KissMeData/095270/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194900	47402430	5080	5080	5080	5080	678
3	20231026	194800	47402430	5080	5080	5080	5080	0
4	20231026	194700	47402430	5080	5080	5080	5080	0
5	20231026	194600	47402430	5080	5080	5080	5080	0
6	20231026	194500	47402430	5080	5080	5080	5080	0
7	20231026	194400	47402430	5080	5080	5080	5080	0
8	20231026	194300	47402430	5080	5080	5080	5080	0
9	20231026	194200	47402430	5080	5080	5080	5080	0
10	20231026	194100	47402430	5080	5080	5080	5080	0
11	20231026	194000	47402430	5080	5080	5080	5080	0
12	20231026	193900	47402430	5080	5080	5080	5080	0
13	20231026	193800	47402430	5080	5080	5080	5080	0
14	20231026	193700	47402430	5080	5080	5080	5080	0
15	20231026	193600	47402430	5080	5080	5080	5080	0
16	20231026	193500	47402430	5080	5080	5080	5080	0
17	20231026	193400	47402430	5080	5080	5080	5080	0
18	20231026	193300	47402430	5080	5080	5080	5080	0
19	20231026	193200	47402430	5080	5080	5080	5080	0
20	20231026	193100	47402430	5080	5080	5080	5080	0
21	20231026	193000	47402430	5080	5080	5080	5080	0
22	20231026	192900	47402430	5080	5080	5080	5080	0
23	20231026	192800	47402430	5080	5080	5080	5080	0
24	20231026	192700	47402430	5080	5080	5080	5080	0
25	20231026	192600	47402430	5080	5080	5080	5080	0
26	20231026	192500	47402430	5080	5080	5080	5080	0
27	20231026	192400	47402430	5080	5080	5080	5080	0
28	20231026	192300	47402430	5080	5080	5080	5080	0
29	20231026	192200	47402430	5080	5080	5080	5080	0
30	20231026	192100	47402430	5080	5080	5080	5080	0
31	20231026	192000	47402430	5080	5080	5080	5080	0
32	20231026	191900	47402430	5080	5080	5080	5080	678
33	20231026	191800	47402430	5080	5080	5080	5080	0
34	20231026	191700	47402430	5080	5080	5080	5080	0
35	20231026	191600	47402430	5080	5080	5080	5080	0
36	20231026	191500	47402430	5080	5080	5080	5080	0
37	20231026	191400	47402430	5080	5080	5080	5080	0
38	20231026	191300	47402430	5080	5080	5080	5080	0
39	20231026	191200	47402430	5080	5080	5080	5080	0
40	20231026	191100	47402430	5080	5080	5080	5080	0
41	20231026	191000	47402430	5080	5080	5080	5080	0
42	20231026	190900	47402430	5080	5080	5080	5080	0
43	20231026	190800	47402430	5080	5080	5080	5080	0
44	20231026	190700	47402430	5080	5080	5080	5080	0
45	20231026	190600	47402430	5080	5080	5080	5080	0
46	20231026	190500	47402430	5080	5080	5080	5080	0
47	20231026	190400	47402430	5080	5080	5080	5080	0
48	20231026	190300	47402430	5080	5080	5080	5080	0
49	20231026	190200	47402430	5080	5080	5080	5080	0
50	20231026	190100	47402430	5080	5080	5080	5080	0
51	20231026	190000	47402430	5080	5080	5080	5080	0
52	20231026	185900	47402430	5080	5080	5080	5080	0
53	20231026	185800	47402430	5080	5080	5080	5080	0
54	20231026	185700	47402430	5080	5080	5080	5080	0
55	20231026	185600	47402430	5080	5080	5080	5080	0
56	20231026	185500	47402430	5080	5080	5080	5080	0
57	20231026	185400	47402430	5080	5080	5080	5080	0
58	20231026	185300	47402430	5080	5080	5080	5080	0
59	20231026	185200	47402430	5080	5080	5080	5080	0
60	20231026	185100	47402430	5080	5080	5080	5080	0
61	20231026	185000	47402430	5080	5080	5080	5080	0
62	20231026	184900	47402430	5080	5080	5080	5080	678
63	20231026	184800	47402430	5080	5080	5080	5080	0
64	20231026	184700	47402430	5080	5080	5080	5080	0
65	20231026	184600	47402430	5080	5080	5080	5080	0
66	20231026	184500	47402430	5080	5080	5080	5080	0
67	20231026	184400	47402430	5080	5080	5080	5080	0
68	20231026	184300	47402430	5080	5080	5080	5080	0
69	20231026	184200	47402430	5080	5080	5080	5080	0
70	20231026	184100	47402430	5080	5080	5080	5080	0
71	20231026	184000	47402430	5080	5080	5080	5080	0
72	20231026	183900	47402430	5080	5080	5080	5080	0
73	20231026	183800	47402430	5080	5080	5080	5080	0
74	20231026	183700	47402430	5080	5080	5080	5080	0
75	20231026	183600	47402430	5080	5080	5080	5080	0
76	20231026	183500	47402430	5080	5080	5080	5080	0
77	20231026	183400	47402430	5080	5080	5080	5080	0
78	20231026	183300	47402430	5080	5080	5080	5080	0
79	20231026	183200	47402430	5080	5080	5080	5080	0
80	20231026	183100	47402430	5080	5080	5080	5080	0
81	20231026	183000	47402430	5080	5080	5080	5080	0
82	20231026	182900	47402430	5080	5080	5080	5080	0
83	20231026	182800	47402430	5080	5080	5080	5080	0
84	20231026	182700	47402430	5080	5080	5080	5080	0
85	20231026	182600	47402430	5080	5080	5080	5080	0
86	20231026	182500	47402430	5080	5080	5080	5080	0
87	20231026	182400	47402430	5080	5080	5080	5080	0
88	20231026	182300	47402430	5080	5080	5080	5080	0
89	20231026	182200	47402430	5080	5080	5080	5080	0
90	20231026	182100	47402430	5080	5080	5080	5080	0
91	20231026	182000	47402430	5080	5080	5080	5080	0
92	20231026	181900	47402430	5080	5080	5080	5080	678
93	20231026	181800	47402430	5080	5080	5080	5080	0
94	20231026	181700	47402430	5080	5080	5080	5080	0
95	20231026	181600	47402430	5080	5080	5080	5080	0
96	20231026	181500	47402430	5080	5080	5080	5080	0
97	20231026	181400	47402430	5080	5080	5080	5080	0
98	20231026	181300	47402430	5080	5080	5080	5080	0
99	20231026	181200	47402430	5080	5080	5080	5080	0
100	20231026	181100	47402430	5080	5080	5080	5080	0
101	20231026	181000	47402430	5080	5080	5080	5080	0
102	20231026	180900	47402430	5080	5080	5080	5080	0
103	20231026	180800	47402430	5080	5080	5080	5080	0
104	20231026	180700	47402430	5080	5080	5080	5080	0
105	20231026	180600	47402430	5080	5080	5080	5080	0
106	20231026	180500	47402430	5080	5080	5080	5080	0
107	20231026	180400	47402430	5080	5080	5080	5080	0
108	20231026	180300	47402430	5080	5080	5080	5080	0
109	20231026	180200	47402430	5080	5080	5080	5080	0
110	20231026	180100	47402430	5080	5080	5080	5080	0
111	20231026	180000	47402430	5080	5080	5080	5080	0
112	20231026	175900	47402430	5080	5080	5080	5080	0
113	20231026	175800	47402430	5080	5080	5080	5080	0
114	20231026	175700	47402430	5080	5080	5080	5080	0
115	20231026	175600	47402430	5080	5080	5080	5080	0
116	20231026	175500	47402430	5080	5080	5080	5080	0
117	20231026	175400	47402430	5080	5080	5080	5080	0
118	20231026	175300	47402430	5080	5080	5080	5080	0
119	20231026	175200	47402430	5080	5080	5080	5080	0
120	20231026	175100	47402430	5080	5080	5080	5080	0
121	20231026	175000	47402430	5080	5080	5080	5080	0
122	20231026	174900	47402430	5080	5080	5080	5080	678
123	20231026	174800	47402430	5080	5080	5080	5080	0
124	20231026	174700	47402430	5080	5080	5080	5080	0
125	20231026	174600	47402430	5080	5080	5080	5080	0
126	20231026	174500	47402430	5080	5080	5080	5080	0
127	20231026	174400	47402430	5080	5080	5080	5080	0
128	20231026	174300	47402430	5080	5080	5080	5080	0
129	20231026	174200	47402430	5080	5080	5080	5080	0
130	20231026	174100	47402430	5080	5080	5080	5080	0
131	20231026	174000	47402430	5080	5080	5080	5080	0
132	20231026	173900	47402430	5080	5080	5080	5080	0
133	20231026	173800	47402430	5080	5080	5080	5080	0
134	20231026	173700	47402430	5080	5080	5080	5080	0
135	20231026	173600	47402430	5080	5080	5080	5080	0
136	20231026	173500	47402430	5080	5080	5080	5080	0
137	20231026	173400	47402430	5080	5080	5080	5080	0
138	20231026	173300	47402430	5080	5080	5080	5080	0
139	20231026	173200	47402430	5080	5080	5080	5080	0
140	20231026	173100	47402430	5080	5080	5080	5080	0
141	20231026	173000	47402430	5080	5080	5080	5080	0
142	20231026	172900	47402430	5080	5080	5080	5080	0
143	20231026	172800	47402430	5080	5080	5080	5080	0
144	20231026	172700	47402430	5080	5080	5080	5080	0
145	20231026	172600	47402430	5080	5080	5080	5080	0
146	20231026	172500	47402430	5080	5080	5080	5080	0
147	20231026	172400	47402430	5080	5080	5080	5080	0
148	20231026	172300	47402430	5080	5080	5080	5080	0
149	20231026	172200	47402430	5080	5080	5080	5080	0
150	20231026	172100	47402430	5080	5080	5080	5080	0
151	20231026	172000	47402430	5080	5080	5080	5080	0
152	20231026	171900	47402430	5080	5080	5080	5080	678
153	20231026	171800	47402430	5080	5080	5080	5080	0
154	20231026	171700	47402430	5080	5080	5080	5080	0
155	20231026	171600	47402430	5080	5080	5080	5080	0
156	20231026	171500	47402430	5080	5080	5080	5080	0
157	20231026	171400	47402430	5080	5080	5080	5080	0
158	20231026	171300	47402430	5080	5080	5080	5080	0
159	20231026	171200	47402430	5080	5080	5080	5080	0
160	20231026	171100	47402430	5080	5080	5080	5080	0
161	20231026	171000	47402430	5080	5080	5080	5080	0
162	20231026	170900	47402430	5080	5080	5080	5080	0
163	20231026	170800	47402430	5080	5080	5080	5080	0
164	20231026	170700	47402430	5080	5080	5080	5080	0
165	20231026	170600	47402430	5080	5080	5080	5080	0
166	20231026	170500	47402430	5080	5080	5080	5080	0
167	20231026	170400	47402430	5080	5080	5080	5080	0
168	20231026	170300	47402430	5080	5080	5080	5080	0
169	20231026	170200	47402430	5080	5080	5080	5080	0
170	20231026	170100	47402430	5080	5080	5080	5080	0
171	20231026	170000	47402430	5080	5080	5080	5080	0
172	20231026	165900	47402430	5080	5080	5080	5080	0
173	20231026	165800	47402430	5080	5080	5080	5080	0
174	20231026	165700	47402430	5080	5080	5080	5080	0
175	20231026	165600	47402430	5080	5080	5080	5080	0
176	20231026	165500	47402430	5080	5080	5080	5080	0
177	20231026	165400	47402430	5080	5080	5080	5080	0
178	20231026	165300	47402430	5080	5080	5080	5080	0
179	20231026	165200	47402430	5080	5080	5080	5080	0
180	20231026	165100	47402430	5080	5080	5080	5080	0
181	20231026	165000	47402430	5080	5080	5080	5080	0
182	20231026	164900	47402430	5080	5080	5080	5080	678
183	20231026	164800	47402430	5080	5080	5080	5080	0
184	20231026	164700	47402430	5080	5080	5080	5080	0
185	20231026	164600	47402430	5080	5080	5080	5080	0
186	20231026	164500	47402430	5080	5080	5080	5080	0
187	20231026	164400	47402430	5080	5080	5080	5080	0
188	20231026	164300	47402430	5080	5080	5080	5080	0
189	20231026	164200	47402430	5080	5080	5080	5080	0
190	20231026	164100	47402430	5080	5080	5080	5080	0
191	20231026	164000	47402430	5080	5080	5080	5080	0
192	20231026	163900	47402430	5080	5080	5080	5080	0
193	20231026	163800	47402430	5080	5080	5080	5080	0
194	20231026	163700	47402430	5080	5080	5080	5080	0
195	20231026	163600	47402430	5080	5080	5080	5080	0
196	20231026	163500	47402430	5080	5080	5080	5080	0
197	20231026	163400	47402430	5080	5080	5080	5080	0
198	20231026	163300	47402430	5080	5080	5080	5080	0
199	20231026	163200	47402430	5080	5080	5080	5080	0
200	20231026	163100	47402430	5080	5080	5080	5080	0
201	20231026	163000	47402430	5080	5080	5080	5080	0
202	20231026	162900	47402430	5080	5080	5080	5080	0
203	20231026	162800	47402430	5080	5080	5080	5080	0
204	20231026	162700	47402430	5080	5080	5080	5080	0
205	20231026	162600	47402430	5080	5080	5080	5080	0
206	20231026	162500	47402430	5080	5080	5080	5080	0
207	20231026	162400	47402430	5080	5080	5080	5080	0
208	20231026	162300	47402430	5080	5080	5080	5080	0
209	20231026	162200	47402430	5080	5080	5080	5080	0
210	20231026	162100	47402430	5080	5080	5080	5080	0
211	20231026	162000	47402430	5080	5080	5080	5080	0
212	20231026	161900	47402430	5080	5080	5080	5080	678
213	20231026	161800	47402430	5080	5080	5080	5080	0
214	20231026	161700	47402430	5080	5080	5080	5080	0
215	20231026	161600	47402430	5080	5080	5080	5080	0
216	20231026	161500	47402430	5080	5080	5080	5080	0
217	20231026	161400	47402430	5080	5080	5080	5080	0
218	20231026	161300	47402430	5080	5080	5080	5080	0
219	20231026	161200	47402430	5080	5080	5080	5080	0
220	20231026	161100	47402430	5080	5080	5080	5080	0
221	20231026	161000	47402430	5080	5080	5080	5080	0
222	20231026	160900	47402430	5080	5080	5080	5080	0
223	20231026	160800	47402430	5080	5080	5080	5080	0
224	20231026	160700	47402430	5080	5080	5080	5080	0
225	20231026	160600	47402430	5080	5080	5080	5080	0
226	20231026	160500	47402430	5080	5080	5080	5080	0
227	20231026	160400	47402430	5080	5080	5080	5080	0
228	20231026	160300	47402430	5080	5080	5080	5080	0
229	20231026	160200	47402430	5080	5080	5080	5080	0
230	20231026	160100	47402430	5080	5080	5080	5080	0
231	20231026	160000	47402430	5080	5080	5080	5080	0
232	20231026	155900	47402430	5080	5080	5080	5080	0
233	20231026	155800	47402430	5080	5080	5080	5080	0
234	20231026	155700	47402430	5080	5080	5080	5080	0
235	20231026	155600	47402430	5080	5080	5080	5080	0
236	20231026	155500	47402430	5080	5080	5080	5080	0
237	20231026	155400	47402430	5080	5080	5080	5080	0
238	20231026	155300	47402430	5080	5080	5080	5080	0
239	20231026	155200	47402430	5080	5080	5080	5080	0
240	20231026	155100	47402430	5080	5080	5080	5080	0
241	20231026	155000	47402430	5080	5080	5080	5080	0
242	20231026	154900	47402430	5080	5080	5080	5080	678
243	20231026	154800	47402430	5080	5080	5080	5080	0
244	20231026	154700	47402430	5080	5080	5080	5080	0
245	20231026	154600	47402430	5080	5080	5080	5080	0
246	20231026	154500	47402430	5080	5080	5080	5080	0
247	20231026	154400	47402430	5080	5080	5080	5080	0
248	20231026	154300	47402430	5080	5080	5080	5080	0
249	20231026	154200	47402430	5080	5080	5080	5080	0
250	20231026	154100	47402430	5080	5080	5080	5080	0
251	20231026	154000	47402430	5080	5080	5080	5080	0
252	20231026	153900	47402430	5080	5080	5080	5080	0
253	20231026	153800	47402430	5080	5080	5080	5080	0
254	20231026	153700	47402430	5080	5080	5080	5080	0
255	20231026	153600	47402430	5080	5080	5080	5080	0
256	20231026	153500	47402430	5080	5080	5080	5080	0
257	20231026	153400	47402430	5080	5080	5080	5080	0
258	20231026	153300	47402430	5080	5080	5080	5080	0
259	20231026	153200	47402430	5080	5080	5080	5080	0
260	20231026	153100	47402430	5080	5080	5080	5080	0
261	20231026	153000	47402430	5080	5080	5080	5080	678
262	20231026	152900	43958190	5120	5120	5120	5120	0
263	20231026	152800	43958190	5120	5120	5120	5120	0
264	20231026	152700	43958190	5120	5120	5120	5120	0
265	20231026	152600	43958190	5120	5120	5120	5120	0
266	20231026	152500	43958190	5120	5120	5120	5120	0
267	20231026	152400	43958190	5120	5120	5120	5120	0
268	20231026	152300	43958190	5120	5120	5120	5120	0
269	20231026	152200	43958190	5120	5120	5120	5120	0
270	20231026	152100	43958190	5120	5120	5120	5120	0
271	20231026	152000	43958190	5120	5120	5120	5120	0
272	20231026	151900	43958190	5120	5120	5120	5120	0
273	20231026	151800	43958190	5120	5120	5120	5120	0
274	20231026	151700	43958190	5120	5120	5120	5120	0
275	20231026	151600	43958190	5120	5120	5120	5120	0
276	20231026	151500	43958190	5120	5120	5120	5120	0
277	20231026	151400	43958190	5120	5120	5120	5120	0
278	20231026	151300	43958190	5120	5120	5120	5120	15
279	20231026	151200	43881390	5120	5120	5120	5120	0
280	20231026	151100	43881390	5120	5120	5120	5120	17
281	20231026	151000	43794350	5140	5130	5140	5130	200
282	20231026	150900	42767710	5130	5130	5130	5130	1
283	20231026	150800	42762580	5110	5110	5110	5110	0
284	20231026	150700	42762580	5110	5110	5110	5110	0
285	20231026	150600	42762580	5110	5110	5110	5110	0
286	20231026	150500	42762580	5110	5110	5110	5110	2
287	20231026	150400	42752360	5130	5130	5130	5130	0
288	20231026	150300	42752360	5130	5130	5130	5130	0
289	20231026	150200	42752360	5130	5130	5130	5130	0
290	20231026	150100	42752360	5130	5130	5130	5130	0
291	20231026	150000	42752360	5130	5130	5130	5130	1
292	20231026	145900	42747230	5120	5120	5120	5120	0
293	20231026	145800	42747230	5120	5120	5120	5120	0
294	20231026	145700	42747230	5120	5120	5120	5120	0
295	20231026	145600	42747230	5120	5120	5120	5120	0
296	20231026	145500	42747230	5120	5120	5120	5120	0
297	20231026	145400	42747230	5120	5120	5120	5120	0
298	20231026	145300	42747230	5120	5120	5120	5120	0
299	20231026	145200	42747230	5120	5120	5120	5120	0
300	20231026	145100	42747230	5120	5110	5120	5110	27
301	20231026	145000	42609110	5110	5110	5110	5110	0
302	20231026	144900	42609110	5110	5110	5110	5110	0
303	20231026	144800	42609110	5110	5110	5110	5110	0
304	20231026	144700	42609110	5110	5110	5110	5110	1
305	20231026	144600	42604000	5100	5100	5100	5100	0
306	20231026	144500	42604000	5100	5100	5100	5100	0
307	20231026	144400	42604000	5100	5100	5100	5100	0
308	20231026	144300	42604000	5100	5100	5100	5100	0
309	20231026	144200	42604000	5100	5100	5100	5100	0
310	20231026	144100	42604000	5100	5100	5100	5100	0
311	20231026	144000	42604000	5100	5100	5100	5100	0
312	20231026	143900	42604000	5100	5100	5100	5100	0
313	20231026	143800	42604000	5100	5100	5100	5100	22
314	20231026	143700	42491800	5100	5100	5100	5100	0
315	20231026	143600	42491800	5100	5100	5100	5100	0
316	20231026	143500	42491800	5100	5100	5100	5100	0
317	20231026	143400	42491800	5100	5100	5100	5100	0
318	20231026	143300	42491800	5100	5100	5100	5100	0
319	20231026	143200	42491800	5100	5100	5100	5100	0
320	20231026	143100	42491800	5100	5100	5100	5100	0
321	20231026	143000	42491800	5100	5100	5100	5100	1
322	20231026	142900	42486700	5090	5090	5090	5090	0
323	20231026	142800	42486700	5090	5090	5090	5090	0
324	20231026	142700	42486700	5090	5090	5090	5090	0
325	20231026	142600	42486700	5090	5090	5090	5090	0
326	20231026	142500	42486700	5090	5090	5090	5090	0
327	20231026	142400	42486700	5090	5090	5090	5090	22
328	20231026	142300	42374720	5080	5080	5080	5080	0
329	20231026	142200	42374720	5080	5080	5080	5080	0
330	20231026	142100	42374720	5080	5080	5080	5080	0
331	20231026	142000	42374720	5080	5080	5080	5080	0
332	20231026	141900	42374720	5080	5080	5080	5080	6
333	20231026	141800	42344240	5080	5080	5080	5080	0
334	20231026	141700	42344240	5080	5080	5080	5080	60
335	20231026	141600	42039440	5080	5080	5080	5080	0
336	20231026	141500	42039440	5080	5080	5080	5080	0
337	20231026	141400	42039440	5080	5080	5080	5080	0
338	20231026	141300	42039440	5080	5080	5080	5080	43
339	20231026	141200	41821000	5070	5070	5070	5070	0
340	20231026	141100	41821000	5070	5070	5070	5070	1325
341	20231026	141000	35103250	5060	5060	5060	5060	0
342	20231026	140900	35103250	5060	5060	5060	5060	0
343	20231026	140800	35103250	5060	5060	5060	5060	0
344	20231026	140700	35103250	5060	5060	5060	5060	0
345	20231026	140600	35103250	5060	5060	5060	5060	0
346	20231026	140500	35103250	5060	5060	5060	5060	0
347	20231026	140400	35103250	5060	5060	5060	5060	0
348	20231026	140300	35103250	5060	5060	5060	5060	0
349	20231026	140200	35103250	5060	5060	5060	5060	0
350	20231026	140100	35103250	5060	5060	5060	5060	0
351	20231026	140000	35103250	5060	5060	5060	5060	0
352	20231026	135900	35103250	5060	5060	5060	5060	0
353	20231026	135800	35103250	5060	5060	5060	5060	10
354	20231026	135700	35052650	5070	5070	5070	5070	0
355	20231026	135600	35052650	5070	5070	5070	5070	0
356	20231026	135500	35052650	5070	5070	5070	5070	0
357	20231026	135400	35052650	5070	5070	5070	5070	0
358	20231026	135300	35052650	5070	5070	5070	5070	0
359	20231026	135200	35052650	5070	5070	5070	5070	1
360	20231026	135100	35047580	5060	5060	5060	5060	0
361	20231026	135000	35047580	5060	5060	5060	5060	0
362	20231026	134900	35047580	5060	5060	5060	5060	0
363	20231026	134800	35047580	5060	5060	5060	5060	0
364	20231026	134700	35047580	5060	5060	5060	5060	0
365	20231026	134600	35047580	5060	5060	5060	5060	0
366	20231026	134500	35047580	5060	5060	5060	5060	0
367	20231026	134400	35047580	5060	5060	5060	5060	0
368	20231026	134300	35047580	5060	5060	5060	5060	0
369	20231026	134200	35047580	5060	5060	5060	5060	0
370	20231026	134100	35047580	5060	5060	5060	5060	0
371	20231026	134000	35047580	5060	5070	5070	5060	817
372	20231026	133900	30905460	5070	5070	5070	5070	0
373	20231026	133800	30905460	5070	5070	5070	5070	0
374	20231026	133700	30905460	5070	5070	5070	5070	0
375	20231026	133600	30905460	5070	5070	5070	5070	0
376	20231026	133500	30905460	5070	5070	5070	5070	6
377	20231026	133400	30875040	5070	5070	5070	5070	0
378	20231026	133300	30875040	5070	5070	5070	5070	0
379	20231026	133200	30875040	5070	5070	5070	5070	0
380	20231026	133100	30875040	5070	5070	5070	5070	0
381	20231026	133000	30875040	5070	5070	5070	5070	0
382	20231026	132900	30875040	5070	5070	5070	5070	0
383	20231026	132800	30875040	5070	5070	5070	5070	0
384	20231026	132700	30875040	5070	5070	5070	5070	0
385	20231026	132600	30875040	5070	5070	5070	5070	0
386	20231026	132500	30875040	5070	5070	5070	5070	0
387	20231026	132400	30875040	5070	5070	5070	5070	0
388	20231026	132300	30875040	5070	5070	5070	5070	0
389	20231026	132200	30875040	5070	5070	5070	5070	0
390	20231026	132100	30875040	5070	5070	5070	5070	0
391	20231026	132000	30875040	5070	5070	5070	5070	0
392	20231026	131900	30875040	5070	5070	5070	5070	0
393	20231026	131800	30875040	5070	5070	5070	5070	0
394	20231026	131700	30875040	5070	5070	5070	5070	0
395	20231026	131600	30875040	5070	5070	5070	5070	0
396	20231026	131500	30875040	5070	5070	5070	5070	0
397	20231026	131400	30875040	5070	5070	5070	5070	0
398	20231026	131300	30875040	5070	5070	5070	5070	4
399	20231026	131200	30854760	5080	5080	5080	5080	0
400	20231026	131100	30854760	5080	5080	5080	5080	30
401	20231026	131000	30702360	5080	5080	5080	5080	0
402	20231026	130900	30702360	5080	5080	5080	5080	0
403	20231026	130800	30702360	5080	5080	5080	5080	0
404	20231026	130700	30702360	5080	5080	5080	5080	0
405	20231026	130600	30702360	5080	5080	5080	5080	0
406	20231026	130500	30702360	5080	5080	5080	5080	0
407	20231026	130400	30702360	5080	5080	5080	5080	0
408	20231026	130300	30702360	5080	5080	5080	5080	0
409	20231026	130200	30702360	5080	5080	5080	5080	0
410	20231026	130100	30702360	5080	5080	5080	5080	0
411	20231026	130000	30702360	5080	5080	5080	5080	0
412	20231026	125900	30702360	5080	5080	5080	5080	0
413	20231026	125800	30702360	5080	5080	5080	5080	0
414	20231026	125700	30702360	5080	5080	5080	5080	1
415	20231026	125600	30697280	5070	5070	5070	5070	0
416	20231026	125500	30697280	5070	5070	5070	5070	0
417	20231026	125400	30697280	5070	5070	5070	5070	0
418	20231026	125300	30697280	5070	5070	5070	5070	0
419	20231026	125200	30697280	5070	5070	5070	5070	0
420	20231026	125100	30697280	5070	5070	5070	5070	0
421	20231026	125000	30697280	5070	5070	5070	5070	0
422	20231026	124900	30697280	5070	5070	5070	5070	0
423	20231026	124800	30697280	5070	5070	5070	5070	0
424	20231026	124700	30697280	5070	5070	5070	5070	0
425	20231026	124600	30697280	5070	5070	5070	5070	0
426	20231026	124500	30697280	5070	5070	5070	5070	0
427	20231026	124400	30697280	5070	5070	5070	5070	0
428	20231026	124300	30697280	5070	5070	5070	5070	0
429	20231026	124200	30697280	5070	5070	5070	5070	0
430	20231026	124100	30697280	5070	5070	5070	5070	0
431	20231026	124000	30697280	5070	5070	5070	5070	0
432	20231026	123900	30697280	5070	5070	5070	5070	0
433	20231026	123800	30697280	5070	5070	5070	5070	0
434	20231026	123700	30697280	5070	5070	5070	5070	0
435	20231026	123600	30697280	5070	5070	5070	5070	0
436	20231026	123500	30697280	5070	5070	5070	5070	0
437	20231026	123400	30697280	5070	5070	5070	5070	0
438	20231026	123300	30697280	5070	5070	5070	5070	0
439	20231026	123200	30697280	5070	5070	5070	5070	0
440	20231026	123100	30697280	5070	5070	5070	5070	0
441	20231026	123000	30697280	5070	5070	5070	5070	0
442	20231026	122900	30697280	5070	5070	5070	5070	0
443	20231026	122800	30697280	5070	5070	5070	5070	0
444	20231026	122700	30697280	5070	5070	5070	5070	0
445	20231026	122600	30697280	5070	5070	5070	5070	0
446	20231026	122500	30697280	5070	5070	5070	5070	0
447	20231026	122400	30697280	5070	5070	5070	5070	0
448	20231026	122300	30697280	5070	5070	5070	5070	0
449	20231026	122200	30697280	5070	5070	5070	5070	0
450	20231026	122100	30697280	5070	5070	5070	5070	0
451	20231026	122000	30697280	5070	5070	5070	5070	0
452	20231026	121900	30697280	5070	5070	5070	5070	0
453	20231026	121800	30697280	5070	5070	5070	5070	778
454	20231026	121700	26752820	5070	5070	5070	5070	6
455	20231026	121600	26722400	5070	5070	5070	5070	5
456	20231026	121500	26697050	5070	5070	5070	5070	156
457	20231026	121400	25906130	5070	5070	5070	5070	0
458	20231026	121300	25906130	5070	5070	5070	5070	0
459	20231026	121200	25906130	5070	5070	5070	5070	0
460	20231026	121100	25906130	5070	5070	5070	5070	0
461	20231026	121000	25906130	5070	5070	5070	5070	2000
462	20231026	120900	15766130	5070	5070	5070	5070	0
463	20231026	120800	15766130	5070	5070	5070	5070	0
464	20231026	120700	15766130	5070	5070	5070	5070	0
465	20231026	120600	15766130	5070	5070	5070	5070	0
466	20231026	120500	15766130	5070	5070	5070	5070	0
467	20231026	120400	15766130	5070	5070	5070	5070	0
468	20231026	120300	15766130	5070	5070	5070	5070	0
469	20231026	120200	15766130	5070	5070	5070	5070	0
470	20231026	120100	15766130	5070	5070	5070	5070	0
471	20231026	120000	15766130	5070	5070	5070	5070	0
472	20231026	115900	15766130	5070	5070	5070	5070	0
473	20231026	115800	15766130	5070	5070	5070	5070	0
474	20231026	115700	15766130	5070	5070	5070	5070	0
475	20231026	115600	15766130	5070	5070	5070	5070	0
476	20231026	115500	15766130	5070	5070	5070	5070	0
477	20231026	115400	15766130	5070	5070	5070	5070	33
478	20231026	115300	15598820	5080	5080	5080	5080	0
479	20231026	115200	15598820	5080	5080	5080	5080	0
480	20231026	115100	15598820	5080	5080	5080	5080	0
481	20231026	115000	15598820	5080	5080	5080	5080	0
482	20231026	114900	15598820	5080	5080	5080	5080	4
483	20231026	114800	15578500	5070	5060	5070	5060	22
484	20231026	114700	15467080	5070	5070	5070	5070	0
485	20231026	114600	15467080	5070	5070	5070	5070	0
486	20231026	114500	15467080	5070	5070	5070	5070	0
487	20231026	114400	15467080	5070	5070	5070	5070	0
488	20231026	114300	15467080	5070	5070	5070	5070	0
489	20231026	114200	15467080	5070	5070	5070	5070	0
490	20231026	114100	15467080	5070	5070	5070	5070	0
491	20231026	114000	15467080	5070	5070	5070	5070	0
492	20231026	113900	15467080	5070	5070	5070	5070	70
493	20231026	113800	15112180	5060	5060	5060	5060	0
494	20231026	113700	15112180	5060	5060	5060	5060	0
495	20231026	113600	15112180	5060	5060	5060	5060	10
496	20231026	113500	15061580	5050	5050	5050	5050	0
497	20231026	113400	15061580	5050	5050	5050	5050	0
498	20231026	113300	15061580	5050	5050	5050	5050	0
499	20231026	113200	15061580	5050	5050	5050	5050	0
500	20231026	113100	15061580	5050	5050	5050	5050	0
501	20231026	113000	15061580	5050	5050	5050	5050	0
502	20231026	112900	15061580	5050	5050	5050	5050	0
503	20231026	112800	15061580	5050	5050	5050	5050	0
504	20231026	112700	15061580	5050	5050	5050	5050	0
505	20231026	112600	15061580	5050	5060	5060	5050	172
506	20231026	112500	14192780	5080	5080	5080	5080	0
507	20231026	112400	14192780	5080	5080	5080	5080	0
508	20231026	112300	14192780	5080	5080	5080	5080	0
509	20231026	112200	14192780	5080	5080	5080	5080	0
510	20231026	112100	14192780	5080	5080	5080	5080	0
511	20231026	112000	14192780	5080	5080	5080	5080	0
512	20231026	111900	14192780	5080	5080	5080	5080	0
513	20231026	111800	14192780	5080	5080	5080	5080	0
514	20231026	111700	14192780	5080	5080	5080	5080	0
515	20231026	111600	14192780	5080	5080	5080	5080	0
516	20231026	111500	14192780	5080	5080	5080	5080	0
517	20231026	111400	14192780	5080	5080	5080	5080	0
518	20231026	111300	14192780	5080	5080	5080	5080	0
519	20231026	111200	14192780	5080	5080	5080	5080	0
520	20231026	111100	14192780	5080	5080	5080	5080	0
521	20231026	111000	14192780	5080	5080	5080	5080	0
522	20231026	110900	14192780	5080	5080	5080	5080	0
523	20231026	110800	14192780	5080	5080	5080	5080	0
524	20231026	110700	14192780	5080	5080	5080	5080	1
525	20231026	110600	14187700	5070	5070	5070	5070	0
526	20231026	110500	14187700	5070	5070	5070	5070	0
527	20231026	110400	14187700	5070	5070	5070	5070	0
528	20231026	110300	14187700	5070	5070	5070	5070	0
529	20231026	110200	14187700	5070	5070	5070	5070	0
530	20231026	110100	14187700	5070	5070	5070	5070	0
531	20231026	110000	14187700	5070	5070	5070	5070	0
532	20231026	105900	14187700	5070	5070	5070	5070	3
533	20231026	105800	14172490	5080	5080	5080	5080	0
534	20231026	105700	14172490	5080	5080	5080	5080	0
535	20231026	105600	14172490	5080	5080	5080	5080	0
536	20231026	105500	14172490	5080	5080	5080	5080	0
537	20231026	105400	14172490	5080	5080	5080	5080	0
538	20231026	105300	14172490	5080	5080	5080	5080	0
539	20231026	105200	14172490	5080	5080	5080	5080	30
540	20231026	105100	14020090	5080	5080	5080	5080	0
541	20231026	105000	14020090	5080	5080	5080	5080	0
542	20231026	104900	14020090	5080	5080	5080	5080	0
543	20231026	104800	14020090	5080	5080	5080	5080	0
544	20231026	104700	14020090	5080	5080	5080	5080	0
545	20231026	104600	14020090	5080	5080	5080	5080	0
546	20231026	104500	14020090	5080	5080	5080	5080	0
547	20231026	104400	14020090	5080	5080	5080	5080	0
548	20231026	104300	14020090	5080	5080	5080	5080	0
549	20231026	104200	14020090	5080	5080	5080	5080	0
550	20231026	104100	14020090	5080	5080	5080	5080	0
551	20231026	104000	14020090	5080	5080	5080	5080	0
552	20231026	103900	14020090	5080	5080	5080	5080	0
553	20231026	103800	14020090	5080	5080	5080	5080	0
554	20231026	103700	14020090	5080	5080	5080	5080	0
555	20231026	103600	14020090	5080	5080	5080	5080	0
556	20231026	103500	14020090	5080	5080	5080	5080	1
557	20231026	103400	14015010	5050	5050	5050	5050	0
558	20231026	103300	14015010	5050	5050	5050	5050	0
559	20231026	103200	14015010	5050	5050	5050	5050	456
560	20231026	103100	11712210	5050	5050	5050	5050	0
561	20231026	103000	11712210	5050	5050	5050	5050	0
562	20231026	102900	11712210	5050	5050	5050	5050	0
563	20231026	102800	11712210	5050	5050	5050	5050	0
564	20231026	102700	11712210	5050	5070	5070	5050	2000
565	20231026	102600	1582410	5070	5070	5070	5070	0
566	20231026	102500	1582410	5070	5070	5070	5070	0
567	20231026	102400	1582410	5070	5070	5070	5070	0
568	20231026	102300	1582410	5070	5070	5070	5070	0
569	20231026	102200	1582410	5070	5070	5070	5070	0
570	20231026	102100	1582410	5070	5070	5070	5070	0
571	20231026	102000	1582410	5070	5070	5070	5070	0
572	20231026	101900	1582410	5070	5070	5070	5070	0
573	20231026	101800	1582410	5070	5070	5070	5070	0
574	20231026	101700	1582410	5070	5070	5070	5070	0
575	20231026	101600	1582410	5070	5070	5070	5070	0
576	20231026	101500	1582410	5070	5070	5070	5070	0
577	20231026	101400	1582410	5070	5070	5070	5070	0
578	20231026	101300	1582410	5070	5070	5070	5070	0
579	20231026	101200	1582410	5070	5070	5070	5070	0
580	20231026	101100	1582410	5070	5070	5070	5070	0
581	20231026	101000	1582410	5070	5070	5070	5070	0
582	20231026	100900	1582410	5070	5070	5070	5070	4
583	20231026	100800	1562130	5070	5070	5070	5070	0
584	20231026	100700	1562130	5070	5070	5070	5070	0
585	20231026	100600	1562130	5070	5070	5070	5070	0
586	20231026	100500	1562130	5070	5070	5070	5070	0
587	20231026	100400	1562130	5070	5070	5070	5070	0
588	20231026	100300	1562130	5070	5070	5070	5070	0
589	20231026	100200	1562130	5070	5070	5070	5070	0
590	20231026	100100	1562130	5070	5070	5070	5070	7
591	20231026	100000	1526640	5090	5090	5090	5090	0
592	20231026	095900	1526640	5090	5090	5090	5090	0
593	20231026	095800	1526640	5090	5090	5090	5090	0
594	20231026	095700	1526640	5090	5090	5090	5090	0
595	20231026	095600	1526640	5090	5090	5090	5090	0
596	20231026	095500	1526640	5090	5090	5090	5090	0
597	20231026	095400	1526640	5090	5090	5090	5090	5
598	20231026	095300	1501190	5090	5080	5090	5080	10
599	20231026	095200	1450370	5080	5080	5080	5080	0
600	20231026	095100	1450370	5080	5080	5080	5080	93
601	20231026	095000	977930	5090	5090	5090	5090	0
602	20231026	094900	977930	5090	5090	5090	5090	0
603	20231026	094800	977930	5090	5090	5090	5090	0
604	20231026	094700	977930	5090	5090	5090	5090	0
605	20231026	094600	977930	5090	5090	5090	5090	0
606	20231026	094500	977930	5090	5090	5090	5090	0
607	20231026	094400	977930	5090	5090	5090	5090	0
608	20231026	094300	977930	5090	5090	5090	5090	0
609	20231026	094200	977930	5090	5090	5090	5090	0
610	20231026	094100	977930	5090	5090	5090	5090	0
611	20231026	094000	977930	5090	5090	5090	5090	82
612	20231026	093900	560550	5090	5090	5090	5090	100
613	20231026	093800	51550	5090	5090	5090	5090	0
614	20231026	093700	51550	5090	5090	5090	5090	0
615	20231026	093600	51550	5090	5090	5090	5090	0
616	20231026	093500	51550	5090	5090	5090	5090	0
617	20231026	093400	51550	5090	5090	5090	5090	1
618	20231026	093300	46460	5160	5160	5160	5160	0
619	20231026	093200	46460	5160	5160	5160	5160	0
620	20231026	093100	46460	5160	5160	5160	5160	0
621	20231026	093000	46460	5160	5160	5160	5160	0
622	20231026	092900	46460	5160	5160	5160	5160	0
623	20231026	092800	46460	5160	5160	5160	5160	0
624	20231026	092700	46460	5160	5160	5160	5160	0
625	20231026	092600	46460	5160	5160	5160	5160	0
626	20231026	092500	46460	5160	5160	5160	5160	0
627	20231026	092400	46460	5160	5160	5160	5160	0
628	20231026	092300	46460	5160	5160	5160	5160	0
629	20231026	092200	46460	5160	5160	5160	5160	0
630	20231026	092100	46460	5160	5160	5160	5160	0
631	20231026	092000	46460	5160	5160	5160	5160	0
632	20231026	091900	46460	5160	5160	5160	5160	0
633	20231026	091800	46460	5160	5160	5160	5160	7
634	20231026	091700	10340	5170	5170	5170	5170	0
635	20231026	091600	10340	5170	5170	5170	5170	0
636	20231026	091500	10340	5170	5170	5170	5170	0
637	20231026	091400	10340	5170	5170	5170	5170	0
638	20231026	091300	10340	5170	5170	5170	5170	0
639	20231026	091200	10340	5170	5170	5170	5170	0
640	20231026	091100	10340	5170	5170	5170	5170	0
641	20231026	091000	10340	5170	5170	5170	5170	0
642	20231026	090900	10340	5170	5170	5170	5170	0
643	20231026	090800	10340	5170	5170	5170	5170	0
644	20231026	090700	10340	5170	5170	5170	5170	0
645	20231026	090600	10340	5170	5170	5170	5170	0
646	20231026	090500	10340	5170	5170	5170	5170	0
647	20231026	090400	10340	5170	5170	5170	5170	0
648	20231026	090300	10340	5170	5170	5170	5170	0
649	20231026	090200	10340	5170	5170	5170	5170	0
650	20231026	090100	10340	5170	5170	5170	5170	0
651	20231026	090000	10340	5170	5170	5170	5170	2