KissMeData/139990/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195900	73097550	7030	7030	7030	7030	492
3	20231017	195800	73097550	7030	7030	7030	7030	0
4	20231017	195700	73097550	7030	7030	7030	7030	0
5	20231017	195600	73097550	7030	7030	7030	7030	0
6	20231017	195500	73097550	7030	7030	7030	7030	0
7	20231017	195400	73097550	7030	7030	7030	7030	0
8	20231017	195300	73097550	7030	7030	7030	7030	0
9	20231017	195200	73097550	7030	7030	7030	7030	0
10	20231017	195100	73097550	7030	7030	7030	7030	0
11	20231017	195000	73097550	7030	7030	7030	7030	0
12	20231017	194900	73097550	7030	7030	7030	7030	0
13	20231017	194800	73097550	7030	7030	7030	7030	0
14	20231017	194700	73097550	7030	7030	7030	7030	0
15	20231017	194600	73097550	7030	7030	7030	7030	0
16	20231017	194500	73097550	7030	7030	7030	7030	0
17	20231017	194400	73097550	7030	7030	7030	7030	0
18	20231017	194300	73097550	7030	7030	7030	7030	0
19	20231017	194200	73097550	7030	7030	7030	7030	0
20	20231017	194100	73097550	7030	7030	7030	7030	0
21	20231017	194000	73097550	7030	7030	7030	7030	0
22	20231017	193900	73097550	7030	7030	7030	7030	0
23	20231017	193800	73097550	7030	7030	7030	7030	0
24	20231017	193700	73097550	7030	7030	7030	7030	0
25	20231017	193600	73097550	7030	7030	7030	7030	0
26	20231017	193500	73097550	7030	7030	7030	7030	0
27	20231017	193400	73097550	7030	7030	7030	7030	0
28	20231017	193300	73097550	7030	7030	7030	7030	0
29	20231017	193200	73097550	7030	7030	7030	7030	0
30	20231017	193100	73097550	7030	7030	7030	7030	0
31	20231017	193000	73097550	7030	7030	7030	7030	0
32	20231017	192900	73097550	7030	7030	7030	7030	492
33	20231017	192800	73097550	7030	7030	7030	7030	0
34	20231017	192700	73097550	7030	7030	7030	7030	0
35	20231017	192600	73097550	7030	7030	7030	7030	0
36	20231017	192500	73097550	7030	7030	7030	7030	0
37	20231017	192400	73097550	7030	7030	7030	7030	0
38	20231017	192300	73097550	7030	7030	7030	7030	0
39	20231017	192200	73097550	7030	7030	7030	7030	0
40	20231017	192100	73097550	7030	7030	7030	7030	0
41	20231017	192000	73097550	7030	7030	7030	7030	0
42	20231017	191900	73097550	7030	7030	7030	7030	0
43	20231017	191800	73097550	7030	7030	7030	7030	0
44	20231017	191700	73097550	7030	7030	7030	7030	0
45	20231017	191600	73097550	7030	7030	7030	7030	0
46	20231017	191500	73097550	7030	7030	7030	7030	0
47	20231017	191400	73097550	7030	7030	7030	7030	0
48	20231017	191300	73097550	7030	7030	7030	7030	0
49	20231017	191200	73097550	7030	7030	7030	7030	0
50	20231017	191100	73097550	7030	7030	7030	7030	0
51	20231017	191000	73097550	7030	7030	7030	7030	0
52	20231017	190900	73097550	7030	7030	7030	7030	0
53	20231017	190800	73097550	7030	7030	7030	7030	0
54	20231017	190700	73097550	7030	7030	7030	7030	0
55	20231017	190600	73097550	7030	7030	7030	7030	0
56	20231017	190500	73097550	7030	7030	7030	7030	0
57	20231017	190400	73097550	7030	7030	7030	7030	0
58	20231017	190300	73097550	7030	7030	7030	7030	0
59	20231017	190200	73097550	7030	7030	7030	7030	0
60	20231017	190100	73097550	7030	7030	7030	7030	0
61	20231017	190000	73097550	7030	7030	7030	7030	0
62	20231017	185900	73097550	7030	7030	7030	7030	492
63	20231017	185800	73097550	7030	7030	7030	7030	0
64	20231017	185700	73097550	7030	7030	7030	7030	0
65	20231017	185600	73097550	7030	7030	7030	7030	0
66	20231017	185500	73097550	7030	7030	7030	7030	0
67	20231017	185400	73097550	7030	7030	7030	7030	0
68	20231017	185300	73097550	7030	7030	7030	7030	0
69	20231017	185200	73097550	7030	7030	7030	7030	0
70	20231017	185100	73097550	7030	7030	7030	7030	0
71	20231017	185000	73097550	7030	7030	7030	7030	0
72	20231017	184900	73097550	7030	7030	7030	7030	0
73	20231017	184800	73097550	7030	7030	7030	7030	0
74	20231017	184700	73097550	7030	7030	7030	7030	0
75	20231017	184600	73097550	7030	7030	7030	7030	0
76	20231017	184500	73097550	7030	7030	7030	7030	0
77	20231017	184400	73097550	7030	7030	7030	7030	0
78	20231017	184300	73097550	7030	7030	7030	7030	0
79	20231017	184200	73097550	7030	7030	7030	7030	0
80	20231017	184100	73097550	7030	7030	7030	7030	0
81	20231017	184000	73097550	7030	7030	7030	7030	0
82	20231017	183900	73097550	7030	7030	7030	7030	0
83	20231017	183800	73097550	7030	7030	7030	7030	0
84	20231017	183700	73097550	7030	7030	7030	7030	0
85	20231017	183600	73097550	7030	7030	7030	7030	0
86	20231017	183500	73097550	7030	7030	7030	7030	0
87	20231017	183400	73097550	7030	7030	7030	7030	0
88	20231017	183300	73097550	7030	7030	7030	7030	0
89	20231017	183200	73097550	7030	7030	7030	7030	0
90	20231017	183100	73097550	7030	7030	7030	7030	0
91	20231017	183000	73097550	7030	7030	7030	7030	0
92	20231017	182900	73097550	7030	7030	7030	7030	492
93	20231017	182800	73097550	7030	7030	7030	7030	0
94	20231017	182700	73097550	7030	7030	7030	7030	0
95	20231017	182600	73097550	7030	7030	7030	7030	0
96	20231017	182500	73097550	7030	7030	7030	7030	0
97	20231017	182400	73097550	7030	7030	7030	7030	0
98	20231017	182300	73097550	7030	7030	7030	7030	0
99	20231017	182200	73097550	7030	7030	7030	7030	0
100	20231017	182100	73097550	7030	7030	7030	7030	0
101	20231017	182000	73097550	7030	7030	7030	7030	0
102	20231017	181900	73097550	7030	7030	7030	7030	0
103	20231017	181800	73097550	7030	7030	7030	7030	0
104	20231017	181700	73097550	7030	7030	7030	7030	0
105	20231017	181600	73097550	7030	7030	7030	7030	0
106	20231017	181500	73097550	7030	7030	7030	7030	0
107	20231017	181400	73097550	7030	7030	7030	7030	0
108	20231017	181300	73097550	7030	7030	7030	7030	0
109	20231017	181200	73097550	7030	7030	7030	7030	0
110	20231017	181100	73097550	7030	7030	7030	7030	0
111	20231017	181000	73097550	7030	7030	7030	7030	0
112	20231017	180900	73097550	7030	7030	7030	7030	0
113	20231017	180800	73097550	7030	7030	7030	7030	0
114	20231017	180700	73097550	7030	7030	7030	7030	0
115	20231017	180600	73097550	7030	7030	7030	7030	0
116	20231017	180500	73097550	7030	7030	7030	7030	0
117	20231017	180400	73097550	7030	7030	7030	7030	0
118	20231017	180300	73097550	7030	7030	7030	7030	0
119	20231017	180200	73097550	7030	7030	7030	7030	0
120	20231017	180100	73097550	7030	7030	7030	7030	0
121	20231017	180000	73097550	7030	7030	7030	7030	0
122	20231017	175900	73097550	7030	7030	7030	7030	492
123	20231017	175800	73097550	7030	7030	7030	7030	0
124	20231017	175700	73097550	7030	7030	7030	7030	0
125	20231017	175600	73097550	7030	7030	7030	7030	0
126	20231017	175500	73097550	7030	7030	7030	7030	0
127	20231017	175400	73097550	7030	7030	7030	7030	0
128	20231017	175300	73097550	7030	7030	7030	7030	0
129	20231017	175200	73097550	7030	7030	7030	7030	0
130	20231017	175100	73097550	7030	7030	7030	7030	0
131	20231017	175000	73097550	7030	7030	7030	7030	0
132	20231017	174900	73097550	7030	7030	7030	7030	0
133	20231017	174800	73097550	7030	7030	7030	7030	0
134	20231017	174700	73097550	7030	7030	7030	7030	0
135	20231017	174600	73097550	7030	7030	7030	7030	0
136	20231017	174500	73097550	7030	7030	7030	7030	0
137	20231017	174400	73097550	7030	7030	7030	7030	0
138	20231017	174300	73097550	7030	7030	7030	7030	0
139	20231017	174200	73097550	7030	7030	7030	7030	0
140	20231017	174100	73097550	7030	7030	7030	7030	0
141	20231017	174000	73097550	7030	7030	7030	7030	0
142	20231017	173900	73097550	7030	7030	7030	7030	0
143	20231017	173800	73097550	7030	7030	7030	7030	0
144	20231017	173700	73097550	7030	7030	7030	7030	0
145	20231017	173600	73097550	7030	7030	7030	7030	0
146	20231017	173500	73097550	7030	7030	7030	7030	0
147	20231017	173400	73097550	7030	7030	7030	7030	0
148	20231017	173300	73097550	7030	7030	7030	7030	0
149	20231017	173200	73097550	7030	7030	7030	7030	0
150	20231017	173100	73097550	7030	7030	7030	7030	0
151	20231017	173000	73097550	7030	7030	7030	7030	0
152	20231017	172900	73097550	7030	7030	7030	7030	492
153	20231017	172800	73097550	7030	7030	7030	7030	0
154	20231017	172700	73097550	7030	7030	7030	7030	0
155	20231017	172600	73097550	7030	7030	7030	7030	0
156	20231017	172500	73097550	7030	7030	7030	7030	0
157	20231017	172400	73097550	7030	7030	7030	7030	0
158	20231017	172300	73097550	7030	7030	7030	7030	0
159	20231017	172200	73097550	7030	7030	7030	7030	0
160	20231017	172100	73097550	7030	7030	7030	7030	0
161	20231017	172000	73097550	7030	7030	7030	7030	0
162	20231017	171900	73097550	7030	7030	7030	7030	0
163	20231017	171800	73097550	7030	7030	7030	7030	0
164	20231017	171700	73097550	7030	7030	7030	7030	0
165	20231017	171600	73097550	7030	7030	7030	7030	0
166	20231017	171500	73097550	7030	7030	7030	7030	0
167	20231017	171400	73097550	7030	7030	7030	7030	0
168	20231017	171300	73097550	7030	7030	7030	7030	0
169	20231017	171200	73097550	7030	7030	7030	7030	0
170	20231017	171100	73097550	7030	7030	7030	7030	0
171	20231017	171000	73097550	7030	7030	7030	7030	0
172	20231017	170900	73097550	7030	7030	7030	7030	0
173	20231017	170800	73097550	7030	7030	7030	7030	0
174	20231017	170700	73097550	7030	7030	7030	7030	0
175	20231017	170600	73097550	7030	7030	7030	7030	0
176	20231017	170500	73097550	7030	7030	7030	7030	0
177	20231017	170400	73097550	7030	7030	7030	7030	0
178	20231017	170300	73097550	7030	7030	7030	7030	0
179	20231017	170200	73097550	7030	7030	7030	7030	0
180	20231017	170100	73097550	7030	7030	7030	7030	0
181	20231017	170000	73097550	7030	7030	7030	7030	0
182	20231017	165900	73097550	7030	7030	7030	7030	492
183	20231017	165800	73097550	7030	7030	7030	7030	0
184	20231017	165700	73097550	7030	7030	7030	7030	0
185	20231017	165600	73097550	7030	7030	7030	7030	0
186	20231017	165500	73097550	7030	7030	7030	7030	0
187	20231017	165400	73097550	7030	7030	7030	7030	0
188	20231017	165300	73097550	7030	7030	7030	7030	0
189	20231017	165200	73097550	7030	7030	7030	7030	0
190	20231017	165100	73097550	7030	7030	7030	7030	0
191	20231017	165000	73097550	7030	7030	7030	7030	0
192	20231017	164900	73097550	7030	7030	7030	7030	0
193	20231017	164800	73097550	7030	7030	7030	7030	0
194	20231017	164700	73097550	7030	7030	7030	7030	0
195	20231017	164600	73097550	7030	7030	7030	7030	0
196	20231017	164500	73097550	7030	7030	7030	7030	0
197	20231017	164400	73097550	7030	7030	7030	7030	0
198	20231017	164300	73097550	7030	7030	7030	7030	0
199	20231017	164200	73097550	7030	7030	7030	7030	0
200	20231017	164100	73097550	7030	7030	7030	7030	0
201	20231017	164000	73097550	7030	7030	7030	7030	0
202	20231017	163900	73097550	7030	7030	7030	7030	0
203	20231017	163800	73097550	7030	7030	7030	7030	0
204	20231017	163700	73097550	7030	7030	7030	7030	0
205	20231017	163600	73097550	7030	7030	7030	7030	0
206	20231017	163500	73097550	7030	7030	7030	7030	0
207	20231017	163400	73097550	7030	7030	7030	7030	0
208	20231017	163300	73097550	7030	7030	7030	7030	0
209	20231017	163200	73097550	7030	7030	7030	7030	0
210	20231017	163100	73097550	7030	7030	7030	7030	0
211	20231017	163000	73097550	7030	7030	7030	7030	0
212	20231017	162900	73097550	7030	7030	7030	7030	492
213	20231017	162800	73097550	7030	7030	7030	7030	0
214	20231017	162700	73097550	7030	7030	7030	7030	0
215	20231017	162600	73097550	7030	7030	7030	7030	0
216	20231017	162500	73097550	7030	7030	7030	7030	0
217	20231017	162400	73097550	7030	7030	7030	7030	0
218	20231017	162300	73097550	7030	7030	7030	7030	0
219	20231017	162200	73097550	7030	7030	7030	7030	0
220	20231017	162100	73097550	7030	7030	7030	7030	0
221	20231017	162000	73097550	7030	7030	7030	7030	0
222	20231017	161900	73097550	7030	7030	7030	7030	0
223	20231017	161800	73097550	7030	7030	7030	7030	0
224	20231017	161700	73097550	7030	7030	7030	7030	0
225	20231017	161600	73097550	7030	7030	7030	7030	0
226	20231017	161500	73097550	7030	7030	7030	7030	0
227	20231017	161400	73097550	7030	7030	7030	7030	0
228	20231017	161300	73097550	7030	7030	7030	7030	0
229	20231017	161200	73097550	7030	7030	7030	7030	0
230	20231017	161100	73097550	7030	7030	7030	7030	0
231	20231017	161000	73097550	7030	7030	7030	7030	0
232	20231017	160900	73097550	7030	7030	7030	7030	0
233	20231017	160800	73097550	7030	7030	7030	7030	0
234	20231017	160700	73097550	7030	7030	7030	7030	0
235	20231017	160600	73097550	7030	7030	7030	7030	0
236	20231017	160500	73097550	7030	7030	7030	7030	0
237	20231017	160400	73097550	7030	7030	7030	7030	0
238	20231017	160300	73097550	7030	7030	7030	7030	0
239	20231017	160200	73097550	7030	7030	7030	7030	0
240	20231017	160100	73097550	7030	7030	7030	7030	0
241	20231017	160000	73097550	7030	7030	7030	7030	0
242	20231017	155900	73097550	7030	7030	7030	7030	492
243	20231017	155800	73097550	7030	7030	7030	7030	0
244	20231017	155700	73097550	7030	7030	7030	7030	0
245	20231017	155600	73097550	7030	7030	7030	7030	0
246	20231017	155500	73097550	7030	7030	7030	7030	0
247	20231017	155400	73097550	7030	7030	7030	7030	0
248	20231017	155300	73097550	7030	7030	7030	7030	0
249	20231017	155200	73097550	7030	7030	7030	7030	0
250	20231017	155100	73097550	7030	7030	7030	7030	0
251	20231017	155000	73097550	7030	7030	7030	7030	0
252	20231017	154900	73097550	7030	7030	7030	7030	0
253	20231017	154800	73097550	7030	7030	7030	7030	0
254	20231017	154700	73097550	7030	7030	7030	7030	0
255	20231017	154600	73097550	7030	7030	7030	7030	0
256	20231017	154500	73097550	7030	7030	7030	7030	0
257	20231017	154400	73097550	7030	7030	7030	7030	0
258	20231017	154300	73097550	7030	7030	7030	7030	0
259	20231017	154200	73097550	7030	7030	7030	7030	0
260	20231017	154100	73097550	7030	7030	7030	7030	0
261	20231017	154000	73097550	7030	7030	7030	7030	0
262	20231017	153900	73097550	7030	7030	7030	7030	0
263	20231017	153800	73097550	7030	7030	7030	7030	0
264	20231017	153700	73097550	7030	7030	7030	7030	0
265	20231017	153600	73097550	7030	7030	7030	7030	0
266	20231017	153500	73097550	7030	7030	7030	7030	0
267	20231017	153400	73097550	7030	7030	7030	7030	0
268	20231017	153300	73097550	7030	7030	7030	7030	0
269	20231017	153200	73097550	7030	7030	7030	7030	0
270	20231017	153100	73097550	7030	7030	7030	7030	0
271	20231017	153000	73097550	7030	7030	7030	7030	492
272	20231017	152900	69638790	7030	7030	7030	7030	0
273	20231017	152800	69638790	7030	7030	7030	7030	0
274	20231017	152700	69638790	7030	7030	7030	7030	0
275	20231017	152600	69638790	7030	7030	7030	7030	0
276	20231017	152500	69638790	7030	7030	7030	7030	0
277	20231017	152400	69638790	7030	7030	7030	7030	0
278	20231017	152300	69638790	7030	7030	7030	7030	0
279	20231017	152200	69638790	7030	7030	7030	7030	0
280	20231017	152100	69638790	7030	7030	7030	7030	0
281	20231017	152000	69638790	7030	7030	7030	7030	0
282	20231017	151900	69638790	7030	7030	7030	7030	0
283	20231017	151800	69638790	7030	7020	7030	7020	45
284	20231017	151700	69322790	7030	7030	7030	7030	0
285	20231017	151600	69322790	7030	7030	7030	7030	10
286	20231017	151500	69252490	7030	7030	7030	7030	0
287	20231017	151400	69252490	7030	7030	7030	7030	10
288	20231017	151300	69182190	7030	7030	7030	7030	0
289	20231017	151200	69182190	7030	7030	7030	7030	0
290	20231017	151100	69182190	7030	7030	7030	7030	14
291	20231017	151000	69083770	7030	7030	7030	7030	0
292	20231017	150900	69083770	7030	7030	7030	7030	12
293	20231017	150800	68999410	7030	7030	7030	7030	0
294	20231017	150700	68999410	7030	7030	7030	7030	2
295	20231017	150600	68985350	7020	7020	7020	7020	51
296	20231017	150500	68627330	7010	7010	7010	7010	46
297	20231017	150400	68304870	7010	7020	7030	7010	443
298	20231017	150300	65192260	7020	7020	7020	7020	1
299	20231017	150200	65185240	6990	6990	6990	6990	0
300	20231017	150100	65185240	6990	7020	7020	6990	1469
301	20231017	150000	54901790	7040	7040	7040	7040	0
302	20231017	145900	54901790	7040	7040	7040	7040	0
303	20231017	145800	54901790	7040	7040	7040	7040	5
304	20231017	145700	54866590	7040	7040	7040	7040	0
305	20231017	145600	54866590	7040	7040	7040	7040	0
306	20231017	145500	54866590	7040	7040	7040	7040	0
307	20231017	145400	54866590	7040	7040	7040	7040	0
308	20231017	145300	54866590	7040	7040	7040	7040	0
309	20231017	145200	54866590	7040	7040	7040	7040	96
310	20231017	145100	54190750	7040	7040	7040	7040	0
311	20231017	145000	54190750	7040	7040	7040	7040	0
312	20231017	144900	54190750	7040	7040	7040	7040	0
313	20231017	144800	54190750	7040	7040	7040	7040	2
314	20231017	144700	54176670	7040	7040	7040	7040	62
315	20231017	144600	53740190	7020	7020	7020	7020	0
316	20231017	144500	53740190	7020	7020	7020	7020	0
317	20231017	144400	53740190	7020	7040	7040	7020	8
318	20231017	144300	53683930	7040	7040	7040	7040	5
319	20231017	144200	53648730	7010	7020	7020	7010	175
320	20231017	144100	52421930	7040	7040	7040	7040	0
321	20231017	144000	52421930	7040	7040	7040	7040	0
322	20231017	143900	52421930	7040	7040	7040	7040	0
323	20231017	143800	52421930	7040	7040	7040	7040	1
324	20231017	143700	52414890	7010	7010	7010	7010	0
325	20231017	143600	52414890	7010	7020	7020	7010	20
326	20231017	143500	52274610	7010	7010	7010	7010	0
327	20231017	143400	52274610	7010	7010	7010	7010	10
328	20231017	143300	52204510	7010	7040	7040	7010	8
329	20231017	143200	52148370	7010	7010	7010	7010	0
330	20231017	143100	52148370	7010	7010	7010	7010	1
331	20231017	143000	52141360	7010	7010	7010	7010	0
332	20231017	142900	52141360	7010	7010	7010	7010	1
333	20231017	142800	52134350	7040	7040	7040	7040	1
334	20231017	142700	52127310	6990	6990	6990	6990	0
335	20231017	142600	52127310	6990	6990	6990	6990	0
336	20231017	142500	52127310	6990	6990	6990	6990	0
337	20231017	142400	52127310	6990	7030	7030	6990	975
338	20231017	142300	45293290	7030	7040	7040	7030	530
339	20231017	142200	41567170	7050	7050	7050	7050	0
340	20231017	142100	41567170	7050	7050	7050	7050	0
341	20231017	142000	41567170	7050	7050	7050	7050	75
342	20231017	141900	41038420	7050	7050	7050	7050	0
343	20231017	141800	41038420	7050	7050	7050	7050	0
344	20231017	141700	41038420	7050	7050	7050	7050	0
345	20231017	141600	41038420	7050	7050	7050	7050	0
346	20231017	141500	41038420	7050	7050	7050	7050	0
347	20231017	141400	41038420	7050	7050	7050	7050	0
348	20231017	141300	41038420	7050	7050	7050	7050	7
349	20231017	141200	40989070	7050	7050	7050	7050	0
350	20231017	141100	40989070	7050	7050	7050	7050	1
351	20231017	141000	40982020	7050	7040	7050	7040	4
352	20231017	140900	40953850	7040	7040	7040	7040	0
353	20231017	140800	40953850	7040	7040	7040	7040	10
354	20231017	140700	40883450	7050	7050	7050	7050	0
355	20231017	140600	40883450	7050	7050	7050	7050	0
356	20231017	140500	40883450	7050	7050	7050	7050	0
357	20231017	140400	40883450	7050	7050	7050	7050	0
358	20231017	140300	40883450	7050	7050	7050	7050	0
359	20231017	140200	40883450	7050	7050	7050	7050	1
360	20231017	140100	40876400	7050	7050	7050	7050	0
361	20231017	140000	40876400	7050	7050	7050	7050	0
362	20231017	135900	40876400	7050	7050	7050	7050	0
363	20231017	135800	40876400	7050	7050	7050	7050	0
364	20231017	135700	40876400	7050	7050	7050	7050	0
365	20231017	135600	40876400	7050	7050	7050	7050	0
366	20231017	135500	40876400	7050	7050	7050	7050	0
367	20231017	135400	40876400	7050	7050	7050	7050	0
368	20231017	135300	40876400	7050	7050	7050	7050	7
369	20231017	135200	40827050	7050	7050	7050	7050	0
370	20231017	135100	40827050	7050	7050	7050	7050	0
371	20231017	135000	40827050	7050	7050	7050	7050	0
372	20231017	134900	40827050	7050	7050	7050	7050	100
373	20231017	134800	40122050	7060	7060	7060	7060	0
374	20231017	134700	40122050	7060	7060	7060	7060	0
375	20231017	134600	40122050	7060	7060	7060	7060	0
376	20231017	134500	40122050	7060	7060	7060	7060	0
377	20231017	134400	40122050	7060	7060	7060	7060	0
378	20231017	134300	40122050	7060	7060	7060	7060	0
379	20231017	134200	40122050	7060	7060	7060	7060	20
380	20231017	134100	39980850	7060	7060	7060	7060	0
381	20231017	134000	39980850	7060	7060	7060	7060	0
382	20231017	133900	39980850	7060	7060	7060	7060	0
383	20231017	133800	39980850	7060	7060	7060	7060	0
384	20231017	133700	39980850	7060	7060	7060	7060	0
385	20231017	133600	39980850	7060	7060	7060	7060	0
386	20231017	133500	39980850	7060	7060	7060	7060	0
387	20231017	133400	39980850	7060	7060	7060	7060	0
388	20231017	133300	39980850	7060	7060	7060	7060	0
389	20231017	133200	39980850	7060	7060	7060	7060	0
390	20231017	133100	39980850	7060	7060	7060	7060	0
391	20231017	133000	39980850	7060	7060	7060	7060	0
392	20231017	132900	39980850	7060	7040	7060	7040	247
393	20231017	132800	38238750	7040	7040	7040	7040	1
394	20231017	132700	38231710	7040	7040	7040	7040	0
395	20231017	132600	38231710	7040	7040	7040	7040	0
396	20231017	132500	38231710	7040	7040	7040	7040	0
397	20231017	132400	38231710	7040	7040	7040	7040	0
398	20231017	132300	38231710	7040	7040	7040	7040	0
399	20231017	132200	38231710	7040	7050	7050	7020	983
400	20231017	132100	31324630	7040	7040	7040	7040	0
401	20231017	132000	31324630	7040	7040	7040	7040	0
402	20231017	131900	31324630	7040	7040	7040	7040	11
403	20231017	131800	31247190	7030	7030	7030	7030	0
404	20231017	131700	31247190	7030	7030	7030	7030	0
405	20231017	131600	31247190	7030	7030	7030	7030	0
406	20231017	131500	31247190	7030	7030	7030	7030	0
407	20231017	131400	31247190	7030	7030	7030	7030	0
408	20231017	131300	31247190	7030	7030	7030	7030	0
409	20231017	131200	31247190	7030	7040	7060	7030	196
410	20231017	131100	29867980	7060	7060	7060	7060	0
411	20231017	131000	29867980	7060	7060	7060	7060	0
412	20231017	130900	29867980	7060	7060	7060	7060	0
413	20231017	130800	29867980	7060	7060	7060	7060	0
414	20231017	130700	29867980	7060	7060	7060	7060	0
415	20231017	130600	29867980	7060	7060	7060	7060	0
416	20231017	130500	29867980	7060	7060	7060	7060	0
417	20231017	130400	29867980	7060	7060	7060	7060	0
418	20231017	130300	29867980	7060	7060	7060	7060	61
419	20231017	130200	29437320	7030	7030	7030	7030	0
420	20231017	130100	29437320	7030	7030	7030	7030	0
421	20231017	130000	29437320	7030	7030	7030	7030	0
422	20231017	125900	29437320	7030	7030	7030	7030	0
423	20231017	125800	29437320	7030	7040	7040	7030	192
424	20231017	125700	28085770	7040	7040	7040	7040	0
425	20231017	125600	28085770	7040	7040	7040	7040	0
426	20231017	125500	28085770	7040	7040	7040	7040	0
427	20231017	125400	28085770	7040	7040	7040	7040	0
428	20231017	125300	28085770	7040	7040	7040	7040	44
429	20231017	125200	27776010	7040	7040	7040	7040	0
430	20231017	125100	27776010	7040	7040	7040	7040	500
431	20231017	125000	24256010	7040	7040	7040	7040	0
432	20231017	124900	24256010	7040	7040	7040	7040	0
433	20231017	124800	24256010	7040	7040	7040	7040	0
434	20231017	124700	24256010	7040	7040	7040	7040	0
435	20231017	124600	24256010	7040	7050	7050	7040	192
436	20231017	124500	22902850	7060	7060	7060	7060	0
437	20231017	124400	22902850	7060	7060	7060	7060	0
438	20231017	124300	22902850	7060	7060	7060	7060	2
439	20231017	124200	22888730	7060	7060	7060	7060	3
440	20231017	124100	22867550	7050	7050	7050	7050	0
441	20231017	124000	22867550	7050	7050	7050	7050	0
442	20231017	123900	22867550	7050	7060	7060	7050	536
443	20231017	123800	19087230	7060	7060	7060	7060	0
444	20231017	123700	19087230	7060	7060	7060	7060	0
445	20231017	123600	19087230	7060	7060	7060	7060	0
446	20231017	123500	19087230	7060	7060	7060	7060	0
447	20231017	123400	19087230	7060	7060	7060	7060	0
448	20231017	123300	19087230	7060	7060	7060	7060	0
449	20231017	123200	19087230	7060	7060	7060	7060	0
450	20231017	123100	19087230	7060	7060	7060	7060	0
451	20231017	123000	19087230	7060	7060	7060	7060	0
452	20231017	122900	19087230	7060	7060	7060	7060	0
453	20231017	122800	19087230	7060	7060	7060	7060	0
454	20231017	122700	19087230	7060	7060	7060	7060	0
455	20231017	122600	19087230	7060	7060	7060	7060	0
456	20231017	122500	19087230	7060	7060	7060	7060	0
457	20231017	122400	19087230	7060	7060	7060	7060	0
458	20231017	122300	19087230	7060	7060	7060	7060	0
459	20231017	122200	19087230	7060	7060	7060	7060	0
460	20231017	122100	19087230	7060	7060	7060	7060	0
461	20231017	122000	19087230	7060	7060	7060	7060	0
462	20231017	121900	19087230	7060	7060	7060	7060	2
463	20231017	121800	19073110	7070	7070	7070	7070	0
464	20231017	121700	19073110	7070	7070	7070	7070	0
465	20231017	121600	19073110	7070	7070	7070	7070	0
466	20231017	121500	19073110	7070	7070	7070	7070	0
467	20231017	121400	19073110	7070	7070	7070	7070	0
468	20231017	121300	19073110	7070	7070	7070	7070	0
469	20231017	121200	19073110	7070	7070	7070	7070	0
470	20231017	121100	19073110	7070	7070	7070	7070	0
471	20231017	121000	19073110	7070	7070	7070	7070	0
472	20231017	120900	19073110	7070	7070	7070	7070	0
473	20231017	120800	19073110	7070	7070	7070	7070	14
474	20231017	120700	18974130	7060	7060	7060	7060	0
475	20231017	120600	18974130	7060	7060	7060	7060	0
476	20231017	120500	18974130	7060	7060	7060	7060	0
477	20231017	120400	18974130	7060	7060	7060	7060	0
478	20231017	120300	18974130	7060	7060	7060	7060	0
479	20231017	120200	18974130	7060	7060	7060	7060	0
480	20231017	120100	18974130	7060	7060	7060	7060	0
481	20231017	120000	18974130	7060	7060	7060	7060	0
482	20231017	115900	18974130	7060	7060	7060	7060	0
483	20231017	115800	18974130	7060	7060	7060	7060	0
484	20231017	115700	18974130	7060	7060	7060	7060	0
485	20231017	115600	18974130	7060	7060	7060	7060	0
486	20231017	115500	18974130	7060	7060	7060	7060	0
487	20231017	115400	18974130	7060	7060	7060	7060	0
488	20231017	115300	18974130	7060	7060	7060	7060	0
489	20231017	115200	18974130	7060	7060	7060	7060	255
490	20231017	115100	17173830	7060	7060	7060	7060	0
491	20231017	115000	17173830	7060	7060	7060	7060	258
492	20231017	114900	15352350	7070	7070	7070	7070	129
493	20231017	114800	14440320	7070	7070	7070	7070	0
494	20231017	114700	14440320	7070	7070	7070	7070	0
495	20231017	114600	14440320	7070	7070	7070	7070	3
496	20231017	114500	14419110	7070	7070	7070	7070	0
497	20231017	114400	14419110	7070	7070	7070	7070	0
498	20231017	114300	14419110	7070	7070	7070	7070	0
499	20231017	114200	14419110	7070	7070	7070	7070	0
500	20231017	114100	14419110	7070	7070	7070	7070	0
501	20231017	114000	14419110	7070	7070	7070	7070	0
502	20231017	113900	14419110	7070	7070	7070	7070	13
503	20231017	113800	14327200	7080	7080	7080	7080	0
504	20231017	113700	14327200	7080	7080	7080	7080	0
505	20231017	113600	14327200	7080	7080	7080	7080	2
506	20231017	113500	14313040	7080	7080	7080	7080	0
507	20231017	113400	14313040	7080	7080	7080	7080	0
508	20231017	113300	14313040	7080	7080	7080	7080	0
509	20231017	113200	14313040	7080	7080	7080	7080	0
510	20231017	113100	14313040	7080	7080	7080	7080	0
511	20231017	113000	14313040	7080	7080	7080	7080	0
512	20231017	112900	14313040	7080	7080	7080	7080	0
513	20231017	112800	14313040	7080	7080	7080	7080	50
514	20231017	112700	13959040	7080	7080	7080	7080	0
515	20231017	112600	13959040	7080	7080	7080	7080	0
516	20231017	112500	13959040	7080	7080	7080	7080	50
517	20231017	112400	13605040	7080	7080	7080	7080	50
518	20231017	112300	13251040	7080	7080	7080	7080	2
519	20231017	112200	13236880	7080	7080	7080	7080	6
520	20231017	112100	13194400	7070	7070	7070	7070	0
521	20231017	112000	13194400	7070	7070	7070	7070	11
522	20231017	111900	13116630	7090	7090	7090	7090	11
523	20231017	111800	13038640	7090	7090	7090	7090	0
524	20231017	111700	13038640	7090	7090	7090	7090	20
525	20231017	111600	12896840	7090	7090	7090	7090	0
526	20231017	111500	12896840	7090	7090	7090	7090	0
527	20231017	111400	12896840	7090	7090	7090	7090	0
528	20231017	111300	12896840	7090	7090	7090	7090	0
529	20231017	111200	12896840	7090	7090	7090	7090	0
530	20231017	111100	12896840	7090	7090	7090	7090	0
531	20231017	111000	12896840	7090	7090	7090	7090	9
532	20231017	110900	12833030	7090	7090	7090	7090	0
533	20231017	110800	12833030	7090	7090	7090	7090	0
534	20231017	110700	12833030	7090	7090	7090	7090	0
535	20231017	110600	12833030	7090	7090	7090	7090	0
536	20231017	110500	12833030	7090	7090	7090	7090	0
537	20231017	110400	12833030	7090	7090	7090	7090	0
538	20231017	110300	12833030	7090	7090	7090	7090	1
539	20231017	110200	12825940	7070	7070	7070	7070	0
540	20231017	110100	12825940	7070	7070	7070	7070	0
541	20231017	110000	12825940	7070	7070	7070	7070	0
542	20231017	105900	12825940	7070	7080	7080	7070	17
543	20231017	105800	12705720	7080	7080	7080	7080	1
544	20231017	105700	12698640	7080	7080	7080	7080	0
545	20231017	105600	12698640	7080	7080	7080	7080	0
546	20231017	105500	12698640	7080	7080	7080	7080	1
547	20231017	105400	12691560	7080	7080	7080	7080	0
548	20231017	105300	12691560	7080	7080	7080	7080	11
549	20231017	105200	12613680	7090	7090	7090	7090	100
550	20231017	105100	11904680	7090	7090	7090	7090	0
551	20231017	105000	11904680	7090	7090	7090	7090	0
552	20231017	104900	11904680	7090	7090	7090	7090	1
553	20231017	104800	11897590	7100	7100	7100	7100	0
554	20231017	104700	11897590	7100	7100	7100	7100	0
555	20231017	104600	11897590	7100	7100	7100	7100	2
556	20231017	104500	11883390	7100	7100	7100	7100	0
557	20231017	104400	11883390	7100	7100	7100	7100	0
558	20231017	104300	11883390	7100	7100	7100	7100	0
559	20231017	104200	11883390	7100	7100	7100	7100	10
560	20231017	104100	11812390	7100	7060	7100	7060	3
561	20231017	104000	11791170	7100	7100	7100	7100	1
562	20231017	103900	11784070	7060	7060	7060	7060	0
563	20231017	103800	11784070	7060	7060	7060	7060	0
564	20231017	103700	11784070	7060	7060	7060	7060	0
565	20231017	103600	11784070	7060	7060	7060	7060	1
566	20231017	103500	11777010	7070	7070	7070	7070	0
567	20231017	103400	11777010	7070	7070	7070	7070	70
568	20231017	103300	11282110	7070	7070	7070	7070	33
569	20231017	103200	11048800	7070	7070	7070	7070	42
570	20231017	103100	10751860	7070	7070	7070	7070	0
571	20231017	103000	10751860	7070	7070	7070	7070	0
572	20231017	102900	10751860	7070	7070	7070	7070	199
573	20231017	102800	9344930	7070	7070	7070	7070	0
574	20231017	102700	9344930	7070	7070	7070	7070	0
575	20231017	102600	9344930	7070	7070	7070	7070	3
576	20231017	102500	9323720	7070	7070	7070	7070	0
577	20231017	102400	9323720	7070	7070	7070	7070	0
578	20231017	102300	9323720	7070	7070	7070	7070	0
579	20231017	102200	9323720	7070	7070	7070	7070	0
580	20231017	102100	9323720	7070	7070	7070	7070	0
581	20231017	102000	9323720	7070	7070	7070	7070	0
582	20231017	101900	9323720	7070	7070	7070	7070	211
583	20231017	101800	7831950	7070	7070	7070	7070	0
584	20231017	101700	7831950	7070	7070	7070	7070	70
585	20231017	101600	7337050	7070	7070	7070	7070	1
586	20231017	101500	7329980	7060	7060	7060	7060	0
587	20231017	101400	7329980	7060	7060	7060	7060	0
588	20231017	101300	7329980	7060	7060	7060	7060	30
589	20231017	101200	7118180	7070	7070	7070	7070	0
590	20231017	101100	7118180	7070	7070	7070	7070	5
591	20231017	101000	7082830	7070	7070	7070	7070	0
592	20231017	100900	7082830	7070	7070	7070	7070	0
593	20231017	100800	7082830	7070	7070	7070	7070	2
594	20231017	100700	7068690	7060	7060	7060	7060	0
595	20231017	100600	7068690	7060	7060	7060	7060	30
596	20231017	100500	6856890	7070	7070	7070	7070	0
597	20231017	100400	6856890	7070	7070	7070	7070	0
598	20231017	100300	6856890	7070	7070	7070	7070	0
599	20231017	100200	6856890	7070	7070	7070	7070	136
600	20231017	100100	5895370	7070	7070	7070	7070	0
601	20231017	100000	5895370	7070	7070	7070	7070	0
602	20231017	095900	5895370	7070	7070	7070	7070	0
603	20231017	095800	5895370	7070	7070	7070	7070	0
604	20231017	095700	5895370	7070	7070	7070	7070	0
605	20231017	095600	5895370	7070	7070	7070	7070	0
606	20231017	095500	5895370	7070	7070	7070	7070	0
607	20231017	095400	5895370	7070	7070	7070	7070	0
608	20231017	095300	5895370	7070	7070	7070	7070	0
609	20231017	095200	5895370	7070	7070	7070	7070	0
610	20231017	095100	5895370	7070	7070	7070	7070	5
611	20231017	095000	5860020	7100	7080	7100	7080	511
612	20231017	094900	2234930	7070	7070	7070	7070	0
613	20231017	094800	2234930	7070	7070	7070	7070	0
614	20231017	094700	2234930	7070	7070	7070	7070	0
615	20231017	094600	2234930	7070	7070	7070	7070	1
616	20231017	094500	2227860	7060	7060	7060	7060	0
617	20231017	094400	2227860	7060	7060	7060	7060	0
618	20231017	094300	2227860	7060	7060	7060	7060	8
619	20231017	094200	2171380	7060	7060	7060	7060	0
620	20231017	094100	2171380	7060	7060	7060	7060	0
621	20231017	094000	2171380	7060	7060	7060	7060	26
622	20231017	093900	1987820	7060	7090	7090	7060	36
623	20231017	093800	1733420	7070	7070	7070	7070	1
624	20231017	093700	1726350	7070	7070	7070	7070	0
625	20231017	093600	1726350	7070	7070	7070	7070	0
626	20231017	093500	1726350	7070	7080	7080	7070	7
627	20231017	093400	1676820	7090	7090	7090	7090	0
628	20231017	093300	1676820	7090	7090	7090	7090	1
629	20231017	093200	1669730	7090	7090	7090	7090	0
630	20231017	093100	1669730	7090	7090	7090	7090	10
631	20231017	093000	1598830	7080	7080	7080	7080	1
632	20231017	092900	1591750	7090	7090	7090	7090	0
633	20231017	092800	1591750	7090	7090	7090	7090	0
634	20231017	092700	1591750	7090	7090	7090	7090	0
635	20231017	092600	1591750	7090	7090	7090	7090	0
636	20231017	092500	1591750	7090	7090	7090	7090	0
637	20231017	092400	1591750	7090	7090	7090	7090	1
638	20231017	092300	1584660	7080	7080	7080	7080	0
639	20231017	092200	1584660	7080	7080	7080	7080	0
640	20231017	092100	1584660	7080	7070	7080	7070	4
641	20231017	092000	1556360	7080	7080	7080	7080	14
642	20231017	091900	1457240	7070	7070	7070	7070	39
643	20231017	091800	1181510	7070	7070	7070	7070	0
644	20231017	091700	1181510	7070	7070	7070	7070	1
645	20231017	091600	1174440	7070	7070	7070	7070	0
646	20231017	091500	1174440	7070	7070	7070	7070	0
647	20231017	091400	1174440	7070	7070	7070	7070	0
648	20231017	091300	1174440	7070	7070	7070	7070	0
649	20231017	091200	1174440	7070	7070	7070	7070	0
650	20231017	091100	1174440	7070	7070	7070	7070	15
651	20231017	091000	1068390	7050	7050	7050	7050	10
652	20231017	090900	997890	7050	7050	7050	7050	7
653	20231017	090800	948540	7040	7040	7040	7040	0
654	20231017	090700	948540	7040	7040	7040	7040	3
655	20231017	090600	927420	7040	7040	7040	7040	12
656	20231017	090500	842940	7040	7040	7040	7040	0
657	20231017	090400	842940	7040	7040	7040	7040	0
658	20231017	090300	842940	7040	7040	7040	7040	17
659	20231017	090200	723260	7040	7040	7040	7040	1
660	20231017	090100	716220	7040	7030	7040	7030	14
661	20231017	090000	617760	7020	7020	7020	7020	88