	5300	5300	5300	0
452	20231020	123900	49634310	5300	5300	5300	5300	0
453	20231020	123800	49634310	5300	5300	5300	5300	1
454	20231020	123700	49629010	5290	5290	5290	5290	0
455	20231020	123600	49629010	5290	5290	5290	5290	1
456	20231020	123500	49623720	5290	5290	5290	5290	0
457	20231020	123400	49623720	5290	5290	5290	5290	0
458	20231020	123300	49623720	5290	5290	5290	5290	0
459	20231020	123200	49623720	5290	5290	5290	5290	0
460	20231020	123100	49623720	5290	5290	5290	5290	0
461	20231020	123000	49623720	5290	5290	5290	5290	0
462	20231020	122900	49623720	5290	5290	5290	5290	0
463	20231020	122800	49623720	5290	5290	5290	5290	0
464	20231020	122700	49623720	5290	5290	5290	5290	1
465	20231020	122600	49618430	5290	5290	5290	5290	0
466	20231020	122500	49618430	5290	5290	5290	5290	0
467	20231020	122400	49618430	5290	5290	5290	5290	0
468	20231020	122300	49618430	5290	5290	5290	5290	0
469	20231020	122200	49618430	5290	5290	5290	5290	0
470	20231020	122100	49618430	5290	5290	5290	5290	0
471	20231020	122000	49618430	5290	5290	5290	5290	60
472	20231020	121900	49301030	5290	5290	5290	5290	0
473	20231020	121800	49301030	5290	5290	5290	5290	0
474	20231020	121700	49301030	5290	5290	5290	5290	0
475	20231020	121600	49301030	5290	5290	5290	5290	0
476	20231020	121500	49301030	5290	5290	5290	5290	0
477	20231020	121400	49301030	5290	5290	5290	5290	0
478	20231020	121300	49301030	5290	5290	5290	5290	0
479	20231020	121200	49301030	5290	5290	5290	5290	0
480	20231020	121100	49301030	5290	5290	5290	5290	0
481	20231020	121000	49301030	5290	5290	5290	5290	0
482	20231020	120900	49301030	5290	5290	5290	5290	0
483	20231020	120800	49301030	5290	5290	5290	5290	0
484	20231020	120700	49301030	5290	5290	5290	5290	0
485	20231020	120600	49301030	5290	5290	5290	5290	250
486	20231020	120500	47978530	5290	5290	5290	5290	0
487	20231020	120400	47978530	5290	5290	5290	5290	0
488	20231020	120300	47978530	5290	5290	5290	5290	0
489	20231020	120200	47978530	5290	5290	5290	5290	0
490	20231020	120100	47978530	5290	5290	5290	5290	0
491	20231020	120000	47978530	5290	5290	5290	5290	0
492	20231020	115900	47978530	5290	5290	5290	5290	0
493	20231020	115800	47978530	5290	5290	5290	5290	0
494	20231020	115700	47978530	5290	5290	5290	5290	0
495	20231020	115600	47978530	5290	5290	5290	5290	0
496	20231020	115500	47978530	5290	5290	5290	5290	0
497	20231020	115400	47978530	5290	5270	5290	5270	4
498	20231020	115300	47957430	5270	5270	5270	5270	0
499	20231020	115200	47957430	5270	5270	5270	5270	0
500	20231020	115100	47957430	5270	5270	5270	5270	0
501	20231020	115000	47957430	5270	5250	5270	5250	2
502	20231020	114900	47946910	5270	5270	5270	5270	0
503	20231020	114800	47946910	5270	5270	5270	5270	30
504	20231020	114700	47788810	5270	5270	5270	5270	2
505	20231020	114600	47778270	5250	5250	5250	5250	0
506	20231020	114500	47778270	5250	5250	5250	5250	0
507	20231020	114400	47778270	5250	5260	5260	5250	28
508	20231020	114300	47631010	5260	5260	5260	5260	1
509	20231020	114200	47625750	5270	5270	5270	5270	0
510	20231020	114100	47625750	5270	5260	5270	5230	510
511	20231020	114000	44942400	5290	5290	5290	5290	0
512	20231020	113900	44942400	5290	5290	5290	5290	0
513	20231020	113800	44942400	5290	5290	5290	5290	0
514	20231020	113700	44942400	5290	5290	5290	5290	0
515	20231020	113600	44942400	5290	5290	5290	5290	0
516	20231020	113500	44942400	5290	5290	5290	5290	0
517	20231020	113400	44942400	5290	5290	5290	5290	0
518	20231020	113300	44942400	5290	5290	5290	5290	0
519	20231020	113200	44942400	5290	5290	5290	5290	0
520	20231020	113100	44942400	5290	5290	5290	5290	0
521	20231020	113000	44942400	5290	5290	5290	5290	0
522	20231020	112900	44942400	5290	5290	5290	5220	713
523	20231020	112800	41193470	5300	5300	5300	5300	0
524	20231020	112700	41193470	5300	5300	5300	5300	0
525	20231020	112600	41193470	5300	5300	5300	5300	0
526	20231020	112500	41193470	5300	5300	5300	5300	0
527	20231020	112400	41193470	5300	5300	5300	5300	0
528	20231020	112300	41193470	5300	5300	5300	5300	0
529	20231020	112200	41193470	5300	5300	5300	5300	0
530	20231020	112100	41193470	5300	5300	5300	5300	0
531	20231020	112000	41193470	5300	5300	5300	5300	204
532	20231020	111900	40112270	5280	5280	5280	5280	0
533	20231020	111800	40112270	5280	5300	5300	5280	44
534	20231020	111700	39879750	5300	5300	5300	5300	0
535	20231020	111600	39879750	5300	5300	5300	5300	0
536	20231020	111500	39879750	5300	5300	5300	5300	0
537	20231020	111400	39879750	5300	5300	5300	5300	0
538	20231020	111300	39879750	5300	5300	5300	5300	0
539	20231020	111200	39879750	5300	5300	5300	5300	6
540	20231020	111100	39847950	5290	5290	5290	5290	0
541	20231020	111000	39847950	5290	5290	5290	5290	0
542	20231020	110900	39847950	5290	5290	5290	5290	0
543	20231020	110800	39847950	5290	5290	5290	5290	0
544	20231020	110700	39847950	5290	5290	5290	5290	0
545	20231020	110600	39847950	5290	5290	5290	5290	0
546	20231020	110500	39847950	5290	5290	5290	5290	0
547	20231020	110400	39847950	5290	5290	5290	5290	0
548	20231020	110300	39847950	5290	5290	5290	5290	7
549	20231020	110200	39810920	5300	5300	5300	5300	10
550	20231020	110100	39757920	5300	5300	5300	5300	0
551	20231020	110000	39757920	5300	5300	5300	5300	0
552	20231020	105900	39757920	5300	5300	5300	5300	0
553	20231020	105800	39757920	5300	5300	5300	5300	0
554	20231020	105700	39757920	5300	5300	5300	5300	26
555	20231020	105600	39620120	5300	5300	5300	5300	0
556	20231020	105500	39620120	5300	5280	5300	5280	2
557	20231020	105400	39609540	5300	5300	5300	5300	0
558	20231020	105300	39609540	5300	5300	5300	5300	0
559	20231020	105200	39609540	5300	5300	5300	5300	0
560	20231020	105100	39609540	5300	5300	5300	5300	0
561	20231020	105000	39609540	5300	5300	5300	5300	0
562	20231020	104900	39609540	5300	5300	5300	5300	0
563	20231020	104800	39609540	5300	5300	5300	5300	0
564	20231020	104700	39609540	5300	5300	5300	5300	0
565	20231020	104600	39609540	5300	5300	5300	5300	0
566	20231020	104500	39609540	5300	5300	5300	5300	0
567	20231020	104400	39609540	5300	5300	5300	5300	0
568	20231020	104300	39609540	5300	5300	5300	5300	0
569	20231020	104200	39609540	5300	5300	5300	5300	0
570	20231020	104100	39609540	5300	5300	5300	5300	0
571	20231020	104000	39609540	5300	5300	5300	5300	0
572	20231020	103900	39609540	5300	5300	5300	5300	0
573	20231020	103800	39609540	5300	5300	5300	5300	0
574	20231020	103700	39609540	5300	5300	5300	5300	0
575	20231020	103600	39609540	5300	5300	5300	5300	1
576	20231020	103500	39604240	5310	5310	5310	5310	0
577	20231020	103400	39604240	5310	5310	5310	5310	0
578	20231020	103300	39604240	5310	5310	5310	5310	0
579	20231020	103200	39604240	5310	5310	5310	5310	0
580	20231020	103100	39604240	5310	5310	5310	5310	0
581	20231020	103000	39604240	5310	5270	5310	5270	39
582	20231020	102900	39398440	5280	5280	5280	5280	0
583	20231020	102800	39398440	5280	5280	5280	5280	81
584	20231020	102700	38970760	5280	5280	5280	5280	30
585	20231020	102600	38812360	5290	5290	5290	5290	0
586	20231020	102500	38812360	5290	5290	5290	5290	10
587	20231020	102400	38759460	5330	5330	5330	5330	0
588	20231020	102300	38759460	5330	5330	5330	5330	0
589	20231020	102200	38759460	5330	5330	5330	5330	0
590	20231020	102100	38759460	5330	5330	5330	5330	0
591	20231020	102000	38759460	5330	5330	5330	5330	0
592	20231020	101900	38759460	5330	5330	5330	5330	0
593	20231020	101800	38759460	5330	5270	5330	5270	14
594	20231020	101700	38685620	5270	5270	5270	5270	28
595	20231020	101600	38538060	5280	5290	5320	5280	54
596	20231020	101500	38252750	5300	5310	5310	5300	2
597	20231020	101400	38242140	5320	5320	5320	5320	0
598	20231020	101300	38242140	5320	5320	5320	5320	1
599	20231020	101200	38236820	5320	5320	5320	5320	1
600	20231020	101100	38231500	5280	5280	5280	5280	0
601	20231020	101000	38231500	5280	5280	5280	5280	0
602	20231020	100900	38231500	5280	5280	5280	5280	0
603	20231020	100800	38231500	5280	5280	5280	5280	0
604	20231020	100700	38231500	5280	5280	5280	5280	0
605	20231020	100600	38231500	5280	5280	5280	5280	0
606	20231020	100500	38231500	5280	5280	5280	5280	0
607	20231020	100400	38231500	5280	5280	5280	5280	0
608	20231020	100300	38231500	5280	5280	5280	5280	0
609	20231020	100200	38231500	5280	5290	5290	5280	100
610	20231020	100100	37703200	5330	5330	5330	5330	0
611	20231020	100000	37703200	5330	5330	5330	5330	0
612	20231020	095900	37703200	5330	5330	5330	5330	0
613	20231020	095800	37703200	5330	5330	5330	5330	2
614	20231020	095700	37692540	5330	5330	5330	5330	0
615	20231020	095600	37692540	5330	5330	5330	5330	0
616	20231020	095500	37692540	5330	5330	5330	5330	0
617	20231020	095400	37692540	5330	5330	5330	5330	0
618	20231020	095300	37692540	5330	5330	5330	5330	0
619	20231020	095200	37692540	5330	5330	5330	5330	0
620	20231020	095100	37692540	5330	5330	5330	5330	0
621	20231020	095000	37692540	5330	5330	5330	5330	0
622	20231020	094900	37692540	5330	5330	5330	5330	0
623	20231020	094800	37692540	5330	5330	5330	5330	3
624	20231020	094700	37676550	5340	5340	5340	5340	0
625	20231020	094600	37676550	5340	5340	5340	5340	0
626	20231020	094500	37676550	5340	5340	5340	5340	0
627	20231020	094400	37676550	5340	5340	5340	5340	13
628	20231020	094300	37607130	5340	5340	5340	5340	0
629	20231020	094200	37607130	5340	5340	5340	5340	0
630	20231020	094100	37607130	5340	5340	5340	5340	0
631	20231020	094000	37607130	5340	5340	5340	5340	0
632	20231020	093900	37607130	5340	5340	5340	5340	0
633	20231020	093800	37607130	5340	5340	5340	5340	1
634	20231020	093700	37601790	5300	5300	5300	5280	159
635	20231020	093600	36762080	5330	5330	5330	5330	0
636	20231020	093500	36762080	5330	5330	5330	5330	61
637	20231020	093400	36436950	5330	5330	5330	5330	1
638	20231020	093300	36431620	5300	5300	5300	5300	0
639	20231020	093200	36431620	5300	5300	5300	5300	66
640	20231020	093100	36081820	5340	5340	5340	5340	0
641	20231020	093000	36081820	5340	5340	5340	5340	0
642	20231020	092900	36081820	5340	5340	5340	5340	0
643	20231020	092800	36081820	5340	5340	5340	5340	0
644	20231020	092700	36081820	5340	5310	5340	5310	8
645	20231020	092600	36039310	5300	5290	5300	5290	54
646	20231020	092500	35753300	5310	5310	5310	5310	0
647	20231020	092400	35753300	5310	5310	5310	5310	0
648	20231020	092300	35753300	5310	5310	5310	5310	0
649	20231020	092200	35753300	5310	5280	5310	5280	2
650	20231020	092100	35742710	5280	5290	5290	5280	1000
651	20231020	092000	30458620	5290	5290	5290	5290	0
652	20231020	091900	30458620	5290	5290	5290	5290	6
653	20231020	091800	30426880	5340	5340	5340	5340	0
654	20231020	091700	30426880	5340	5340	5340	5340	0
655	20231020	091600	30426880	5340	5340	5340	5340	0
656	20231020	091500	30426880	5340	5330	5340	5330	2
657	20231020	091400	30416210	5340	5340	5340	5340	60
658	20231020	091300	30095810	5320	5320	5320	5320	0
659	20231020	091200	30095810	5320	5320	5320	5320	0
660	20231020	091100	30095810	5320	5280	5320	5280	142
661	20231020	091000	29346010	5310	5310	5310	5310	0
662	20231020	090900	29346010	5310	5310	5310	5310	505
663	20231020	090800	26664460	5320	5320	5320	5320	509
664	20231020	090700	23956580	5340	5340	5340	5340	1
665	20231020	090600	23951240	5320	5320	5320	5320	0
666	20231020	090500	23951240	5320	5320	5320	5320	13
667	20231020	090400	23882080	5320	5320	5320	5320	178
668	20231020	090300	22935120	5320	5320	5320	5320	24
669	20231020	090200	22807440	5360	5360	5360	5360	0
670	20231020	090100	22807440	5360	5350	5390	5350	314
671	20231020	090000	21126930	5400	5280	5400	5280	4000