KissMeData/017480/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185800	70630230	5080	5080	5080	5080	219
3	20231025	185700	70630230	5080	5080	5080	5080	0
4	20231025	185600	70630230	5080	5080	5080	5080	0
5	20231025	185500	70630230	5080	5080	5080	5080	0
6	20231025	185400	70630230	5080	5080	5080	5080	0
7	20231025	185300	70630230	5080	5080	5080	5080	0
8	20231025	185200	70630230	5080	5080	5080	5080	0
9	20231025	185100	70630230	5080	5080	5080	5080	0
10	20231025	185000	70630230	5080	5080	5080	5080	0
11	20231025	184900	70630230	5080	5080	5080	5080	0
12	20231025	184800	70630230	5080	5080	5080	5080	0
13	20231025	184700	70630230	5080	5080	5080	5080	0
14	20231025	184600	70630230	5080	5080	5080	5080	0
15	20231025	184500	70630230	5080	5080	5080	5080	0
16	20231025	184400	70630230	5080	5080	5080	5080	0
17	20231025	184300	70630230	5080	5080	5080	5080	0
18	20231025	184200	70630230	5080	5080	5080	5080	0
19	20231025	184100	70630230	5080	5080	5080	5080	0
20	20231025	184000	70630230	5080	5080	5080	5080	0
21	20231025	183900	70630230	5080	5080	5080	5080	0
22	20231025	183800	70630230	5080	5080	5080	5080	0
23	20231025	183700	70630230	5080	5080	5080	5080	0
24	20231025	183600	70630230	5080	5080	5080	5080	0
25	20231025	183500	70630230	5080	5080	5080	5080	0
26	20231025	183400	70630230	5080	5080	5080	5080	0
27	20231025	183300	70630230	5080	5080	5080	5080	0
28	20231025	183200	70630230	5080	5080	5080	5080	0
29	20231025	183100	70630230	5080	5080	5080	5080	0
30	20231025	183000	70630230	5080	5080	5080	5080	0
31	20231025	182900	70630230	5080	5080	5080	5080	0
32	20231025	182800	70630230	5080	5080	5080	5080	219
33	20231025	182700	70630230	5080	5080	5080	5080	0
34	20231025	182600	70630230	5080	5080	5080	5080	0
35	20231025	182500	70630230	5080	5080	5080	5080	0
36	20231025	182400	70630230	5080	5080	5080	5080	0
37	20231025	182300	70630230	5080	5080	5080	5080	0
38	20231025	182200	70630230	5080	5080	5080	5080	0
39	20231025	182100	70630230	5080	5080	5080	5080	0
40	20231025	182000	70630230	5080	5080	5080	5080	0
41	20231025	181900	70630230	5080	5080	5080	5080	0
42	20231025	181800	70630230	5080	5080	5080	5080	0
43	20231025	181700	70630230	5080	5080	5080	5080	0
44	20231025	181600	70630230	5080	5080	5080	5080	0
45	20231025	181500	70630230	5080	5080	5080	5080	0
46	20231025	181400	70630230	5080	5080	5080	5080	0
47	20231025	181300	70630230	5080	5080	5080	5080	0
48	20231025	181200	70630230	5080	5080	5080	5080	0
49	20231025	181100	70630230	5080	5080	5080	5080	0
50	20231025	181000	70630230	5080	5080	5080	5080	0
51	20231025	180900	70630230	5080	5080	5080	5080	0
52	20231025	180800	70630230	5080	5080	5080	5080	0
53	20231025	180700	70630230	5080	5080	5080	5080	0
54	20231025	180600	70630230	5080	5080	5080	5080	0
55	20231025	180500	70630230	5080	5080	5080	5080	0
56	20231025	180400	70630230	5080	5080	5080	5080	0
57	20231025	180300	70630230	5080	5080	5080	5080	0
58	20231025	180200	70630230	5080	5080	5080	5080	0
59	20231025	180100	70630230	5080	5080	5080	5080	0
60	20231025	180000	70630230	5080	5080	5080	5080	0
61	20231025	175900	70630230	5080	5080	5080	5080	0
62	20231025	175800	70630230	5080	5080	5080	5080	219
63	20231025	175700	70630230	5080	5080	5080	5080	0
64	20231025	175600	70630230	5080	5080	5080	5080	0
65	20231025	175500	70630230	5080	5080	5080	5080	0
66	20231025	175400	70630230	5080	5080	5080	5080	0
67	20231025	175300	70630230	5080	5080	5080	5080	0
68	20231025	175200	70630230	5080	5080	5080	5080	0
69	20231025	175100	70630230	5080	5080	5080	5080	0
70	20231025	175000	70630230	5080	5080	5080	5080	0
71	20231025	174900	70630230	5080	5080	5080	5080	0
72	20231025	174800	70630230	5080	5080	5080	5080	0
73	20231025	174700	70630230	5080	5080	5080	5080	0
74	20231025	174600	70630230	5080	5080	5080	5080	0
75	20231025	174500	70630230	5080	5080	5080	5080	0
76	20231025	174400	70630230	5080	5080	5080	5080	0
77	20231025	174300	70630230	5080	5080	5080	5080	0
78	20231025	174200	70630230	5080	5080	5080	5080	0
79	20231025	174100	70630230	5080	5080	5080	5080	0
80	20231025	174000	70630230	5080	5080	5080	5080	0
81	20231025	173900	70630230	5080	5080	5080	5080	0
82	20231025	173800	70630230	5080	5080	5080	5080	0
83	20231025	173700	70630230	5080	5080	5080	5080	0
84	20231025	173600	70630230	5080	5080	5080	5080	0
85	20231025	173500	70630230	5080	5080	5080	5080	0
86	20231025	173400	70630230	5080	5080	5080	5080	0
87	20231025	173300	70630230	5080	5080	5080	5080	0
88	20231025	173200	70630230	5080	5080	5080	5080	0
89	20231025	173100	70630230	5080	5080	5080	5080	0
90	20231025	173000	70630230	5080	5080	5080	5080	0
91	20231025	172900	70630230	5080	5080	5080	5080	0
92	20231025	172800	70630230	5080	5080	5080	5080	219
93	20231025	172700	70630230	5080	5080	5080	5080	0
94	20231025	172600	70630230	5080	5080	5080	5080	0
95	20231025	172500	70630230	5080	5080	5080	5080	0
96	20231025	172400	70630230	5080	5080	5080	5080	0
97	20231025	172300	70630230	5080	5080	5080	5080	0
98	20231025	172200	70630230	5080	5080	5080	5080	0
99	20231025	172100	70630230	5080	5080	5080	5080	0
100	20231025	172000	70630230	5080	5080	5080	5080	0
101	20231025	171900	70630230	5080	5080	5080	5080	0
102	20231025	171800	70630230	5080	5080	5080	5080	0
103	20231025	171700	70630230	5080	5080	5080	5080	0
104	20231025	171600	70630230	5080	5080	5080	5080	0
105	20231025	171500	70630230	5080	5080	5080	5080	0
106	20231025	171400	70630230	5080	5080	5080	5080	0
107	20231025	171300	70630230	5080	5080	5080	5080	0
108	20231025	171200	70630230	5080	5080	5080	5080	0
109	20231025	171100	70630230	5080	5080	5080	5080	0
110	20231025	171000	70630230	5080	5080	5080	5080	0
111	20231025	170900	70630230	5080	5080	5080	5080	0
112	20231025	170800	70630230	5080	5080	5080	5080	0
113	20231025	170700	70630230	5080	5080	5080	5080	0
114	20231025	170600	70630230	5080	5080	5080	5080	0
115	20231025	170500	70630230	5080	5080	5080	5080	0
116	20231025	170400	70630230	5080	5080	5080	5080	0
117	20231025	170300	70630230	5080	5080	5080	5080	0
118	20231025	170200	70630230	5080	5080	5080	5080	0
119	20231025	170100	70630230	5080	5080	5080	5080	0
120	20231025	170000	70630230	5080	5080	5080	5080	0
121	20231025	165900	70630230	5080	5080	5080	5080	0
122	20231025	165800	70630230	5080	5080	5080	5080	219
123	20231025	165700	70630230	5080	5080	5080	5080	0
124	20231025	165600	70630230	5080	5080	5080	5080	0
125	20231025	165500	70630230	5080	5080	5080	5080	0
126	20231025	165400	70630230	5080	5080	5080	5080	0
127	20231025	165300	70630230	5080	5080	5080	5080	0
128	20231025	165200	70630230	5080	5080	5080	5080	0
129	20231025	165100	70630230	5080	5080	5080	5080	0
130	20231025	165000	70630230	5080	5080	5080	5080	0
131	20231025	164900	70630230	5080	5080	5080	5080	0
132	20231025	164800	70630230	5080	5080	5080	5080	0
133	20231025	164700	70630230	5080	5080	5080	5080	0
134	20231025	164600	70630230	5080	5080	5080	5080	0
135	20231025	164500	70630230	5080	5080	5080	5080	0
136	20231025	164400	70630230	5080	5080	5080	5080	0
137	20231025	164300	70630230	5080	5080	5080	5080	0
138	20231025	164200	70630230	5080	5080	5080	5080	0
139	20231025	164100	70630230	5080	5080	5080	5080	0
140	20231025	164000	70630230	5080	5080	5080	5080	0
141	20231025	163900	70630230	5080	5080	5080	5080	0
142	20231025	163800	70630230	5080	5080	5080	5080	0
143	20231025	163700	70630230	5080	5080	5080	5080	0
144	20231025	163600	70630230	5080	5080	5080	5080	0
145	20231025	163500	70630230	5080	5080	5080	5080	0
146	20231025	163400	70630230	5080	5080	5080	5080	0
147	20231025	163300	70630230	5080	5080	5080	5080	0
148	20231025	163200	70630230	5080	5080	5080	5080	0
149	20231025	163100	70630230	5080	5080	5080	5080	0
150	20231025	163000	70630230	5080	5080	5080	5080	0
151	20231025	162900	70630230	5080	5080	5080	5080	0
152	20231025	162800	70630230	5080	5080	5080	5080	219
153	20231025	162700	70630230	5080	5080	5080	5080	0
154	20231025	162600	70630230	5080	5080	5080	5080	0
155	20231025	162500	70630230	5080	5080	5080	5080	0
156	20231025	162400	70630230	5080	5080	5080	5080	0
157	20231025	162300	70630230	5080	5080	5080	5080	0
158	20231025	162200	70630230	5080	5080	5080	5080	0
159	20231025	162100	70630230	5080	5080	5080	5080	0
160	20231025	162000	70630230	5080	5080	5080	5080	0
161	20231025	161900	70630230	5080	5080	5080	5080	0
162	20231025	161800	70630230	5080	5080	5080	5080	0
163	20231025	161700	70630230	5080	5080	5080	5080	0
164	20231025	161600	70630230	5080	5080	5080	5080	0
165	20231025	161500	70630230	5080	5080	5080	5080	0
166	20231025	161400	70630230	5080	5080	5080	5080	0
167	20231025	161300	70630230	5080	5080	5080	5080	0
168	20231025	161200	70630230	5080	5080	5080	5080	0
169	20231025	161100	70630230	5080	5080	5080	5080	0
170	20231025	161000	70630230	5080	5080	5080	5080	0
171	20231025	160900	70630230	5080	5080	5080	5080	0
172	20231025	160800	70630230	5080	5080	5080	5080	0
173	20231025	160700	70630230	5080	5080	5080	5080	0
174	20231025	160600	70630230	5080	5080	5080	5080	0
175	20231025	160500	70630230	5080	5080	5080	5080	0
176	20231025	160400	70630230	5080	5080	5080	5080	0
177	20231025	160300	70630230	5080	5080	5080	5080	0
178	20231025	160200	70630230	5080	5080	5080	5080	0
179	20231025	160100	70630230	5080	5080	5080	5080	0
180	20231025	160000	70630230	5080	5080	5080	5080	0
181	20231025	155900	70630230	5080	5080	5080	5080	0
182	20231025	155800	70630230	5080	5080	5080	5080	219
183	20231025	155700	70630230	5080	5080	5080	5080	0
184	20231025	155600	70630230	5080	5080	5080	5080	0
185	20231025	155500	70630230	5080	5080	5080	5080	0
186	20231025	155400	70630230	5080	5080	5080	5080	0
187	20231025	155300	70630230	5080	5080	5080	5080	0
188	20231025	155200	70630230	5080	5080	5080	5080	0
189	20231025	155100	70630230	5080	5080	5080	5080	0
190	20231025	155000	70630230	5080	5080	5080	5080	0
191	20231025	154900	70630230	5080	5080	5080	5080	0
192	20231025	154800	70630230	5080	5080	5080	5080	0
193	20231025	154700	70630230	5080	5080	5080	5080	0
194	20231025	154600	70630230	5080	5080	5080	5080	0
195	20231025	154500	70630230	5080	5080	5080	5080	0
196	20231025	154400	70630230	5080	5080	5080	5080	0
197	20231025	154300	70630230	5080	5080	5080	5080	0
198	20231025	154200	70630230	5080	5080	5080	5080	0
199	20231025	154100	70630230	5080	5080	5080	5080	0
200	20231025	154000	70630230	5080	5080	5080	5080	0
201	20231025	153900	70630230	5080	5080	5080	5080	0
202	20231025	153800	70630230	5080	5080	5080	5080	0
203	20231025	153700	70630230	5080	5080	5080	5080	0
204	20231025	153600	70630230	5080	5080	5080	5080	0
205	20231025	153500	70630230	5080	5080	5080	5080	0
206	20231025	153400	70630230	5080	5080	5080	5080	0
207	20231025	153300	70630230	5080	5080	5080	5080	0
208	20231025	153200	70630230	5080	5080	5080	5080	0
209	20231025	153100	70630230	5080	5080	5080	5080	0
210	20231025	153000	70630230	5080	5080	5080	5080	219
211	20231025	152900	69517710	5070	5070	5070	5070	0
212	20231025	152800	69517710	5070	5070	5070	5070	0
213	20231025	152700	69517710	5070	5070	5070	5070	0
214	20231025	152600	69517710	5070	5070	5070	5070	0
215	20231025	152500	69517710	5070	5070	5070	5070	0
216	20231025	152400	69517710	5070	5070	5070	5070	0
217	20231025	152300	69517710	5070	5070	5070	5070	0
218	20231025	152200	69517710	5070	5070	5070	5070	0
219	20231025	152100	69517710	5070	5070	5070	5070	0
220	20231025	152000	69517710	5070	5070	5070	5070	0
221	20231025	151900	69517710	5070	5070	5070	5070	0
222	20231025	151800	69517710	5070	5070	5070	5070	0
223	20231025	151700	69517710	5070	5070	5070	5070	0
224	20231025	151600	69517710	5070	5070	5070	5070	3
225	20231025	151500	69502500	5050	5050	5050	5050	443
226	20231025	151400	67265350	5040	5040	5040	5040	0
227	20231025	151300	67265350	5040	5040	5040	5040	0
228	20231025	151200	67265350	5040	5040	5040	5040	0
229	20231025	151100	67265350	5040	5040	5040	5040	0
230	20231025	151000	67265350	5040	5040	5040	5040	0
231	20231025	150900	67265350	5040	5040	5040	5040	0
232	20231025	150800	67265350	5040	5040	5040	5040	60
233	20231025	150700	66962950	5040	5040	5040	5040	0
234	20231025	150600	66962950	5040	5040	5040	5040	0
235	20231025	150500	66962950	5040	5040	5040	5040	0
236	20231025	150400	66962950	5040	5040	5040	5040	0
237	20231025	150300	66962950	5040	5040	5040	5040	0
238	20231025	150200	66962950	5040	5040	5040	5040	0
239	20231025	150100	66962950	5040	5040	5040	5040	0
240	20231025	150000	66962950	5040	5040	5040	5040	0
241	20231025	145900	66962950	5040	5040	5040	5040	0
242	20231025	145800	66962950	5040	5040	5040	5040	0
243	20231025	145700	66962950	5040	5040	5040	5040	0
244	20231025	145600	66962950	5040	5040	5040	5040	0
245	20231025	145500	66962950	5040	5040	5040	5040	0
246	20231025	145400	66962950	5040	5040	5040	5040	0
247	20231025	145300	66962950	5040	5040	5040	5040	0
248	20231025	145200	66962950	5040	5040	5040	5040	0
249	20231025	145100	66962950	5040	5040	5040	5040	0
250	20231025	145000	66962950	5040	5040	5040	5040	0
251	20231025	144900	66962950	5040	5040	5040	5040	1
252	20231025	144800	66957910	5050	5050	5050	5050	0
253	20231025	144700	66957910	5050	5050	5050	5050	0
254	20231025	144600	66957910	5050	5050	5050	5050	0
255	20231025	144500	66957910	5050	5050	5050	5050	0
256	20231025	144400	66957910	5050	5050	5050	5050	0
257	20231025	144300	66957910	5050	5050	5050	5050	73
258	20231025	144200	66589260	5060	5060	5060	5060	0
259	20231025	144100	66589260	5060	5060	5060	5060	0
260	20231025	144000	66589260	5060	5060	5060	5060	0
261	20231025	143900	66589260	5060	5060	5060	5060	1
262	20231025	143800	66584200	5060	5060	5060	5060	0
263	20231025	143700	66584200	5060	5060	5060	5060	0
264	20231025	143600	66584200	5060	5060	5060	5060	0
265	20231025	143500	66584200	5060	5060	5060	5060	1
266	20231025	143400	66579140	5060	5060	5060	5060	0
267	20231025	143300	66579140	5060	5060	5060	5060	0
268	20231025	143200	66579140	5060	5060	5060	5060	0
269	20231025	143100	66579140	5060	5060	5060	5060	0
270	20231025	143000	66579140	5060	5060	5060	5060	0
271	20231025	142900	66579140	5060	5060	5060	5060	0
272	20231025	142800	66579140	5060	5060	5060	5060	0
273	20231025	142700	66579140	5060	5060	5060	5060	0
274	20231025	142600	66579140	5060	5060	5060	5060	0
275	20231025	142500	66579140	5060	5060	5060	5060	0
276	20231025	142400	66579140	5060	5060	5060	5060	0
277	20231025	142300	66579140	5060	5060	5060	5060	0
278	20231025	142200	66579140	5060	5060	5060	5060	0
279	20231025	142100	66579140	5060	5060	5060	5060	0
280	20231025	142000	66579140	5060	5060	5060	5060	0
281	20231025	141900	66579140	5060	5060	5060	5060	0
282	20231025	141800	66579140	5060	5060	5060	5060	0
283	20231025	141700	66579140	5060	5060	5060	5060	0
284	20231025	141600	66579140	5060	5060	5060	5060	0
285	20231025	141500	66579140	5060	5060	5060	5060	0
286	20231025	141400	66579140	5060	5060	5060	5060	0
287	20231025	141300	66579140	5060	5060	5060	5060	0
288	20231025	141200	66579140	5060	5050	5060	5050	981
289	20231025	141100	61624890	5050	5050	5050	5050	39
290	20231025	141000	61427940	5050	5050	5050	5050	0
291	20231025	140900	61427940	5050	5050	5050	5050	0
292	20231025	140800	61427940	5050	5050	5050	5050	0
293	20231025	140700	61427940	5050	5050	5050	5050	0
294	20231025	140600	61427940	5050	5050	5050	5050	0
295	20231025	140500	61427940	5050	5050	5050	5050	0
296	20231025	140400	61427940	5050	5050	5050	5050	0
297	20231025	140300	61427940	5050	5050	5050	5050	0
298	20231025	140200	61427940	5050	5050	5050	5050	0
299	20231025	140100	61427940	5050	5050	5050	5050	0
300	20231025	140000	61427940	5050	5050	5050	5050	0
301	20231025	135900	61427940	5050	5050	5050	5050	0
302	20231025	135800	61427940	5050	5050	5050	5050	0
303	20231025	135700	61427940	5050	5050	5050	5050	0
304	20231025	135600	61427940	5050	5050	5050	5050	0
305	20231025	135500	61427940	5050	5050	5050	5050	0
306	20231025	135400	61427940	5050	5050	5050	5050	0
307	20231025	135300	61427940	5050	5050	5050	5050	0
308	20231025	135200	61427940	5050	5050	5050	5050	138
309	20231025	135100	60731040	5050	5050	5050	5050	0
310	20231025	135000	60731040	5050	5050	5050	5050	0
311	20231025	134900	60731040	5050	5050	5050	5050	0
312	20231025	134800	60731040	5050	5050	5050	5050	0
313	20231025	134700	60731040	5050	5050	5050	5050	0
314	20231025	134600	60731040	5050	5050	5050	5050	0
315	20231025	134500	60731040	5050	5050	5050	5050	384
316	20231025	134400	58791840	5050	5050	5050	5050	0
317	20231025	134300	58791840	5050	5050	5050	5050	0
318	20231025	134200	58791840	5050	5050	5050	5050	0
319	20231025	134100	58791840	5050	5050	5050	5050	0
320	20231025	134000	58791840	5050	5050	5050	5050	0
321	20231025	133900	58791840	5050	5050	5050	5050	0
322	20231025	133800	58791840	5050	5050	5050	5050	0
323	20231025	133700	58791840	5050	5050	5050	5050	0
324	20231025	133600	58791840	5050	5050	5050	5050	216
325	20231025	133500	57701040	5060	5060	5060	5060	0
326	20231025	133400	57701040	5060	5060	5060	5060	0
327	20231025	133300	57701040	5060	5060	5060	5060	0
328	20231025	133200	57701040	5060	5060	5060	5060	0
329	20231025	133100	57701040	5060	5060	5060	5060	0
330	20231025	133000	57701040	5060	5060	5060	5060	0
331	20231025	132900	57701040	5060	5060	5060	5060	0
332	20231025	132800	57701040	5060	5060	5060	5060	36
333	20231025	132700	57518880	5050	5050	5050	5050	0
334	20231025	132600	57518880	5050	5050	5050	5050	0
335	20231025	132500	57518880	5050	5050	5050	5050	0
336	20231025	132400	57518880	5050	5050	5050	5050	218
337	20231025	132300	56417980	5050	5050	5050	5050	4116
338	20231025	132200	35632180	5020	5020	5020	5020	400
339	20231025	132100	33624180	5030	5030	5030	5030	500
340	20231025	132000	31109180	5050	5050	5050	5050	0
341	20231025	131900	31109180	5050	5050	5050	5050	0
342	20231025	131800	31109180	5050	5050	5050	5050	0
343	20231025	131700	31109180	5050	5050	5050	5050	0
344	20231025	131600	31109180	5050	5050	5050	5050	0
345	20231025	131500	31109180	5050	5050	5050	5050	9
346	20231025	131400	31063730	5050	5050	5050	5050	0
347	20231025	131300	31063730	5050	5040	5050	5040	1603
348	20231025	131200	22968590	5030	5030	5030	5030	0
349	20231025	131100	22968590	5030	5030	5030	5030	0
350	20231025	131000	22968590	5030	5030	5030	5030	0
351	20231025	130900	22968590	5030	5030	5030	5030	0
352	20231025	130800	22968590	5030	5030	5030	5030	0
353	20231025	130700	22968590	5030	5030	5030	5030	0
354	20231025	130600	22968590	5030	5030	5030	5030	0
355	20231025	130500	22968590	5030	5030	5030	5030	0
356	20231025	130400	22968590	5030	5030	5030	5030	0
357	20231025	130300	22968590	5030	5030	5030	5030	0
358	20231025	130200	22968590	5030	5030	5030	5030	0
359	20231025	130100	22968590	5030	5040	5040	5020	821
360	20231025	130000	18840070	5040	5040	5040	5040	0
361	20231025	125900	18840070	5040	5040	5040	5040	0
362	20231025	125800	18840070	5040	5040	5040	5040	0
363	20231025	125700	18840070	5040	5040	5040	5040	0
364	20231025	125600	18840070	5040	5040	5040	5040	0
365	20231025	125500	18840070	5040	5040	5040	5040	0
366	20231025	125400	18840070	5040	5040	5040	5040	0
367	20231025	125300	18840070	5040	5040	5040	5040	0
368	20231025	125200	18840070	5040	5040	5040	5040	1
369	20231025	125100	18835030	5050	5050	5050	5050	0
370	20231025	125000	18835030	5050	5050	5050	5050	0
371	20231025	124900	18835030	5050	5050	5050	5050	0
372	20231025	124800	18835030	5050	5050	5050	5050	0
373	20231025	124700	18835030	5050	5050	5050	5050	0
374	20231025	124600	18835030	5050	5050	5050	5050	0
375	20231025	124500	18835030	5050	5050	5050	5050	0
376	20231025	124400	18835030	5050	5050	5050	5050	0
377	20231025	124300	18835030	5050	5050	5050	5050	0
378	20231025	124200	18835030	5050	5050	5050	5050	0
379	20231025	124100	18835030	5050	5050	5050	5050	0
380	20231025	124000	18835030	5050	5050	5050	5050	0
381	20231025	123900	18835030	5050	5050	5050	5050	0
382	20231025	123800	18835030	5050	5040	5050	5040	89
383	20231025	123700	18385670	5040	5040	5040	5040	3
384	20231025	123600	18370550	5040	5040	5040	5040	145
385	20231025	123500	17639750	5050	5050	5050	5050	0
386	20231025	123400	17639750	5050	5050	5050	5050	0
387	20231025	123300	17639750	5050	5050	5050	5050	0
388	20231025	123200	17639750	5050	5050	5050	5050	0
389	20231025	123100	17639750	5050	5050	5050	5050	0
390	20231025	123000	17639750	5050	5050	5050	5050	0
391	20231025	122900	17639750	5050	5050	5050	5050	0
392	20231025	122800	17639750	5050	5050	5050	5050	0
393	20231025	122700	17639750	5050	5050	5050	5050	0
394	20231025	122600	17639750	5050	5050	5050	5050	513
395	20231025	122500	15049100	5060	5060	5060	5060	0
396	20231025	122400	15049100	5060	5060	5060	5060	0
397	20231025	122300	15049100	5060	5060	5060	5060	0
398	20231025	122200	15049100	5060	5060	5060	5060	33
399	20231025	122100	14882120	5050	5060	5060	5050	86
400	20231025	122000	14447310	5050	5050	5050	5050	0
401	20231025	121900	14447310	5050	5050	5050	5050	0
402	20231025	121800	14447310	5050	5050	5050	5050	0
403	20231025	121700	14447310	5050	5050	5050	5050	0
404	20231025	121600	14447310	5050	5050	5050	5050	0
405	20231025	121500	14447310	5050	5050	5050	5050	0
406	20231025	121400	14447310	5050	5050	5050	5050	0
407	20231025	121300	14447310	5050	5050	5050	5050	0
408	20231025	121200	14447310	5050	5050	5050	5050	0
409	20231025	121100	14447310	5050	5050	5050	5050	0
410	20231025	121000	14447310	5050	5050	5050	5050	0
411	20231025	120900	14447310	5050	5050	5050	5050	101
412	20231025	120800	13937260	5060	5060	5060	5060	0
413	20231025	120700	13937260	5060	5060	5060	5060	0
414	20231025	120600	13937260	5060	5060	5060	5060	0
415	20231025	120500	13937260	5060	5060	5060	5060	39
416	20231025	120400	13739920	5060	5070	5070	5060	38
417	20231025	120300	13547380	5070	5070	5070	5070	0
418	20231025	120200	13547380	5070	5070	5070	5070	0
419	20231025	120100	13547380	5070	5070	5070	5070	0
420	20231025	120000	13547380	5070	5070	5070	5070	0
421	20231025	115900	13547380	5070	5070	5070	5070	0
422	20231025	115800	13547380	5070	5070	5070	5070	0
423	20231025	115700	13547380	5070	5070	5070	5070	0
424	20231025	115600	13547380	5070	5070	5070	5070	0
425	20231025	115500	13547380	5070	5070	5070	5070	1
426	20231025	115400	13542310	5080	5080	5080	5080	2
427	20231025	115300	13532150	5090	5090	5090	5090	0
428	20231025	115200	13532150	5090	5090	5090	5090	0
429	20231025	115100	13532150	5090	5090	5090	5090	0
430	20231025	115000	13532150	5090	5090	5090	5090	0
431	20231025	114900	13532150	5090	5090	5090	5090	0
432	20231025	114800	13532150	5090	5090	5090	5090	0
433	20231025	114700	13532150	5090	5090	5090	5090	0
434	20231025	114600	13532150	5090	5090	5090	5090	0
435	20231025	114500	13532150	5090	5090	5090	5090	0
436	20231025	114400	13532150	5090	5090	5090	5090	0
437	20231025	114300	13532150	5090	5090	5090	5090	0
438	20231025	114200	13532150	5090	5090	5090	5090	0
439	20231025	114100	13532150	5090	5090	5090	5090	0
440	20231025	114000	13532150	5090	5090	5090	5090	0
441	20231025	113900	13532150	5090	5090	5090	5090	2
442	20231025	113800	13521970	5090	5090	5090	5090	2
443	20231025	113700	13511790	5090	5090	5090	5090	0
444	20231025	113600	13511790	5090	5090	5090	5090	0
445	20231025	113500	13511790	5090	5090	5090	5090	0
446	20231025	113400	13511790	5090	5090	5090	5090	0
447	20231025	113300	13511790	5090	5090	5090	5090	0
448	20231025	113200	13511790	5090	5090	5090	5090	0
449	20231025	113100	13511790	5090	5090	5090	5090	0
450	20231025	113000	13511790	5090	5090	5090	5090	0
451	20231025	112900	13511790	5090	5090	5090	5090	0
452	20231025	112800	13511790	5090	5090	5090	5090	0
453	20231025	112700	13511790	5090	5090	5090	5090	0
454	20231025	112600	13511790	5090	5090	5090	5090	0
455	20231025	112500	13511790	5090	5090	5090	5090	5
456	20231025	112400	13486340	5070	5070	5070	5070	0
457	20231025	112300	13486340	5070	5070	5070	5070	0
458	20231025	112200	13486340	5070	5070	5070	5070	2
459	20231025	112100	13476200	5080	5080	5080	5080	0
460	20231025	112000	13476200	5080	5080	5080	5080	0
461	20231025	111900	13476200	5080	5080	5080	5080	0
462	20231025	111800	13476200	5080	5080	5080	5080	0
463	20231025	111700	13476200	5080	5080	5080	5080	0
464	20231025	111600	13476200	5080	5080	5080	5080	1
465	20231025	111500	13471120	5080	5080	5080	5080	0
466	20231025	111400	13471120	5080	5080	5080	5080	0
467	20231025	111300	13471120	5080	5080	5080	5080	0
468	20231025	111200	13471120	5080	5080	5080	5080	0
469	20231025	111100	13471120	5080	5080	5080	5080	0
470	20231025	111000	13471120	5080	5080	5080	5080	0
471	20231025	110900	13471120	5080	5080	5080	5080	25
472	20231025	110800	13344120	5080	5080	5080	5080	60
473	20231025	110700	13039320	5070	5070	5070	5070	614
474	20231025	110600	9926340	5050	5050	5050	5050	0
475	20231025	110500	9926340	5050	5050	5050	5050	0
476	20231025	110400	9926340	5050	5050	5050	5050	0
477	20231025	110300	9926340	5050	5050	5050	5050	0
478	20231025	110200	9926340	5050	5050	5050	5050	0
479	20231025	110100	9926340	5050	5050	5050	5050	0
480	20231025	110000	9926340	5050	5050	5050	5050	0
481	20231025	105900	9926340	5050	5050	5050	5050	0
482	20231025	105800	9926340	5050	5050	5050	5050	0
483	20231025	105700	9926340	5050	5050	5050	5050	0
484	20231025	105600	9926340	5050	5050	5050	5050	0
485	20231025	105500	9926340	5050	5050	5050	5050	0
486	20231025	105400	9926340	5050	5050	5050	5050	0
487	20231025	105300	9926340	5050	5050	5050	5050	0
488	20231025	105200	9926340	5050	5050	5050	5050	0
489	20231025	105100	9926340	5050	5050	5050	5050	0
490	20231025	105000	9926340	5050	5050	5050	5050	0
491	20231025	104900	9926340	5050	5050	5050	5050	0
492	20231025	104800	9926340	5050	5050	5050	5050	0
493	20231025	104700	9926340	5050	5050	5050	5050	0
494	20231025	104600	9926340	5050	5050	5050	5050	0
495	20231025	104500	9926340	5050	5050	5050	5050	0
496	20231025	104400	9926340	5050	5050	5050	5050	0
497	20231025	104300	9926340	5050	5050	5050	5050	0
498	20231025	104200	9926340	5050	5050	5050	5050	0
499	20231025	104100	9926340	5050	5050	5050	5050	0
500	20231025	104000	9926340	5050	5050	5050	5050	0
501	20231025	103900	9926340	5050	5050	5050	5050	0
502	20231025	103800	9926340	5050	5050	5050	5050	85
503	20231025	103700	9497090	5040	5040	5040	5040	0
504	20231025	103600	9497090	5040	5040	5040	5040	0
505	20231025	103500	9497090	5040	5040	5040	5040	0
506	20231025	103400	9497090	5040	5040	5040	5040	0
507	20231025	103300	9497090	5040	5040	5040	5040	0
508	20231025	103200	9497090	5040	5040	5040	5040	0
509	20231025	103100	9497090	5040	5040	5040	5040	0
510	20231025	103000	9497090	5040	5040	5040	5040	155
511	20231025	102900	8715890	5040	5040	5040	5040	0
512	20231025	102800	8715890	5040	5040	5040	5040	0
513	20231025	102700	8715890	5040	5050	5050	5040	272
514	20231025	102600	7344010	5050	5050	5050	5050	25
515	20231025	102500	7217760	5070	5070	5070	5070	0
516	20231025	102400	7217760	5070	5070	5070	5070	0
517	20231025	102300	7217760	5070	5070	5070	5070	0
518	20231025	102200	7217760	5070	5070	5070	5070	0
519	20231025	102100	7217760	5070	5070	5070	5070	0
520	20231025	102000	7217760	5070	5070	5070	5070	0
521	20231025	101900	7217760	5070	5070	5070	5070	0
522	20231025	101800	7217760	5070	5070	5070	5070	1
523	20231025	101700	7212690	5070	5070	5070	5070	0
524	20231025	101600	7212690	5070	5070	5070	5070	3
525	20231025	101500	7197480	5040	5040	5040	5040	0
526	20231025	101400	7197480	5040	5040	5040	5040	0
527	20231025	101300	7197480	5040	5040	5040	5040	0
528	20231025	101200	7197480	5040	5040	5040	5040	0
529	20231025	101100	7197480	5040	5040	5040	5040	0
530	20231025	101000	7197480	5040	5040	5040	5040	0
531	20231025	100900	7197480	5040	5040	5040	5040	0
532	20231025	100800	7197480	5040	5040	5040	5040	0
533	20231025	100700	7197480	5040	5040	5040	5040	0
534	20231025	100600	7197480	5040	5040	5040	5040	0
535	20231025	100500	7197480	5040	5040	5040	5040	0
536	20231025	100400	7197480	5040	5040	5040	5040	50
537	20231025	100300	6945480	5040	5040	5040	5040	0
538	20231025	100200	6945480	5040	5040	5040	5040	0
539	20231025	100100	6945480	5040	5040	5040	5040	0
540	20231025	100000	6945480	5040	5040	5040	5040	0
541	20231025	095900	6945480	5040	5040	5040	5040	0
542	20231025	095800	6945480	5040	5040	5040	5040	0
543	20231025	095700	6945480	5040	5040	5040	5040	0
544	20231025	095600	6945480	5040	5040	5040	5040	0
545	20231025	095500	6945480	5040	5040	5040	5040	0
546	20231025	095400	6945480	5040	5040	5040	5040	0
547	20231025	095300	6945480	5040	5040	5040	5040	0
548	20231025	095200	6945480	5040	5040	5040	5040	21
549	20231025	095100	6839640	5050	5050	5050	5050	0
550	20231025	095000	6839640	5050	5050	5050	5050	5
551	20231025	094900	6814390	5050	5050	5050	5050	259
552	20231025	094800	5506440	5080	5080	5080	5080	0
553	20231025	094700	5506440	5080	5080	5080	5080	0
554	20231025	094600	5506440	5080	5080	5080	5080	0
555	20231025	094500	5506440	5080	5080	5080	5080	0
556	20231025	094400	5506440	5080	5080	5080	5080	0
557	20231025	094300	5506440	5080	5080	5080	5080	0
558	20231025	094200	5506440	5080	5080	5080	5080	0
559	20231025	094100	5506440	5080	5080	5080	5080	0
560	20231025	094000	5506440	5080	5080	5080	5080	0
561	20231025	093900	5506440	5080	5080	5080	5080	0
562	20231025	093800	5506440	5080	5080	5080	5080	0
563	20231025	093700	5506440	5080	5080	5080	5080	0
564	20231025	093600	5506440	5080	5080	5080	5080	0
565	20231025	093500	5506440	5080	5080	5080	5080	0
566	20231025	093400	5506440	5080	5080	5080	5080	1
567	20231025	093300	5501360	5060	5060	5060	5060	0
568	20231025	093200	5501360	5060	5060	5060	5060	200
569	20231025	093100	4489360	5060	5060	5060	5060	0
570	20231025	093000	4489360	5060	5060	5060	5060	0
571	20231025	092900	4489360	5060	5060	5060	5060	0
572	20231025	092800	4489360	5060	5060	5060	5060	0
573	20231025	092700	4489360	5060	5060	5060	5060	0
574	20231025	092600	4489360	5060	5060	5060	5060	0
575	20231025	092500	4489360	5060	5060	5060	5060	0
576	20231025	092400	4489360	5060	5060	5060	5060	0
577	20231025	092300	4489360	5060	5060	5060	5060	100
578	20231025	092200	3983360	5060	5060	5060	5060	0
579	20231025	092100	3983360	5060	5060	5060	5060	0
580	20231025	092000	3983360	5060	5060	5060	5060	0
581	20231025	091900	3983360	5060	5060	5060	5060	0
582	20231025	091800	3983360	5060	5060	5060	5060	0
583	20231025	091700	3983360	5060	5060	5060	5060	1
584	20231025	091600	3978300	5050	5050	5050	5050	0
585	20231025	091500	3978300	5050	5050	5050	5050	0
586	20231025	091400	3978300	5050	5050	5050	5050	0
587	20231025	091300	3978300	5050	5060	5060	5050	461
588	20231025	091200	1647070	5070	5100	5100	5070	85
589	20231025	091100	1216060	5090	5090	5090	5090	0
590	20231025	091000	1216060	5090	5090	5090	5090	0
591	20231025	090900	1216060	5090	5090	5090	5090	21
592	20231025	090800	1109170	5070	5070	5070	5070	0
593	20231025	090700	1109170	5070	5070	5070	5070	0
594	20231025	090600	1109170	5070	5070	5070	5070	76
595	20231025	090500	723850	5070	5070	5070	5070	0
596	20231025	090400	723850	5070	5070	5070	5070	0
597	20231025	090300	723850	5070	5070	5070	5070	0
598	20231025	090200	723850	5070	5070	5070	5070	27
599	20231025	090100	586960	5060	5060	5060	5060	0
600	20231025	090000	586960	5060	5060	5060	5060	116