KissMeData/046140/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191900	75221980	5270	5270	5270	5270	909
3	20231006	191800	75221980	5270	5270	5270	5270	0
4	20231006	191700	75221980	5270	5270	5270	5270	0
5	20231006	191600	75221980	5270	5270	5270	5270	0
6	20231006	191500	75221980	5270	5270	5270	5270	0
7	20231006	191400	75221980	5270	5270	5270	5270	0
8	20231006	191300	75221980	5270	5270	5270	5270	0
9	20231006	191200	75221980	5270	5270	5270	5270	0
10	20231006	191100	75221980	5270	5270	5270	5270	0
11	20231006	191000	75221980	5270	5270	5270	5270	0
12	20231006	190900	75221980	5270	5270	5270	5270	0
13	20231006	190800	75221980	5270	5270	5270	5270	0
14	20231006	190700	75221980	5270	5270	5270	5270	0
15	20231006	190600	75221980	5270	5270	5270	5270	0
16	20231006	190500	75221980	5270	5270	5270	5270	0
17	20231006	190400	75221980	5270	5270	5270	5270	0
18	20231006	190300	75221980	5270	5270	5270	5270	0
19	20231006	190200	75221980	5270	5270	5270	5270	0
20	20231006	190100	75221980	5270	5270	5270	5270	0
21	20231006	190000	75221980	5270	5270	5270	5270	0
22	20231006	185900	75221980	5270	5270	5270	5270	0
23	20231006	185800	75221980	5270	5270	5270	5270	0
24	20231006	185700	75221980	5270	5270	5270	5270	0
25	20231006	185600	75221980	5270	5270	5270	5270	0
26	20231006	185500	75221980	5270	5270	5270	5270	0
27	20231006	185400	75221980	5270	5270	5270	5270	0
28	20231006	185300	75221980	5270	5270	5270	5270	0
29	20231006	185200	75221980	5270	5270	5270	5270	0
30	20231006	185100	75221980	5270	5270	5270	5270	0
31	20231006	185000	75221980	5270	5270	5270	5270	0
32	20231006	184900	75221980	5270	5270	5270	5270	909
33	20231006	184800	75221980	5270	5270	5270	5270	0
34	20231006	184700	75221980	5270	5270	5270	5270	0
35	20231006	184600	75221980	5270	5270	5270	5270	0
36	20231006	184500	75221980	5270	5270	5270	5270	0
37	20231006	184400	75221980	5270	5270	5270	5270	0
38	20231006	184300	75221980	5270	5270	5270	5270	0
39	20231006	184200	75221980	5270	5270	5270	5270	0
40	20231006	184100	75221980	5270	5270	5270	5270	0
41	20231006	184000	75221980	5270	5270	5270	5270	0
42	20231006	183900	75221980	5270	5270	5270	5270	0
43	20231006	183800	75221980	5270	5270	5270	5270	0
44	20231006	183700	75221980	5270	5270	5270	5270	0
45	20231006	183600	75221980	5270	5270	5270	5270	0
46	20231006	183500	75221980	5270	5270	5270	5270	0
47	20231006	183400	75221980	5270	5270	5270	5270	0
48	20231006	183300	75221980	5270	5270	5270	5270	0
49	20231006	183200	75221980	5270	5270	5270	5270	0
50	20231006	183100	75221980	5270	5270	5270	5270	0
51	20231006	183000	75221980	5270	5270	5270	5270	0
52	20231006	182900	75221980	5270	5270	5270	5270	0
53	20231006	182800	75221980	5270	5270	5270	5270	0
54	20231006	182700	75221980	5270	5270	5270	5270	0
55	20231006	182600	75221980	5270	5270	5270	5270	0
56	20231006	182500	75221980	5270	5270	5270	5270	0
57	20231006	182400	75221980	5270	5270	5270	5270	0
58	20231006	182300	75221980	5270	5270	5270	5270	0
59	20231006	182200	75221980	5270	5270	5270	5270	0
60	20231006	182100	75221980	5270	5270	5270	5270	0
61	20231006	182000	75221980	5270	5270	5270	5270	0
62	20231006	181900	75221980	5270	5270	5270	5270	909
63	20231006	181800	75221980	5270	5270	5270	5270	0
64	20231006	181700	75221980	5270	5270	5270	5270	0
65	20231006	181600	75221980	5270	5270	5270	5270	0
66	20231006	181500	75221980	5270	5270	5270	5270	0
67	20231006	181400	75221980	5270	5270	5270	5270	0
68	20231006	181300	75221980	5270	5270	5270	5270	0
69	20231006	181200	75221980	5270	5270	5270	5270	0
70	20231006	181100	75221980	5270	5270	5270	5270	0
71	20231006	181000	75221980	5270	5270	5270	5270	0
72	20231006	180900	75221980	5270	5270	5270	5270	0
73	20231006	180800	75221980	5270	5270	5270	5270	0
74	20231006	180700	75221980	5270	5270	5270	5270	0
75	20231006	180600	75221980	5270	5270	5270	5270	0
76	20231006	180500	75221980	5270	5270	5270	5270	0
77	20231006	180400	75221980	5270	5270	5270	5270	0
78	20231006	180300	75221980	5270	5270	5270	5270	0
79	20231006	180200	75221980	5270	5270	5270	5270	0
80	20231006	180100	75221980	5270	5270	5270	5270	0
81	20231006	180000	75221980	5270	5270	5270	5270	0
82	20231006	175900	75221980	5270	5270	5270	5270	0
83	20231006	175800	75221980	5270	5270	5270	5270	0
84	20231006	175700	75221980	5270	5270	5270	5270	0
85	20231006	175600	75221980	5270	5270	5270	5270	0
86	20231006	175500	75221980	5270	5270	5270	5270	0
87	20231006	175400	75221980	5270	5270	5270	5270	0
88	20231006	175300	75221980	5270	5270	5270	5270	0
89	20231006	175200	75221980	5270	5270	5270	5270	0
90	20231006	175100	75221980	5270	5270	5270	5270	0
91	20231006	175000	75221980	5270	5270	5270	5270	0
92	20231006	174900	75221980	5270	5270	5270	5270	909
93	20231006	174800	75221980	5270	5270	5270	5270	0
94	20231006	174700	75221980	5270	5270	5270	5270	0
95	20231006	174600	75221980	5270	5270	5270	5270	0
96	20231006	174500	75221980	5270	5270	5270	5270	0
97	20231006	174400	75221980	5270	5270	5270	5270	0
98	20231006	174300	75221980	5270	5270	5270	5270	0
99	20231006	174200	75221980	5270	5270	5270	5270	0
100	20231006	174100	75221980	5270	5270	5270	5270	0
101	20231006	174000	75221980	5270	5270	5270	5270	0
102	20231006	173900	75221980	5270	5270	5270	5270	0
103	20231006	173800	75221980	5270	5270	5270	5270	0
104	20231006	173700	75221980	5270	5270	5270	5270	0
105	20231006	173600	75221980	5270	5270	5270	5270	0
106	20231006	173500	75221980	5270	5270	5270	5270	0
107	20231006	173400	75221980	5270	5270	5270	5270	0
108	20231006	173300	75221980	5270	5270	5270	5270	0
109	20231006	173200	75221980	5270	5270	5270	5270	0
110	20231006	173100	75221980	5270	5270	5270	5270	0
111	20231006	173000	75221980	5270	5270	5270	5270	0
112	20231006	172900	75221980	5270	5270	5270	5270	0
113	20231006	172800	75221980	5270	5270	5270	5270	0
114	20231006	172700	75221980	5270	5270	5270	5270	0
115	20231006	172600	75221980	5270	5270	5270	5270	0
116	20231006	172500	75221980	5270	5270	5270	5270	0
117	20231006	172400	75221980	5270	5270	5270	5270	0
118	20231006	172300	75221980	5270	5270	5270	5270	0
119	20231006	172200	75221980	5270	5270	5270	5270	0
120	20231006	172100	75221980	5270	5270	5270	5270	0
121	20231006	172000	75221980	5270	5270	5270	5270	0
122	20231006	171900	75221980	5270	5270	5270	5270	909
123	20231006	171800	75221980	5270	5270	5270	5270	0
124	20231006	171700	75221980	5270	5270	5270	5270	0
125	20231006	171600	75221980	5270	5270	5270	5270	0
126	20231006	171500	75221980	5270	5270	5270	5270	0
127	20231006	171400	75221980	5270	5270	5270	5270	0
128	20231006	171300	75221980	5270	5270	5270	5270	0
129	20231006	171200	75221980	5270	5270	5270	5270	0
130	20231006	171100	75221980	5270	5270	5270	5270	0
131	20231006	171000	75221980	5270	5270	5270	5270	0
132	20231006	170900	75221980	5270	5270	5270	5270	0
133	20231006	170800	75221980	5270	5270	5270	5270	0
134	20231006	170700	75221980	5270	5270	5270	5270	0
135	20231006	170600	75221980	5270	5270	5270	5270	0
136	20231006	170500	75221980	5270	5270	5270	5270	0
137	20231006	170400	75221980	5270	5270	5270	5270	0
138	20231006	170300	75221980	5270	5270	5270	5270	0
139	20231006	170200	75221980	5270	5270	5270	5270	0
140	20231006	170100	75221980	5270	5270	5270	5270	0
141	20231006	170000	75221980	5270	5270	5270	5270	0
142	20231006	165900	75221980	5270	5270	5270	5270	0
143	20231006	165800	75221980	5270	5270	5270	5270	0
144	20231006	165700	75221980	5270	5270	5270	5270	0
145	20231006	165600	75221980	5270	5270	5270	5270	0
146	20231006	165500	75221980	5270	5270	5270	5270	0
147	20231006	165400	75221980	5270	5270	5270	5270	0
148	20231006	165300	75221980	5270	5270	5270	5270	0
149	20231006	165200	75221980	5270	5270	5270	5270	0
150	20231006	165100	75221980	5270	5270	5270	5270	0
151	20231006	165000	75221980	5270	5270	5270	5270	0
152	20231006	164900	75221980	5270	5270	5270	5270	909
153	20231006	164800	75221980	5270	5270	5270	5270	0
154	20231006	164700	75221980	5270	5270	5270	5270	0
155	20231006	164600	75221980	5270	5270	5270	5270	0
156	20231006	164500	75221980	5270	5270	5270	5270	0
157	20231006	164400	75221980	5270	5270	5270	5270	0
158	20231006	164300	75221980	5270	5270	5270	5270	0
159	20231006	164200	75221980	5270	5270	5270	5270	0
160	20231006	164100	75221980	5270	5270	5270	5270	0
161	20231006	164000	75221980	5270	5270	5270	5270	0
162	20231006	163900	75221980	5270	5270	5270	5270	0
163	20231006	163800	75221980	5270	5270	5270	5270	0
164	20231006	163700	75221980	5270	5270	5270	5270	0
165	20231006	163600	75221980	5270	5270	5270	5270	0
166	20231006	163500	75221980	5270	5270	5270	5270	0
167	20231006	163400	75221980	5270	5270	5270	5270	0
168	20231006	163300	75221980	5270	5270	5270	5270	0
169	20231006	163200	75221980	5270	5270	5270	5270	0
170	20231006	163100	75221980	5270	5270	5270	5270	0
171	20231006	163000	75221980	5270	5270	5270	5270	0
172	20231006	162900	75221980	5270	5270	5270	5270	0
173	20231006	162800	75221980	5270	5270	5270	5270	0
174	20231006	162700	75221980	5270	5270	5270	5270	0
175	20231006	162600	75221980	5270	5270	5270	5270	0
176	20231006	162500	75221980	5270	5270	5270	5270	0
177	20231006	162400	75221980	5270	5270	5270	5270	0
178	20231006	162300	75221980	5270	5270	5270	5270	0
179	20231006	162200	75221980	5270	5270	5270	5270	0
180	20231006	162100	75221980	5270	5270	5270	5270	0
181	20231006	162000	75221980	5270	5270	5270	5270	0
182	20231006	161900	75221980	5270	5270	5270	5270	909
183	20231006	161800	75221980	5270	5270	5270	5270	0
184	20231006	161700	75221980	5270	5270	5270	5270	0
185	20231006	161600	75221980	5270	5270	5270	5270	0
186	20231006	161500	75221980	5270	5270	5270	5270	0
187	20231006	161400	75221980	5270	5270	5270	5270	0
188	20231006	161300	75221980	5270	5270	5270	5270	0
189	20231006	161200	75221980	5270	5270	5270	5270	0
190	20231006	161100	75221980	5270	5270	5270	5270	0
191	20231006	161000	75221980	5270	5270	5270	5270	0
192	20231006	160900	75221980	5270	5270	5270	5270	0
193	20231006	160800	75221980	5270	5270	5270	5270	0
194	20231006	160700	75221980	5270	5270	5270	5270	0
195	20231006	160600	75221980	5270	5270	5270	5270	0
196	20231006	160500	75221980	5270	5270	5270	5270	0
197	20231006	160400	75221980	5270	5270	5270	5270	0
198	20231006	160300	75221980	5270	5270	5270	5270	0
199	20231006	160200	75221980	5270	5270	5270	5270	0
200	20231006	160100	75221980	5270	5270	5270	5270	0
201	20231006	160000	75221980	5270	5270	5270	5270	0
202	20231006	155900	75221980	5270	5270	5270	5270	0
203	20231006	155800	75221980	5270	5270	5270	5270	0
204	20231006	155700	75221980	5270	5270	5270	5270	0
205	20231006	155600	75221980	5270	5270	5270	5270	0
206	20231006	155500	75221980	5270	5270	5270	5270	0
207	20231006	155400	75221980	5270	5270	5270	5270	0
208	20231006	155300	75221980	5270	5270	5270	5270	0
209	20231006	155200	75221980	5270	5270	5270	5270	0
210	20231006	155100	75221980	5270	5270	5270	5270	0
211	20231006	155000	75221980	5270	5270	5270	5270	0
212	20231006	154900	75221980	5270	5270	5270	5270	909
213	20231006	154800	75221980	5270	5270	5270	5270	0
214	20231006	154700	75221980	5270	5270	5270	5270	0
215	20231006	154600	75221980	5270	5270	5270	5270	0
216	20231006	154500	75221980	5270	5270	5270	5270	0
217	20231006	154400	75221980	5270	5270	5270	5270	0
218	20231006	154300	75221980	5270	5270	5270	5270	0
219	20231006	154200	75221980	5270	5270	5270	5270	0
220	20231006	154100	75221980	5270	5270	5270	5270	0
221	20231006	154000	75221980	5270	5270	5270	5270	0
222	20231006	153900	75221980	5270	5270	5270	5270	0
223	20231006	153800	75221980	5270	5270	5270	5270	0
224	20231006	153700	75221980	5270	5270	5270	5270	0
225	20231006	153600	75221980	5270	5270	5270	5270	0
226	20231006	153500	75221980	5270	5270	5270	5270	0
227	20231006	153400	75221980	5270	5270	5270	5270	0
228	20231006	153300	75221980	5270	5270	5270	5270	0
229	20231006	153200	75221980	5270	5270	5270	5270	0
230	20231006	153100	75221980	5270	5270	5270	5270	0
231	20231006	153000	75221980	5270	5270	5270	5270	909
232	20231006	152900	70431550	5280	5280	5280	5280	0
233	20231006	152800	70431550	5280	5280	5280	5280	0
234	20231006	152700	70431550	5280	5280	5280	5280	0
235	20231006	152600	70431550	5280	5280	5280	5280	0
236	20231006	152500	70431550	5280	5280	5280	5280	0
237	20231006	152400	70431550	5280	5280	5280	5280	0
238	20231006	152300	70431550	5280	5280	5280	5280	0
239	20231006	152200	70431550	5280	5280	5280	5280	0
240	20231006	152100	70431550	5280	5280	5280	5280	0
241	20231006	152000	70431550	5280	5280	5280	5280	0
242	20231006	151900	70431550	5280	5280	5280	5280	331
243	20231006	151800	68683870	5280	5300	5300	5280	658
244	20231006	151700	65203090	5300	5300	5300	5300	0
245	20231006	151600	65203090	5300	5300	5300	5300	142
246	20231006	151500	64450490	5310	5310	5310	5310	0
247	20231006	151400	64450490	5310	5310	5310	5310	0
248	20231006	151300	64450490	5310	5310	5310	5310	100
249	20231006	151200	63919490	5310	5310	5310	5310	0
250	20231006	151100	63919490	5310	5310	5310	5310	0
251	20231006	151000	63919490	5310	5310	5310	5310	1
252	20231006	150900	63914180	5320	5320	5320	5320	0
253	20231006	150800	63914180	5320	5320	5320	5320	0
254	20231006	150700	63914180	5320	5320	5320	5320	0
255	20231006	150600	63914180	5320	5320	5320	5320	0
256	20231006	150500	63914180	5320	5320	5320	5320	0
257	20231006	150400	63914180	5320	5320	5320	5320	0
258	20231006	150300	63914180	5320	5320	5320	5320	0
259	20231006	150200	63914180	5320	5320	5320	5320	0
260	20231006	150100	63914180	5320	5320	5320	5320	80
261	20231006	150000	63488580	5320	5320	5320	5320	0
262	20231006	145900	63488580	5320	5320	5320	5320	0
263	20231006	145800	63488580	5320	5310	5320	5310	120
264	20231006	145700	62851310	5310	5310	5310	5310	0
265	20231006	145600	62851310	5310	5310	5310	5310	3
266	20231006	145500	62835380	5310	5310	5310	5310	0
267	20231006	145400	62835380	5310	5310	5310	5310	1
268	20231006	145300	62830070	5290	5290	5290	5290	19
269	20231006	145200	62729560	5310	5310	5310	5310	0
270	20231006	145100	62729560	5310	5310	5310	5310	0
271	20231006	145000	62729560	5310	5310	5310	5310	20
272	20231006	144900	62623360	5310	5310	5310	5310	0
273	20231006	144800	62623360	5310	5310	5310	5310	0
274	20231006	144700	62623360	5310	5310	5310	5310	0
275	20231006	144600	62623360	5310	5310	5310	5310	0
276	20231006	144500	62623360	5310	5310	5310	5310	0
277	20231006	144400	62623360	5310	5310	5310	5310	0
278	20231006	144300	62623360	5310	5310	5310	5310	0
279	20231006	144200	62623360	5310	5300	5310	5300	1000
280	20231006	144100	57314020	5300	5300	5300	5300	0
281	20231006	144000	57314020	5300	5300	5300	5300	100
282	20231006	143900	56784020	5300	5300	5300	5300	1
283	20231006	143800	56778720	5300	5300	5300	5300	100
284	20231006	143700	56248720	5290	5290	5290	5290	0
285	20231006	143600	56248720	5290	5290	5290	5290	20
286	20231006	143500	56142920	5290	5290	5290	5290	0
287	20231006	143400	56142920	5290	5290	5290	5290	0
288	20231006	143300	56142920	5290	5290	5290	5290	0
289	20231006	143200	56142920	5290	5290	5290	5290	0
290	20231006	143100	56142920	5290	5290	5290	5290	0
291	20231006	143000	56142920	5290	5290	5290	5290	0
292	20231006	142900	56142920	5290	5290	5290	5290	0
293	20231006	142800	56142920	5290	5290	5290	5290	0
294	20231006	142700	56142920	5290	5290	5290	5290	0
295	20231006	142600	56142920	5290	5290	5290	5290	0
296	20231006	142500	56142920	5290	5290	5290	5290	20
297	20231006	142400	56037120	5290	5290	5290	5290	30
298	20231006	142300	55878420	5300	5290	5300	5290	45
299	20231006	142200	55640120	5290	5290	5290	5290	0
300	20231006	142100	55640120	5290	5290	5290	5290	20
301	20231006	142000	55534320	5290	5290	5290	5290	0
302	20231006	141900	55534320	5290	5290	5290	5290	0
303	20231006	141800	55534320	5290	5290	5290	5290	50
304	20231006	141700	55269820	5290	5290	5290	5290	110
305	20231006	141600	54687920	5300	5300	5300	5300	0
306	20231006	141500	54687920	5300	5300	5300	5300	0
307	20231006	141400	54687920	5300	5300	5300	5300	0
308	20231006	141300	54687920	5300	5300	5300	5300	0
309	20231006	141200	54687920	5300	5300	5300	5300	0
310	20231006	141100	54687920	5300	5300	5300	5300	0
311	20231006	141000	54687920	5300	5300	5300	5300	0
312	20231006	140900	54687920	5300	5300	5300	5300	0
313	20231006	140800	54687920	5300	5300	5300	5300	3
314	20231006	140700	54672020	5300	5300	5300	5300	0
315	20231006	140600	54672020	5300	5300	5300	5300	20
316	20231006	140500	54566020	5300	5290	5300	5290	167
317	20231006	140400	53681120	5280	5280	5280	5280	0
318	20231006	140300	53681120	5280	5280	5280	5280	0
319	20231006	140200	53681120	5280	5280	5280	5280	18
320	20231006	140100	53586080	5280	5280	5280	5280	0
321	20231006	140000	53586080	5280	5280	5280	5280	0
322	20231006	135900	53586080	5280	5280	5280	5280	0
323	20231006	135800	53586080	5280	5280	5280	5280	0
324	20231006	135700	53586080	5280	5280	5280	5280	0
325	20231006	135600	53586080	5280	5280	5280	5280	0
326	20231006	135500	53586080	5280	5280	5280	5280	0
327	20231006	135400	53586080	5280	5280	5280	5280	0
328	20231006	135300	53586080	5280	5280	5280	5280	0
329	20231006	135200	53586080	5280	5280	5280	5280	0
330	20231006	135100	53586080	5280	5280	5280	5280	0
331	20231006	135000	53586080	5280	5280	5280	5280	0
332	20231006	134900	53586080	5280	5280	5280	5280	0
333	20231006	134800	53586080	5280	5280	5280	5280	0
334	20231006	134700	53586080	5280	5280	5280	5280	0
335	20231006	134600	53586080	5280	5280	5280	5280	10
336	20231006	134500	53533280	5280	5280	5280	5280	0
337	20231006	134400	53533280	5280	5280	5280	5280	2
338	20231006	134300	53522720	5300	5300	5300	5300	0
339	20231006	134200	53522720	5300	5300	5300	5300	0
340	20231006	134100	53522720	5300	5300	5300	5300	0
341	20231006	134000	53522720	5300	5300	5300	5300	0
342	20231006	133900	53522720	5300	5300	5300	5300	0
343	20231006	133800	53522720	5300	5300	5300	5300	2
344	20231006	133700	53512120	5300	5300	5300	5300	0
345	20231006	133600	53512120	5300	5300	5300	5300	0
346	20231006	133500	53512120	5300	5300	5300	5300	0
347	20231006	133400	53512120	5300	5300	5300	5300	0
348	20231006	133300	53512120	5300	5300	5300	5300	0
349	20231006	133200	53512120	5300	5300	5300	5300	0
350	20231006	133100	53512120	5300	5300	5300	5300	0
351	20231006	133000	53512120	5300	5300	5300	5300	0
352	20231006	132900	53512120	5300	5300	5300	5300	0
353	20231006	132800	53512120	5300	5300	5300	5300	0
354	20231006	132700	53512120	5300	5300	5300	5300	0
355	20231006	132600	53512120	5300	5300	5300	5300	10
356	20231006	132500	53459120	5300	5300	5300	5300	4
357	20231006	132400	53437920	5300	5300	5300	5300	0
358	20231006	132300	53437920	5300	5300	5300	5300	0
359	20231006	132200	53437920	5300	5300	5300	5300	19
360	20231006	132100	53337220	5260	5260	5260	5260	0
361	20231006	132000	53337220	5260	5260	5260	5260	0
362	20231006	131900	53337220	5260	5260	5260	5260	0
363	20231006	131800	53337220	5260	5260	5260	5260	0
364	20231006	131700	53337220	5260	5260	5260	5260	0
365	20231006	131600	53337220	5260	5260	5260	5260	0
366	20231006	131500	53337220	5260	5260	5260	5260	5
367	20231006	131400	53310920	5300	5300	5300	5300	1
368	20231006	131300	53305620	5260	5260	5260	5260	2
369	20231006	131200	53295100	5260	5280	5280	5260	75
370	20231006	131100	52900580	5300	5300	5300	5300	0
371	20231006	131000	52900580	5300	5300	5300	5300	0
372	20231006	130900	52900580	5300	5300	5300	5300	0
373	20231006	130800	52900580	5300	5300	5300	5300	0
374	20231006	130700	52900580	5300	5300	5300	5300	0
375	20231006	130600	52900580	5300	5300	5300	5300	0
376	20231006	130500	52900580	5300	5300	5300	5300	0
377	20231006	130400	52900580	5300	5300	5300	5300	0
378	20231006	130300	52900580	5300	5300	5300	5300	0
379	20231006	130200	52900580	5300	5300	5300	5300	0
380	20231006	130100	52900580	5300	5300	5300	5300	0
381	20231006	130000	52900580	5300	5300	5300	5300	0
382	20231006	125900	52900580	5300	5300	5300	5300	0
383	20231006	125800	52900580	5300	5300	5300	5300	0
384	20231006	125700	52900580	5300	5300	5300	5300	26
385	20231006	125600	52762780	5300	5280	5300	5280	813
386	20231006	125500	48458850	5290	5290	5290	5290	0
387	20231006	125400	48458850	5290	5290	5290	5290	0
388	20231006	125300	48458850	5290	5290	5290	5290	0
389	20231006	125200	48458850	5290	5290	5290	5290	0
390	20231006	125100	48458850	5290	5280	5290	5280	3
391	20231006	125000	48442990	5290	5290	5290	5290	0
392	20231006	124900	48442990	5290	5290	5290	5290	0
393	20231006	124800	48442990	5290	5290	5290	5290	0
394	20231006	124700	48442990	5290	5290	5290	5290	0
395	20231006	124600	48442990	5290	5290	5290	5290	0
396	20231006	124500	48442990	5290	5270	5290	5270	2
397	20231006	124400	48432430	5260	5260	5260	5260	0
398	20231006	124300	48432430	5260	5260	5260	5260	0
399	20231006	124200	48432430	5260	5260	5260	5260	0
400	20231006	124100	48432430	5260	5260	5260	5260	0
401	20231006	124000	48432430	5260	5260	5260	5260	0
402	20231006	123900	48432430	5260	5260	5260	5260	0
403	20231006	123800	48432430	5260	5260	5260	5260	0
404	20231006	123700	48432430	5260	5260	5260	5260	0
405	20231006	123600	48432430	5260	5260	5260	5260	0
406	20231006	123500	48432430	5260	5260	5260	5260	0
407	20231006	123400	48432430	5260	5260	5260	5260	0
408	20231006	123300	48432430	5260	5260	5260	5260	0
409	20231006	123200	48432430	5260	5300	5300	5260	544
410	20231006	123100	45564910	5300	5290	5300	5290	100
411	20231006	123000	45035310	5300	5300	5300	5300	0
412	20231006	122900	45035310	5300	5300	5300	5300	0
413	20231006	122800	45035310	5300	5300	5300	5300	0
414	20231006	122700	45035310	5300	5300	5300	5300	0
415	20231006	122600	45035310	5300	5290	5300	5290	101
416	20231006	122500	44500510	5280	5280	5280	5280	0
417	20231006	122400	44500510	5280	5280	5280	5280	29
418	20231006	122300	44347390	5280	5280	5280	5280	0
419	20231006	122200	44347390	5280	5280	5280	5280	0
420	20231006	122100	44347390	5280	5280	5280	5280	0
421	20231006	122000	44347390	5280	5280	5280	5280	0
422	20231006	121900	44347390	5280	5280	5280	5280	1
423	20231006	121800	44342110	5250	5250	5250	5250	725
424	20231006	121700	40535860	5250	5250	5250	5250	211
425	20231006	121600	39428110	5270	5270	5270	5270	10
426	20231006	121500	39375410	5280	5270	5280	5270	60
427	20231006	121400	39059110	5250	5250	5250	5250	0
428	20231006	121300	39059110	5250	5250	5250	5250	0
429	20231006	121200	39059110	5250	5250	5250	5250	0
430	20231006	121100	39059110	5250	5250	5250	5250	0
431	20231006	121000	39059110	5250	5250	5250	5250	0
432	20231006	120900	39059110	5250	5250	5250	5250	0
433	20231006	120800	39059110	5250	5250	5250	5250	0
434	20231006	120700	39059110	5250	5250	5250	5250	0
435	20231006	120600	39059110	5250	5250	5250	5250	0
436	20231006	120500	39059110	5250	5250	5250	5250	0
437	20231006	120400	39059110	5250	5250	5250	5250	0
438	20231006	120300	39059110	5250	5250	5250	5250	0
439	20231006	120200	39059110	5250	5250	5250	5250	0
440	20231006	120100	39059110	5250	5250	5250	5250	0
441	20231006	120000	39059110	5250	5250	5250	5250	0
442	20231006	115900	39059110	5250	5250	5250	5250	0
443	20231006	115800	39059110	5250	5250	5250	5250	0
444	20231006	115700	39059110	5250	5250	5250	5250	0
445	20231006	115600	39059110	5250	5250	5250	5250	0
446	20231006	115500	39059110	5250	5250	5250	5250	0
447	20231006	115400	39059110	5250	5250	5250	5250	0
448	20231006	115300	39059110	5250	5250	5250	5250	0
449	20231006	115200	39059110	5250	5250	5250	5250	0
450	20231006	115100	39059110	5250	5250	5250	5250	0
451	20231006	115000	39059110	5250	5250	5250	5250	0
452	20231006	114900	39059110	5250	5250	5250	5250	0
453	20231006	114800	39059110	5250	5250	5250	5250	0
454	20231006	114700	39059110	5250	5250	5250	5250	0
455	20231006	114600	39059110	5250	5250	5250	5250	0
456	20231006	114500	39059110	5250	5250	5250	5250	3
457	20231006	114400	39043360	5250	5250	5250	5250	0
458	20231006	114300	39043360	5250	5250	5250	5250	0
459	20231006	114200	39043360	5250	5250	5250	5250	0
460	20231006	114100	39043360	5250	5250	5250	5250	0
461	20231006	114000	39043360	5250	5250	5250	5250	0
462	20231006	113900	39043360	5250	5250	5250	5250	0
463	20231006	113800	39043360	5250	5250	5250	5250	0
464	20231006	113700	39043360	5250	5250	5250	5250	0
465	20231006	113600	39043360	5250	5250	5250	5250	0
466	20231006	113500	39043360	5250	5250	5250	5250	1
467	20231006	113400	39038110	5250	5250	5250	5250	0
468	20231006	113300	39038110	5250	5250	5250	5250	0
469	20231006	113200	39038110	5250	5250	5250	5250	4
470	20231006	113100	39017110	5280	5280	5280	5280	0
471	20231006	113000	39017110	5280	5280	5280	5280	0
472	20231006	112900	39017110	5280	5280	5280	5280	0
473	20231006	112800	39017110	5280	5280	5280	5280	0
474	20231006	112700	39017110	5280	5280	5280	5280	0
475	20231006	112600	39017110	5280	5280	5280	5280	0
476	20231006	112500	39017110	5280	5280	5280	5280	0
477	20231006	112400	39017110	5280	5280	5280	5280	0
478	20231006	112300	39017110	5280	5280	5280	5280	0
479	20231006	112200	39017110	5280	5280	5280	5280	0
480	20231006	112100	39017110	5280	5280	5280	5280	0
481	20231006	112000	39017110	5280	5280	5280	5280	0
482	20231006	111900	39017110	5280	5280	5280	5280	0
483	20231006	111800	39017110	5280	5280	5280	5280	0
484	20231006	111700	39017110	5280	5280	5280	5280	0
485	20231006	111600	39017110	5280	5280	5280	5280	0
486	20231006	111500	39017110	5280	5280	5280	5280	18
487	20231006	111400	38922070	5280	5280	5280	5280	0
488	20231006	111300	38922070	5280	5280	5280	5280	0
489	20231006	111200	38922070	5280	5280	5280	5280	0
490	20231006	111100	38922070	5280	5280	5280	5280	1
491	20231006	111000	38916790	5250	5260	5260	5250	8
492	20231006	110900	38874760	5280	5280	5280	5280	0
493	20231006	110800	38874760	5280	5280	5280	5280	200
494	20231006	110700	37818760	5280	5280	5280	5280	0
495	20231006	110600	37818760	5280	5280	5280	5280	0
496	20231006	110500	37818760	5280	5280	5280	5280	0
497	20231006	110400	37818760	5280	5280	5280	5280	0
498	20231006	110300	37818760	5280	5280	5280	5280	0
499	20231006	110200	37818760	5280	5280	5280	5280	6
500	20231006	110100	37787080	5280	5280	5280	5280	0
501	20231006	110000	37787080	5280	5280	5280	5280	0
502	20231006	105900	37787080	5280	5280	5280	5280	0
503	20231006	105800	37787080	5280	5280	5280	5280	0
504	20231006	105700	37787080	5280	5280	5280	5280	0
505	20231006	105600	37787080	5280	5280	5280	5280	0
506	20231006	105500	37787080	5280	5280	5280	5280	0
507	20231006	105400	37787080	5280	5280	5280	5280	0
508	20231006	105300	37787080	5280	5280	5280	5280	0
509	20231006	105200	37787080	5280	5280	5280	5280	0
510	20231006	105100	37787080	5280	5280	5280	5280	0
511	20231006	105000	37787080	5280	5280	5280	5280	0
512	20231006	104900	37787080	5280	5280	5280	5280	0
513	20231006	104800	37787080	5280	5280	5280	5280	57
514	20231006	104700	37486120	5290	5290	5290	5290	0
515	20231006	104600	37486120	5290	5250	5290	5250	900
516	20231006	104500	32731500	5250	5250	5250	5250	0
517	20231006	104400	32731500	5250	5250	5250	5250	189
518	20231006	104300	31739250	5280	5280	5280	5280	0
519	20231006	104200	31739250	5280	5250	5280	5250	1715
520	20231006	104100	22735380	5260	5270	5270	5260	1616
521	20231006	104000	14232630	5270	5270	5270	5270	0
522	20231006	103900	14232630	5270	5270	5270	5270	0
523	20231006	103800	14232630	5270	5270	5270	5270	0
524	20231006	103700	14232630	5270	5270	5270	5270	0
525	20231006	103600	14232630	5270	5270	5270	5270	0
526	20231006	103500	14232630	5270	5270	5270	5270	0
527	20231006	103400	14232630	5270	5270	5270	5270	0
528	20231006	103300	14232630	5270	5270	5270	5270	0
529	20231006	103200	14232630	5270	5270	5270	5270	0
530	20231006	103100	14232630	5270	5270	5270	5270	0
531	20231006	103000	14232630	5270	5270	5270	5270	0
532	20231006	102900	14232630	5270	5270	5270	5270	0
533	20231006	102800	14232630	5270	5270	5270	5270	0
534	20231006	102700	14232630	5270	5270	5270	5270	0
535	20231006	102600	14232630	5270	5270	5270	5270	0
536	20231006	102500	14232630	5270	5270	5270	5270	0
537	20231006	102400	14232630	5270	5270	5270	5270	0
538	20231006	102300	14232630	5270	5270	5270	5270	0
539	20231006	102200	14232630	5270	5270	5270	5270	0
540	20231006	102100	14232630	5270	5270	5270	5270	0
541	20231006	102000	14232630	5270	5270	5270	5270	0
542	20231006	101900	14232630	5270	5270	5270	5270	0
543	20231006	101800	14232630	5270	5270	5270	5270	1
544	20231006	101700	14227360	5260	5260	5260	5260	0
545	20231006	101600	14227360	5260	5260	5260	5260	0
546	20231006	101500	14227360	5260	5260	5260	5260	0
547	20231006	101400	14227360	5260	5260	5260	5260	0
548	20231006	101300	14227360	5260	5260	5260	5260	0
549	20231006	101200	14227360	5260	5260	5260	5260	0
550	20231006	101100	14227360	5260	5260	5260	5260	0
551	20231006	101000	14227360	5260	5260	5260	5260	0
552	20231006	100900	14227360	5260	5260	5260	5260	0
553	20231006	100800	14227360	5260	5260	5260	5260	0
554	20231006	100700	14227360	5260	5260	5260	5260	0
555	20231006	100600	14227360	5260	5260	5260	5260	0
556	20231006	100500	14227360	5260	5260	5260	5260	0
557	20231006	100400	14227360	5260	5260	5260	5260	0
558	20231006	100300	14227360	5260	5260	5260	5260	0
559	20231006	100200	14227360	5260	5260	5260	5260	0
560	20231006	100100	14227360	5260	5260	5260	5260	6
561	20231006	100000	14195800	5260	5260	5260	5260	0
562	20231006	095900	14195800	5260	5260	5260	5260	0
563	20231006	095800	14195800	5260	5260	5260	5260	0
564	20231006	095700	14195800	5260	5260	5260	5260	0
565	20231006	095600	14195800	5260	5260	5260	5260	220
566	20231006	095500	13038600	5230	5230	5230	5230	0
567	20231006	095400	13038600	5230	5230	5230	5230	0
568	20231006	095300	13038600	5230	5230	5230	5230	0
569	20231006	095200	13038600	5230	5230	5230	5230	0
570	20231006	095100	13038600	5230	5230	5230	5230	0
571	20231006	095000	13038600	5230	5230	5230	5230	0
572	20231006	094900	13038600	5230	5230	5230	5230	0
573	20231006	094800	13038600	5230	5230	5230	5230	0
574	20231006	094700	13038600	5230	5230	5230	5230	0
575	20231006	094600	13038600	5230	5230	5230	5230	500
576	20231006	094500	10423600	5240	5260	5260	5240	234
577	20231006	094400	9196840	5260	5260	5260	5260	0
578	20231006	094300	9196840	5260	5260	5260	5260	500
579	20231006	094200	6566840	5260	5270	5270	5260	150
580	20231006	094100	5777270	5280	5280	5280	5280	0
581	20231006	094000	5777270	5280	5280	5280	5280	0
582	20231006	093900	5777270	5280	5280	5280	5280	0
583	20231006	093800	5777270	5280	5280	5280	5280	0
584	20231006	093700	5777270	5280	5280	5280	5280	0
585	20231006	093600	5777270	5280	5270	5280	5270	5
586	20231006	093500	5750900	5270	5270	5270	5270	0
587	20231006	093400	5750900	5270	5270	5270	5270	0
588	20231006	093300	5750900	5270	5270	5270	5270	421
589	20231006	093200	3532230	5270	5270	5270	5270	0
590	20231006	093100	3532230	5270	5270	5270	5270	0
591	20231006	093000	3532230	5270	5270	5270	5270	2
592	20231006	092900	3521690	5270	5270	5270	5270	0
593	20231006	092800	3521690	5270	5270	5270	5270	2
594	20231006	092700	3511150	5260	5260	5260	5260	5
595	20231006	092600	3484850	5270	5270	5270	5270	0
596	20231006	092500	3484850	5270	5270	5270	5270	0
597	20231006	092400	3484850	5270	5270	5270	5270	0
598	20231006	092300	3484850	5270	5260	5270	5260	59
599	20231006	092200	3173990	5260	5260	5260	5260	0
600	20231006	092100	3173990	5260	5260	5260	5260	0
601	20231006	092000	3173990	5260	5260	5260	5260	30
602	20231006	091900	3016190	5260	5260	5260	5260	20
603	20231006	091800	2910990	5260	5260	5260	5260	0
604	20231006	091700	2910990	5260	5260	5260	5260	20
605	20231006	091600	2805790	5260	5260	5260	5260	0
606	20231006	091500	2805790	5260	5260	5260	5260	0
607	20231006	091400	2805790	5260	5260	5260	5260	0
608	20231006	091300	2805790	5260	5260	5260	5260	10
609	20231006	091200	2753190	5280	5280	5280	5280	0
610	20231006	091100	2753190	5280	5280	5280	5280	92
611	20231006	091000	2267430	5260	5260	5260	5260	0
612	20231006	090900	2267430	5260	5260	5260	5260	100
613	20231006	090800	1741430	5260	5260	5260	5260	10
614	20231006	090700	1688830	5260	5260	5260	5260	60
615	20231006	090600	1373230	5260	5260	5260	5260	47
616	20231006	090500	1126010	5210	5210	5210	5210	0
617	20231006	090400	1126010	5210	5210	5210	5210	0
618	20231006	090300	1126010	5210	5210	5210	5210	0
619	20231006	090200	1126010	5210	5250	5250	5210	72
620	20231006	090100	750570	5250	5260	5260	5250	19
621	20231006	090000	650670	5290	5290	5290	5290	123