KissMeData/052260/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192300	87494010	9580	9580	9580	9580	713
3	20231006	192200	87494010	9580	9580	9580	9580	0
4	20231006	192100	87494010	9580	9580	9580	9580	0
5	20231006	192000	87494010	9580	9580	9580	9580	0
6	20231006	191900	87494010	9580	9580	9580	9580	0
7	20231006	191800	87494010	9580	9580	9580	9580	0
8	20231006	191700	87494010	9580	9580	9580	9580	0
9	20231006	191600	87494010	9580	9580	9580	9580	0
10	20231006	191500	87494010	9580	9580	9580	9580	0
11	20231006	191400	87494010	9580	9580	9580	9580	0
12	20231006	191300	87494010	9580	9580	9580	9580	0
13	20231006	191200	87494010	9580	9580	9580	9580	0
14	20231006	191100	87494010	9580	9580	9580	9580	0
15	20231006	191000	87494010	9580	9580	9580	9580	0
16	20231006	190900	87494010	9580	9580	9580	9580	0
17	20231006	190800	87494010	9580	9580	9580	9580	0
18	20231006	190700	87494010	9580	9580	9580	9580	0
19	20231006	190600	87494010	9580	9580	9580	9580	0
20	20231006	190500	87494010	9580	9580	9580	9580	0
21	20231006	190400	87494010	9580	9580	9580	9580	0
22	20231006	190300	87494010	9580	9580	9580	9580	0
23	20231006	190200	87494010	9580	9580	9580	9580	0
24	20231006	190100	87494010	9580	9580	9580	9580	0
25	20231006	190000	87494010	9580	9580	9580	9580	0
26	20231006	185900	87494010	9580	9580	9580	9580	0
27	20231006	185800	87494010	9580	9580	9580	9580	0
28	20231006	185700	87494010	9580	9580	9580	9580	0
29	20231006	185600	87494010	9580	9580	9580	9580	0
30	20231006	185500	87494010	9580	9580	9580	9580	0
31	20231006	185400	87494010	9580	9580	9580	9580	0
32	20231006	185300	87494010	9580	9580	9580	9580	713
33	20231006	185200	87494010	9580	9580	9580	9580	0
34	20231006	185100	87494010	9580	9580	9580	9580	0
35	20231006	185000	87494010	9580	9580	9580	9580	0
36	20231006	184900	87494010	9580	9580	9580	9580	0
37	20231006	184800	87494010	9580	9580	9580	9580	0
38	20231006	184700	87494010	9580	9580	9580	9580	0
39	20231006	184600	87494010	9580	9580	9580	9580	0
40	20231006	184500	87494010	9580	9580	9580	9580	0
41	20231006	184400	87494010	9580	9580	9580	9580	0
42	20231006	184300	87494010	9580	9580	9580	9580	0
43	20231006	184200	87494010	9580	9580	9580	9580	0
44	20231006	184100	87494010	9580	9580	9580	9580	0
45	20231006	184000	87494010	9580	9580	9580	9580	0
46	20231006	183900	87494010	9580	9580	9580	9580	0
47	20231006	183800	87494010	9580	9580	9580	9580	0
48	20231006	183700	87494010	9580	9580	9580	9580	0
49	20231006	183600	87494010	9580	9580	9580	9580	0
50	20231006	183500	87494010	9580	9580	9580	9580	0
51	20231006	183400	87494010	9580	9580	9580	9580	0
52	20231006	183300	87494010	9580	9580	9580	9580	0
53	20231006	183200	87494010	9580	9580	9580	9580	0
54	20231006	183100	87494010	9580	9580	9580	9580	0
55	20231006	183000	87494010	9580	9580	9580	9580	0
56	20231006	182900	87494010	9580	9580	9580	9580	0
57	20231006	182800	87494010	9580	9580	9580	9580	0
58	20231006	182700	87494010	9580	9580	9580	9580	0
59	20231006	182600	87494010	9580	9580	9580	9580	0
60	20231006	182500	87494010	9580	9580	9580	9580	0
61	20231006	182400	87494010	9580	9580	9580	9580	0
62	20231006	182300	87494010	9580	9580	9580	9580	713
63	20231006	182200	87494010	9580	9580	9580	9580	0
64	20231006	182100	87494010	9580	9580	9580	9580	0
65	20231006	182000	87494010	9580	9580	9580	9580	0
66	20231006	181900	87494010	9580	9580	9580	9580	0
67	20231006	181800	87494010	9580	9580	9580	9580	0
68	20231006	181700	87494010	9580	9580	9580	9580	0
69	20231006	181600	87494010	9580	9580	9580	9580	0
70	20231006	181500	87494010	9580	9580	9580	9580	0
71	20231006	181400	87494010	9580	9580	9580	9580	0
72	20231006	181300	87494010	9580	9580	9580	9580	0
73	20231006	181200	87494010	9580	9580	9580	9580	0
74	20231006	181100	87494010	9580	9580	9580	9580	0
75	20231006	181000	87494010	9580	9580	9580	9580	0
76	20231006	180900	87494010	9580	9580	9580	9580	0
77	20231006	180800	87494010	9580	9580	9580	9580	0
78	20231006	180700	87494010	9580	9580	9580	9580	0
79	20231006	180600	87494010	9580	9580	9580	9580	0
80	20231006	180500	87494010	9580	9580	9580	9580	0
81	20231006	180400	87494010	9580	9580	9580	9580	0
82	20231006	180300	87494010	9580	9580	9580	9580	0
83	20231006	180200	87494010	9580	9580	9580	9580	0
84	20231006	180100	87494010	9580	9580	9580	9580	0
85	20231006	180000	87494010	9580	9580	9580	9580	0
86	20231006	175900	87494010	9580	9580	9580	9580	0
87	20231006	175800	87494010	9580	9580	9580	9580	0
88	20231006	175700	87494010	9580	9580	9580	9580	0
89	20231006	175600	87494010	9580	9580	9580	9580	0
90	20231006	175500	87494010	9580	9580	9580	9580	0
91	20231006	175400	87494010	9580	9580	9580	9580	0
92	20231006	175300	87494010	9580	9580	9580	9580	713
93	20231006	175200	87494010	9580	9580	9580	9580	0
94	20231006	175100	87494010	9580	9580	9580	9580	0
95	20231006	175000	87494010	9580	9580	9580	9580	0
96	20231006	174900	87494010	9580	9580	9580	9580	0
97	20231006	174800	87494010	9580	9580	9580	9580	0
98	20231006	174700	87494010	9580	9580	9580	9580	0
99	20231006	174600	87494010	9580	9580	9580	9580	0
100	20231006	174500	87494010	9580	9580	9580	9580	0
101	20231006	174400	87494010	9580	9580	9580	9580	0
102	20231006	174300	87494010	9580	9580	9580	9580	0
103	20231006	174200	87494010	9580	9580	9580	9580	0
104	20231006	174100	87494010	9580	9580	9580	9580	0
105	20231006	174000	87494010	9580	9580	9580	9580	0
106	20231006	173900	87494010	9580	9580	9580	9580	0
107	20231006	173800	87494010	9580	9580	9580	9580	0
108	20231006	173700	87494010	9580	9580	9580	9580	0
109	20231006	173600	87494010	9580	9580	9580	9580	0
110	20231006	173500	87494010	9580	9580	9580	9580	0
111	20231006	173400	87494010	9580	9580	9580	9580	0
112	20231006	173300	87494010	9580	9580	9580	9580	0
113	20231006	173200	87494010	9580	9580	9580	9580	0
114	20231006	173100	87494010	9580	9580	9580	9580	0
115	20231006	173000	87494010	9580	9580	9580	9580	0
116	20231006	172900	87494010	9580	9580	9580	9580	0
117	20231006	172800	87494010	9580	9580	9580	9580	0
118	20231006	172700	87494010	9580	9580	9580	9580	0
119	20231006	172600	87494010	9580	9580	9580	9580	0
120	20231006	172500	87494010	9580	9580	9580	9580	0
121	20231006	172400	87494010	9580	9580	9580	9580	0
122	20231006	172300	87494010	9580	9580	9580	9580	713
123	20231006	172200	87494010	9580	9580	9580	9580	0
124	20231006	172100	87494010	9580	9580	9580	9580	0
125	20231006	172000	87494010	9580	9580	9580	9580	0
126	20231006	171900	87494010	9580	9580	9580	9580	0
127	20231006	171800	87494010	9580	9580	9580	9580	0
128	20231006	171700	87494010	9580	9580	9580	9580	0
129	20231006	171600	87494010	9580	9580	9580	9580	0
130	20231006	171500	87494010	9580	9580	9580	9580	0
131	20231006	171400	87494010	9580	9580	9580	9580	0
132	20231006	171300	87494010	9580	9580	9580	9580	0
133	20231006	171200	87494010	9580	9580	9580	9580	0
134	20231006	171100	87494010	9580	9580	9580	9580	0
135	20231006	171000	87494010	9580	9580	9580	9580	0
136	20231006	170900	87494010	9580	9580	9580	9580	0
137	20231006	170800	87494010	9580	9580	9580	9580	0
138	20231006	170700	87494010	9580	9580	9580	9580	0
139	20231006	170600	87494010	9580	9580	9580	9580	0
140	20231006	170500	87494010	9580	9580	9580	9580	0
141	20231006	170400	87494010	9580	9580	9580	9580	0
142	20231006	170300	87494010	9580	9580	9580	9580	0
143	20231006	170200	87494010	9580	9580	9580	9580	0
144	20231006	170100	87494010	9580	9580	9580	9580	0
145	20231006	170000	87494010	9580	9580	9580	9580	0
146	20231006	165900	87494010	9580	9580	9580	9580	0
147	20231006	165800	87494010	9580	9580	9580	9580	0
148	20231006	165700	87494010	9580	9580	9580	9580	0
149	20231006	165600	87494010	9580	9580	9580	9580	0
150	20231006	165500	87494010	9580	9580	9580	9580	0
151	20231006	165400	87494010	9580	9580	9580	9580	0
152	20231006	165300	87494010	9580	9580	9580	9580	713
153	20231006	165200	87494010	9580	9580	9580	9580	0
154	20231006	165100	87494010	9580	9580	9580	9580	0
155	20231006	165000	87494010	9580	9580	9580	9580	0
156	20231006	164900	87494010	9580	9580	9580	9580	0
157	20231006	164800	87494010	9580	9580	9580	9580	0
158	20231006	164700	87494010	9580	9580	9580	9580	0
159	20231006	164600	87494010	9580	9580	9580	9580	0
160	20231006	164500	87494010	9580	9580	9580	9580	0
161	20231006	164400	87494010	9580	9580	9580	9580	0
162	20231006	164300	87494010	9580	9580	9580	9580	0
163	20231006	164200	87494010	9580	9580	9580	9580	0
164	20231006	164100	87494010	9580	9580	9580	9580	0
165	20231006	164000	87494010	9580	9580	9580	9580	0
166	20231006	163900	87494010	9580	9580	9580	9580	0
167	20231006	163800	87494010	9580	9580	9580	9580	0
168	20231006	163700	87494010	9580	9580	9580	9580	0
169	20231006	163600	87494010	9580	9580	9580	9580	0
170	20231006	163500	87494010	9580	9580	9580	9580	0
171	20231006	163400	87494010	9580	9580	9580	9580	0
172	20231006	163300	87494010	9580	9580	9580	9580	0
173	20231006	163200	87494010	9580	9580	9580	9580	0
174	20231006	163100	87494010	9580	9580	9580	9580	0
175	20231006	163000	87494010	9580	9580	9580	9580	0
176	20231006	162900	87494010	9580	9580	9580	9580	0
177	20231006	162800	87494010	9580	9580	9580	9580	0
178	20231006	162700	87494010	9580	9580	9580	9580	0
179	20231006	162600	87494010	9580	9580	9580	9580	0
180	20231006	162500	87494010	9580	9580	9580	9580	0
181	20231006	162400	87494010	9580	9580	9580	9580	0
182	20231006	162300	87494010	9580	9580	9580	9580	713
183	20231006	162200	87494010	9580	9580	9580	9580	0
184	20231006	162100	87494010	9580	9580	9580	9580	0
185	20231006	162000	87494010	9580	9580	9580	9580	0
186	20231006	161900	87494010	9580	9580	9580	9580	0
187	20231006	161800	87494010	9580	9580	9580	9580	0
188	20231006	161700	87494010	9580	9580	9580	9580	0
189	20231006	161600	87494010	9580	9580	9580	9580	0
190	20231006	161500	87494010	9580	9580	9580	9580	0
191	20231006	161400	87494010	9580	9580	9580	9580	0
192	20231006	161300	87494010	9580	9580	9580	9580	0
193	20231006	161200	87494010	9580	9580	9580	9580	0
194	20231006	161100	87494010	9580	9580	9580	9580	0
195	20231006	161000	87494010	9580	9580	9580	9580	0
196	20231006	160900	87494010	9580	9580	9580	9580	0
197	20231006	160800	87494010	9580	9580	9580	9580	0
198	20231006	160700	87494010	9580	9580	9580	9580	0
199	20231006	160600	87494010	9580	9580	9580	9580	0
200	20231006	160500	87494010	9580	9580	9580	9580	0
201	20231006	160400	87494010	9580	9580	9580	9580	0
202	20231006	160300	87494010	9580	9580	9580	9580	0
203	20231006	160200	87494010	9580	9580	9580	9580	0
204	20231006	160100	87494010	9580	9580	9580	9580	0
205	20231006	160000	87494010	9580	9580	9580	9580	0
206	20231006	155900	87494010	9580	9580	9580	9580	0
207	20231006	155800	87494010	9580	9580	9580	9580	0
208	20231006	155700	87494010	9580	9580	9580	9580	0
209	20231006	155600	87494010	9580	9580	9580	9580	0
210	20231006	155500	87494010	9580	9580	9580	9580	0
211	20231006	155400	87494010	9580	9580	9580	9580	0
212	20231006	155300	87494010	9580	9580	9580	9580	713
213	20231006	155200	87494010	9580	9580	9580	9580	0
214	20231006	155100	87494010	9580	9580	9580	9580	0
215	20231006	155000	87494010	9580	9580	9580	9580	0
216	20231006	154900	87494010	9580	9580	9580	9580	0
217	20231006	154800	87494010	9580	9580	9580	9580	0
218	20231006	154700	87494010	9580	9580	9580	9580	0
219	20231006	154600	87494010	9580	9580	9580	9580	0
220	20231006	154500	87494010	9580	9580	9580	9580	0
221	20231006	154400	87494010	9580	9580	9580	9580	0
222	20231006	154300	87494010	9580	9580	9580	9580	0
223	20231006	154200	87494010	9580	9580	9580	9580	0
224	20231006	154100	87494010	9580	9580	9580	9580	0
225	20231006	154000	87494010	9580	9580	9580	9580	0
226	20231006	153900	87494010	9580	9580	9580	9580	0
227	20231006	153800	87494010	9580	9580	9580	9580	0
228	20231006	153700	87494010	9580	9580	9580	9580	0
229	20231006	153600	87494010	9580	9580	9580	9580	0
230	20231006	153500	87494010	9580	9580	9580	9580	0
231	20231006	153400	87494010	9580	9580	9580	9580	0
232	20231006	153300	87494010	9580	9580	9580	9580	0
233	20231006	153200	87494010	9580	9580	9580	9580	0
234	20231006	153100	87494010	9580	9580	9580	9580	0
235	20231006	153000	87494010	9580	9580	9580	9580	713
236	20231006	152900	80663470	9610	9610	9610	9610	0
237	20231006	152800	80663470	9610	9610	9610	9610	0
238	20231006	152700	80663470	9610	9610	9610	9610	0
239	20231006	152600	80663470	9610	9610	9610	9610	0
240	20231006	152500	80663470	9610	9610	9610	9610	0
241	20231006	152400	80663470	9610	9610	9610	9610	0
242	20231006	152300	80663470	9610	9610	9610	9610	0
243	20231006	152200	80663470	9610	9610	9610	9610	0
244	20231006	152100	80663470	9610	9610	9610	9610	0
245	20231006	152000	80663470	9610	9610	9610	9610	0
246	20231006	151900	80663470	9610	9610	9610	9610	2
247	20231006	151800	80644250	9600	9600	9610	9600	10
248	20231006	151700	80548230	9610	9610	9610	9610	0
249	20231006	151600	80548230	9610	9610	9610	9610	1
250	20231006	151500	80538620	9590	9580	9590	9580	163
251	20231006	151400	78977050	9590	9590	9590	9590	9
252	20231006	151300	78890740	9590	9600	9600	9590	100
253	20231006	151200	77931730	9620	9620	9620	9620	0
254	20231006	151100	77931730	9620	9620	9620	9620	3
255	20231006	151000	77902870	9620	9620	9620	9620	0
256	20231006	150900	77902870	9620	9620	9620	9620	0
257	20231006	150800	77902870	9620	9620	9620	9620	10
258	20231006	150700	77806670	9620	9620	9620	9620	0
259	20231006	150600	77806670	9620	9620	9620	9620	50
260	20231006	150500	77325670	9620	9620	9620	9620	0
261	20231006	150400	77325670	9620	9620	9620	9620	0
262	20231006	150300	77325670	9620	9620	9620	9620	0
263	20231006	150200	77325670	9620	9620	9620	9620	1
264	20231006	150100	77316050	9580	9580	9580	9580	0
265	20231006	150000	77316050	9580	9580	9580	9580	0
266	20231006	145900	77316050	9580	9580	9580	9580	0
267	20231006	145800	77316050	9580	9580	9580	9580	9
268	20231006	145700	77229830	9620	9620	9620	9620	0
269	20231006	145600	77229830	9620	9620	9620	9620	0
270	20231006	145500	77229830	9620	9620	9620	9620	0
271	20231006	145400	77229830	9620	9620	9620	9620	0
272	20231006	145300	77229830	9620	9620	9620	9620	0
273	20231006	145200	77229830	9620	9620	9620	9620	1
274	20231006	145100	77220210	9580	9590	9590	9580	4
275	20231006	145000	77181870	9590	9590	9590	9590	0
276	20231006	144900	77181870	9590	9590	9590	9590	62
277	20231006	144800	76587290	9590	9590	9590	9590	0
278	20231006	144700	76587290	9590	9600	9600	9590	507
279	20231006	144600	71725130	9590	9590	9590	9590	0
280	20231006	144500	71725130	9590	9590	9590	9590	0
281	20231006	144400	71725130	9590	9590	9590	9590	0
282	20231006	144300	71725130	9590	9590	9590	9590	0
283	20231006	144200	71725130	9590	9590	9590	9590	0
284	20231006	144100	71725130	9590	9590	9590	9590	0
285	20231006	144000	71725130	9590	9590	9590	9590	0
286	20231006	143900	71725130	9590	9590	9590	9590	0
287	20231006	143800	71725130	9590	9590	9590	9590	0
288	20231006	143700	71725130	9590	9590	9590	9590	0
289	20231006	143600	71725130	9590	9590	9590	9590	0
290	20231006	143500	71725130	9590	9590	9590	9590	0
291	20231006	143400	71725130	9590	9590	9590	9590	0
292	20231006	143300	71725130	9590	9590	9590	9590	0
293	20231006	143200	71725130	9590	9620	9620	9590	710
294	20231006	143100	64909670	9640	9640	9640	9640	0
295	20231006	143000	64909670	9640	9640	9640	9640	0
296	20231006	142900	64909670	9640	9640	9640	9640	0
297	20231006	142800	64909670	9640	9640	9640	9640	0
298	20231006	142700	64909670	9640	9640	9640	9640	0
299	20231006	142600	64909670	9640	9640	9640	9640	0
300	20231006	142500	64909670	9640	9640	9640	9640	41
301	20231006	142400	64514430	9640	9640	9640	9640	51
302	20231006	142300	64022790	9640	9640	9640	9640	0
303	20231006	142200	64022790	9640	9640	9640	9640	0
304	20231006	142100	64022790	9640	9640	9640	9640	0
305	20231006	142000	64022790	9640	9640	9640	9640	52
306	20231006	141900	63521510	9640	9640	9640	9640	0
307	20231006	141800	63521510	9640	9640	9640	9640	0
308	20231006	141700	63521510	9640	9640	9640	9640	0
309	20231006	141600	63521510	9640	9640	9640	9640	0
310	20231006	141500	63521510	9640	9640	9640	9640	0
311	20231006	141400	63521510	9640	9640	9640	9640	0
312	20231006	141300	63521510	9640	9640	9640	9640	0
313	20231006	141200	63521510	9640	9640	9640	9640	0
314	20231006	141100	63521510	9640	9640	9640	9640	1
315	20231006	141000	63511870	9620	9620	9620	9620	0
316	20231006	140900	63511870	9620	9620	9620	9620	0
317	20231006	140800	63511870	9620	9610	9620	9610	9
318	20231006	140700	63425320	9610	9610	9610	9610	0
319	20231006	140600	63425320	9610	9610	9610	9610	0
320	20231006	140500	63425320	9610	9610	9610	9610	0
321	20231006	140400	63425320	9610	9610	9610	9610	0
322	20231006	140300	63425320	9610	9610	9610	9610	0
323	20231006	140200	63425320	9610	9610	9610	9610	0
324	20231006	140100	63425320	9610	9610	9610	9610	0
325	20231006	140000	63425320	9610	9610	9610	9610	0
326	20231006	135900	63425320	9610	9610	9610	9610	0
327	20231006	135800	63425320	9610	9610	9610	9610	5
328	20231006	135700	63377270	9610	9610	9610	9610	0
329	20231006	135600	63377270	9610	9610	9610	9610	1
330	20231006	135500	63367660	9610	9610	9610	9610	100
331	20231006	135400	62406660	9610	9610	9610	9610	0
332	20231006	135300	62406660	9610	9610	9610	9610	0
333	20231006	135200	62406660	9610	9610	9610	9610	90
334	20231006	135100	61541760	9610	9610	9610	9610	0
335	20231006	135000	61541760	9610	9610	9610	9610	0
336	20231006	134900	61541760	9610	9610	9610	9610	0
337	20231006	134800	61541760	9610	9610	9610	9610	0
338	20231006	134700	61541760	9610	9610	9610	9610	0
339	20231006	134600	61541760	9610	9610	9610	9610	0
340	20231006	134500	61541760	9610	9610	9610	9610	0
341	20231006	134400	61541760	9610	9610	9610	9610	0
342	20231006	134300	61541760	9610	9610	9610	9610	0
343	20231006	134200	61541760	9610	9610	9610	9610	70
344	20231006	134100	60869060	9610	9610	9610	9610	0
345	20231006	134000	60869060	9610	9610	9610	9610	0
346	20231006	133900	60869060	9610	9610	9610	9610	0
347	20231006	133800	60869060	9610	9610	9610	9610	0
348	20231006	133700	60869060	9610	9610	9610	9610	0
349	20231006	133600	60869060	9610	9610	9610	9610	0
350	20231006	133500	60869060	9610	9610	9610	9610	0
351	20231006	133400	60869060	9610	9610	9610	9610	0
352	20231006	133300	60869060	9610	9610	9610	9610	0
353	20231006	133200	60869060	9610	9610	9610	9610	0
354	20231006	133100	60869060	9610	9610	9610	9610	0
355	20231006	133000	60869060	9610	9610	9610	9610	3
356	20231006	132900	60840230	9610	9610	9610	9610	0
357	20231006	132800	60840230	9610	9610	9610	9610	0
358	20231006	132700	60840230	9610	9610	9610	9610	0
359	20231006	132600	60840230	9610	9610	9610	9610	0
360	20231006	132500	60840230	9610	9610	9610	9610	0
361	20231006	132400	60840230	9610	9620	9620	9610	13
362	20231006	132300	60715190	9640	9640	9640	9640	0
363	20231006	132200	60715190	9640	9640	9640	9640	0
364	20231006	132100	60715190	9640	9640	9640	9640	0
365	20231006	132000	60715190	9640	9640	9640	9640	0
366	20231006	131900	60715190	9640	9640	9640	9640	1
367	20231006	131800	60705550	9640	9640	9640	9640	0
368	20231006	131700	60705550	9640	9640	9640	9640	0
369	20231006	131600	60705550	9640	9640	9640	9640	0
370	20231006	131500	60705550	9640	9640	9640	9640	0
371	20231006	131400	60705550	9640	9640	9640	9640	0
372	20231006	131300	60705550	9640	9640	9640	9640	0
373	20231006	131200	60705550	9640	9640	9640	9640	0
374	20231006	131100	60705550	9640	9640	9640	9640	0
375	20231006	131000	60705550	9640	9640	9640	9640	0
376	20231006	130900	60705550	9640	9640	9640	9640	0
377	20231006	130800	60705550	9640	9640	9640	9640	0
378	20231006	130700	60705550	9640	9640	9640	9640	0
379	20231006	130600	60705550	9640	9640	9640	9640	1
380	20231006	130500	60695910	9640	9640	9640	9640	0
381	20231006	130400	60695910	9640	9640	9640	9640	0
382	20231006	130300	60695910	9640	9640	9640	9640	0
383	20231006	130200	60695910	9640	9640	9640	9640	0
384	20231006	130100	60695910	9640	9640	9640	9640	0
385	20231006	130000	60695910	9640	9640	9640	9640	0
386	20231006	125900	60695910	9640	9640	9640	9640	0
387	20231006	125800	60695910	9640	9640	9640	9640	0
388	20231006	125700	60695910	9640	9640	9640	9640	0
389	20231006	125600	60695910	9640	9640	9640	9640	0
390	20231006	125500	60695910	9640	9640	9640	9640	0
391	20231006	125400	60695910	9640	9640	9640	9640	2
392	20231006	125300	60676630	9610	9610	9610	9610	0
393	20231006	125200	60676630	9610	9610	9610	9610	0
394	20231006	125100	60676630	9610	9610	9610	9610	0
395	20231006	125000	60676630	9610	9610	9610	9610	0
396	20231006	124900	60676630	9610	9610	9610	9610	3
397	20231006	124800	60647800	9610	9610	9610	9610	52
398	20231006	124700	60148080	9610	9610	9610	9610	0
399	20231006	124600	60148080	9610	9610	9610	9610	0
400	20231006	124500	60148080	9610	9610	9610	9610	0
401	20231006	124400	60148080	9610	9610	9610	9610	0
402	20231006	124300	60148080	9610	9610	9610	9610	0
403	20231006	124200	60148080	9610	9610	9610	9610	0
404	20231006	124100	60148080	9610	9610	9610	9610	0
405	20231006	124000	60148080	9610	9610	9610	9610	89
406	20231006	123900	59292790	9610	9610	9610	9610	0
407	20231006	123800	59292790	9610	9610	9610	9610	2
408	20231006	123700	59273570	9620	9620	9620	9620	0
409	20231006	123600	59273570	9620	9620	9620	9620	0
410	20231006	123500	59273570	9620	9620	9620	9620	0
411	20231006	123400	59273570	9620	9620	9620	9620	0
412	20231006	123300	59273570	9620	9620	9620	9620	0
413	20231006	123200	59273570	9620	9620	9620	9620	58
414	20231006	123100	58715610	9620	9620	9620	9620	0
415	20231006	123000	58715610	9620	9620	9620	9620	0
416	20231006	122900	58715610	9620	9620	9620	9620	0
417	20231006	122800	58715610	9620	9620	9620	9620	0
418	20231006	122700	58715610	9620	9620	9620	9620	0
419	20231006	122600	58715610	9620	9620	9620	9620	0
420	20231006	122500	58715610	9620	9620	9620	9620	0
421	20231006	122400	58715610	9620	9620	9620	9620	0
422	20231006	122300	58715610	9620	9620	9620	9620	0
423	20231006	122200	58715610	9620	9620	9620	9620	0
424	20231006	122100	58715610	9620	9620	9620	9620	0
425	20231006	122000	58715610	9620	9620	9620	9620	0
426	20231006	121900	58715610	9620	9620	9620	9620	0
427	20231006	121800	58715610	9620	9620	9620	9620	0
428	20231006	121700	58715610	9620	9620	9620	9620	0
429	20231006	121600	58715610	9620	9620	9620	9620	0
430	20231006	121500	58715610	9620	9640	9640	9620	2
431	20231006	121400	58696350	9620	9620	9620	9620	0
432	20231006	121300	58696350	9620	9620	9620	9620	0
433	20231006	121200	58696350	9620	9620	9620	9620	0
434	20231006	121100	58696350	9620	9620	9620	9620	44
435	20231006	121000	58273070	9620	9620	9620	9620	0
436	20231006	120900	58273070	9620	9620	9620	9620	0
437	20231006	120800	58273070	9620	9620	9620	9620	0
438	20231006	120700	58273070	9620	9620	9620	9620	4
439	20231006	120600	58234590	9620	9620	9620	9620	0
440	20231006	120500	58234590	9620	9620	9620	9620	0
441	20231006	120400	58234590	9620	9620	9620	9620	0
442	20231006	120300	58234590	9620	9620	9620	9620	0
443	20231006	120200	58234590	9620	9620	9620	9620	0
444	20231006	120100	58234590	9620	9620	9620	9620	52
445	20231006	120000	57734350	9620	9620	9620	9620	0
446	20231006	115900	57734350	9620	9620	9620	9620	0
447	20231006	115800	57734350	9620	9620	9620	9620	0
448	20231006	115700	57734350	9620	9620	9620	9620	1
449	20231006	115600	57724730	9620	9620	9620	9620	6
450	20231006	115500	57667010	9620	9620	9620	9620	5
451	20231006	115400	57618910	9650	9650	9650	9650	0
452	20231006	115300	57618910	9650	9650	9650	9650	0
453	20231006	115200	57618910	9650	9650	9650	9650	0
454	20231006	115100	57618910	9650	9650	9650	9650	0
455	20231006	115000	57618910	9650	9650	9650	9650	0
456	20231006	114900	57618910	9650	9650	9650	9650	0
457	20231006	114800	57618910	9650	9650	9650	9650	0
458	20231006	114700	57618910	9650	9650	9650	9650	9
459	20231006	114600	57532060	9650	9650	9650	9650	0
460	20231006	114500	57532060	9650	9650	9650	9650	0
461	20231006	114400	57532060	9650	9650	9650	9650	0
462	20231006	114300	57532060	9650	9650	9650	9650	0
463	20231006	114200	57532060	9650	9650	9650	9650	0
464	20231006	114100	57532060	9650	9650	9650	9650	0
465	20231006	114000	57532060	9650	9650	9650	9650	0
466	20231006	113900	57532060	9650	9650	9650	9650	3
467	20231006	113800	57503110	9610	9610	9610	9610	0
468	20231006	113700	57503110	9610	9610	9610	9610	0
469	20231006	113600	57503110	9610	9610	9610	9610	20
470	20231006	113500	57310910	9600	9610	9610	9600	4
471	20231006	113400	57272490	9600	9600	9600	9600	0
472	20231006	113300	57272490	9600	9600	9600	9600	0
473	20231006	113200	57272490	9600	9600	9600	9600	0
474	20231006	113100	57272490	9600	9600	9600	9600	0
475	20231006	113000	57272490	9600	9600	9600	9600	0
476	20231006	112900	57272490	9600	9600	9600	9600	0
477	20231006	112800	57272490	9600	9600	9600	9600	0
478	20231006	112700	57272490	9600	9600	9600	9600	0
479	20231006	112600	57272490	9600	9600	9600	9600	0
480	20231006	112500	57272490	9600	9600	9600	9600	0
481	20231006	112400	57272490	9600	9600	9600	9600	0
482	20231006	112300	57272490	9600	9600	9600	9600	0
483	20231006	112200	57272490	9600	9600	9600	9600	0
484	20231006	112100	57272490	9600	9600	9600	9600	0
485	20231006	112000	57272490	9600	9600	9600	9600	0
486	20231006	111900	57272490	9600	9600	9600	9600	0
487	20231006	111800	57272490	9600	9600	9600	9600	0
488	20231006	111700	57272490	9600	9600	9600	9600	76
489	20231006	111600	56542890	9580	9620	9620	9580	300
490	20231006	111500	53661850	9650	9650	9650	9650	0
491	20231006	111400	53661850	9650	9650	9650	9650	0
492	20231006	111300	53661850	9650	9650	9650	9650	0
493	20231006	111200	53661850	9650	9650	9650	9650	317
494	20231006	111100	50602800	9650	9650	9650	9650	0
495	20231006	111000	50602800	9650	9650	9650	9650	0
496	20231006	110900	50602800	9650	9650	9650	9650	0
497	20231006	110800	50602800	9650	9650	9650	9650	0
498	20231006	110700	50602800	9650	9650	9650	9650	0
499	20231006	110600	50602800	9650	9650	9650	9650	0
500	20231006	110500	50602800	9650	9650	9650	9650	0
501	20231006	110400	50602800	9650	9650	9650	9650	0
502	20231006	110300	50602800	9650	9650	9650	9650	0
503	20231006	110200	50602800	9650	9650	9650	9650	1
504	20231006	110100	50593150	9650	9650	9650	9650	30
505	20231006	110000	50303650	9610	9610	9610	9610	0
506	20231006	105900	50303650	9610	9610	9610	9610	0
507	20231006	105800	50303650	9610	9610	9610	9610	0
508	20231006	105700	50303650	9610	9610	9610	9610	0
509	20231006	105600	50303650	9610	9610	9610	9610	0
510	20231006	105500	50303650	9610	9620	9620	9610	150
511	20231006	105400	48861980	9620	9620	9620	9620	0
512	20231006	105300	48861980	9620	9620	9620	9620	1
513	20231006	105200	48852360	9660	9660	9660	9660	0
514	20231006	105100	48852360	9660	9660	9660	9660	0
515	20231006	105000	48852360	9660	9660	9660	9660	0
516	20231006	104900	48852360	9660	9660	9660	9660	0
517	20231006	104800	48852360	9660	9660	9660	9660	0
518	20231006	104700	48852360	9660	9660	9660	9660	0
519	20231006	104600	48852360	9660	9660	9660	9660	5
520	20231006	104500	48804060	9650	9650	9650	9650	0
521	20231006	104400	48804060	9650	9650	9650	9650	0
522	20231006	104300	48804060	9650	9650	9650	9650	0
523	20231006	104200	48804060	9650	9650	9650	9650	0
524	20231006	104100	48804060	9650	9650	9650	9650	0
525	20231006	104000	48804060	9650	9650	9650	9650	0
526	20231006	103900	48804060	9650	9650	9650	9650	0
527	20231006	103800	48804060	9650	9650	9650	9650	0
528	20231006	103700	48804060	9650	9650	9650	9650	0
529	20231006	103600	48804060	9650	9650	9650	9650	0
530	20231006	103500	48804060	9650	9650	9650	9650	0
531	20231006	103400	48804060	9650	9650	9650	9650	0
532	20231006	103300	48804060	9650	9650	9650	9650	0
533	20231006	103200	48804060	9650	9650	9650	9650	0
534	20231006	103100	48804060	9650	9640	9650	9640	200
535	20231006	103000	46874190	9650	9650	9650	9650	1
536	20231006	102900	46864540	9590	9590	9590	9590	0
537	20231006	102800	46864540	9590	9610	9610	9590	283
538	20231006	102700	44149590	9670	9670	9670	9670	0
539	20231006	102600	44149590	9670	9670	9670	9670	0
540	20231006	102500	44149590	9670	9670	9670	9670	0
541	20231006	102400	44149590	9670	9670	9670	9670	0
542	20231006	102300	44149590	9670	9670	9670	9670	0
543	20231006	102200	44149590	9670	9670	9670	9670	0
544	20231006	102100	44149590	9670	9670	9670	9670	0
545	20231006	102000	44149590	9670	9670	9670	9670	0
546	20231006	101900	44149590	9670	9670	9670	9670	5
547	20231006	101800	44101240	9660	9660	9660	9660	9
548	20231006	101700	44014300	9600	9610	9610	9600	205
549	20231006	101600	42046180	9680	9680	9680	9680	0
550	20231006	101500	42046180	9680	9680	9680	9680	0
551	20231006	101400	42046180	9680	9680	9680	9680	0
552	20231006	101300	42046180	9680	9680	9680	9680	0
553	20231006	101200	42046180	9680	9670	9680	9670	10
554	20231006	101100	41949470	9670	9670	9670	9670	1
555	20231006	101000	41939800	9660	9650	9660	9600	12
556	20231006	100900	41824050	9600	9600	9600	9600	17
557	20231006	100800	41660850	9610	9610	9610	9610	0
558	20231006	100700	41660850	9610	9610	9610	9610	0
559	20231006	100600	41660850	9610	9610	9610	9610	0
560	20231006	100500	41660850	9610	9620	9620	9610	310
561	20231006	100400	38681740	9610	9610	9610	9610	0
562	20231006	100300	38681740	9610	9610	9610	9610	0
563	20231006	100200	38681740	9610	9610	9610	9610	0
564	20231006	100100	38681740	9610	9610	9610	9610	191
565	20231006	100000	36846230	9600	9600	9600	9600	0
566	20231006	095900	36846230	9600	9600	9600	9600	0
567	20231006	095800	36846230	9600	9600	9600	9600	0
568	20231006	095700	36846230	9600	9600	9600	9600	0
569	20231006	095600	36846230	9600	9600	9600	9600	277
570	20231006	095500	34187030	9600	9600	9600	9600	85
571	20231006	095400	33371030	9600	9600	9600	9600	0
572	20231006	095300	33371030	9600	9600	9600	9600	1
573	20231006	095200	33361430	9600	9600	9600	9600	0
574	20231006	095100	33361430	9600	9600	9600	9600	0
575	20231006	095000	33361430	9600	9600	9600	9600	165
576	20231006	094900	31777430	9600	9600	9600	9600	5
577	20231006	094800	31729430	9600	9600	9600	9600	0
578	20231006	094700	31729430	9600	9600	9600	9600	0
579	20231006	094600	31729430	9600	9610	9610	9600	600
580	20231006	094500	25968430	9600	9600	9600	9600	0
581	20231006	094400	25968430	9600	9630	9630	9600	446
582	20231006	094300	21684570	9690	9690	9690	9690	116
583	20231006	094200	20560530	9690	9690	9690	9690	0
584	20231006	094100	20560530	9690	9690	9690	9690	0
585	20231006	094000	20560530	9690	9690	9690	9690	0
586	20231006	093900	20560530	9690	9690	9690	9690	0
587	20231006	093800	20560530	9690	9690	9690	9690	0
588	20231006	093700	20560530	9690	9690	9690	9690	0
589	20231006	093600	20560530	9690	9690	9690	9690	0
590	20231006	093500	20560530	9690	9690	9690	9690	0
591	20231006	093400	20560530	9690	9690	9690	9690	0
592	20231006	093300	20560530	9690	9690	9690	9690	0
593	20231006	093200	20560530	9690	9690	9690	9690	2
594	20231006	093100	20541150	9620	9620	9620	9620	0
595	20231006	093000	20541150	9620	9620	9620	9620	0
596	20231006	092900	20541150	9620	9620	9620	9620	0
597	20231006	092800	20541150	9620	9620	9620	9620	0
598	20231006	092700	20541150	9620	9620	9620	9620	0
599	20231006	092600	20541150	9620	9620	9620	9620	6
600	20231006	092500	20483430	9630	9630	9630	9630	1
601	20231006	092400	20473800	9690	9690	9690	9690	0
602	20231006	092300	20473800	9690	9690	9690	9690	0
603	20231006	092200	20473800	9690	9690	9690	9690	0
604	20231006	092100	20473800	9690	9690	9690	9690	0
605	20231006	092000	20473800	9690	9690	9690	9690	0
606	20231006	091900	20473800	9690	9690	9690	9690	0
607	20231006	091800	20473800	9690	9690	9690	9690	0
608	20231006	091700	20473800	9690	9690	9690	9690	0
609	20231006	091600	20473800	9690	9690	9690	9690	0
610	20231006	091500	20473800	9690	9690	9690	9690	0
611	20231006	091400	20473800	9690	9690	9690	9690	0
612	20231006	091300	20473800	9690	9690	9690	9690	0
613	20231006	091200	20473800	9690	9690	9690	9690	10
614	20231006	091100	20376900	9620	9620	9620	9620	0
615	20231006	091000	20376900	9620	9620	9620	9620	0
616	20231006	090900	20376900	9620	9710	9710	9620	4
617	20231006	090800	20338330	9600	9610	9610	9600	15
618	20231006	090700	20194280	9610	9610	9610	9610	0
619	20231006	090600	20194280	9610	9610	9610	9610	1
620	20231006	090500	20184670	9600	9600	9600	9600	5
621	20231006	090400	20136670	9600	9600	9600	9600	0
622	20231006	090300	20136670	9600	9600	9600	9600	0
623	20231006	090200	20136670	9600	9600	9600	9600	0
624	20231006	090100	20136670	9600	9610	9630	9600	362
625	20231006	090000	16658850	9600	9490	9600	9490	1753