KissMeData/065370/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193100	100112910	9360	9360	9360	9360	547
3	20231011	193000	100112910	9360	9360	9360	9360	0
4	20231011	192900	100112910	9360	9360	9360	9360	0
5	20231011	192800	100112910	9360	9360	9360	9360	0
6	20231011	192700	100112910	9360	9360	9360	9360	0
7	20231011	192600	100112910	9360	9360	9360	9360	0
8	20231011	192500	100112910	9360	9360	9360	9360	0
9	20231011	192400	100112910	9360	9360	9360	9360	0
10	20231011	192300	100112910	9360	9360	9360	9360	0
11	20231011	192200	100112910	9360	9360	9360	9360	0
12	20231011	192100	100112910	9360	9360	9360	9360	0
13	20231011	192000	100112910	9360	9360	9360	9360	0
14	20231011	191900	100112910	9360	9360	9360	9360	0
15	20231011	191800	100112910	9360	9360	9360	9360	0
16	20231011	191700	100112910	9360	9360	9360	9360	0
17	20231011	191600	100112910	9360	9360	9360	9360	0
18	20231011	191500	100112910	9360	9360	9360	9360	0
19	20231011	191400	100112910	9360	9360	9360	9360	0
20	20231011	191300	100112910	9360	9360	9360	9360	0
21	20231011	191200	100112910	9360	9360	9360	9360	0
22	20231011	191100	100112910	9360	9360	9360	9360	0
23	20231011	191000	100112910	9360	9360	9360	9360	0
24	20231011	190900	100112910	9360	9360	9360	9360	0
25	20231011	190800	100112910	9360	9360	9360	9360	0
26	20231011	190700	100112910	9360	9360	9360	9360	0
27	20231011	190600	100112910	9360	9360	9360	9360	0
28	20231011	190500	100112910	9360	9360	9360	9360	0
29	20231011	190400	100112910	9360	9360	9360	9360	0
30	20231011	190300	100112910	9360	9360	9360	9360	0
31	20231011	190200	100112910	9360	9360	9360	9360	0
32	20231011	190100	100112910	9360	9360	9360	9360	547
33	20231011	190000	100112910	9360	9360	9360	9360	0
34	20231011	185900	100112910	9360	9360	9360	9360	0
35	20231011	185800	100112910	9360	9360	9360	9360	0
36	20231011	185700	100112910	9360	9360	9360	9360	0
37	20231011	185600	100112910	9360	9360	9360	9360	0
38	20231011	185500	100112910	9360	9360	9360	9360	0
39	20231011	185400	100112910	9360	9360	9360	9360	0
40	20231011	185300	100112910	9360	9360	9360	9360	0
41	20231011	185200	100112910	9360	9360	9360	9360	0
42	20231011	185100	100112910	9360	9360	9360	9360	0
43	20231011	185000	100112910	9360	9360	9360	9360	0
44	20231011	184900	100112910	9360	9360	9360	9360	0
45	20231011	184800	100112910	9360	9360	9360	9360	0
46	20231011	184700	100112910	9360	9360	9360	9360	0
47	20231011	184600	100112910	9360	9360	9360	9360	0
48	20231011	184500	100112910	9360	9360	9360	9360	0
49	20231011	184400	100112910	9360	9360	9360	9360	0
50	20231011	184300	100112910	9360	9360	9360	9360	0
51	20231011	184200	100112910	9360	9360	9360	9360	0
52	20231011	184100	100112910	9360	9360	9360	9360	0
53	20231011	184000	100112910	9360	9360	9360	9360	0
54	20231011	183900	100112910	9360	9360	9360	9360	0
55	20231011	183800	100112910	9360	9360	9360	9360	0
56	20231011	183700	100112910	9360	9360	9360	9360	0
57	20231011	183600	100112910	9360	9360	9360	9360	0
58	20231011	183500	100112910	9360	9360	9360	9360	0
59	20231011	183400	100112910	9360	9360	9360	9360	0
60	20231011	183300	100112910	9360	9360	9360	9360	0
61	20231011	183200	100112910	9360	9360	9360	9360	0
62	20231011	183100	100112910	9360	9360	9360	9360	547
63	20231011	183000	100112910	9360	9360	9360	9360	0
64	20231011	182900	100112910	9360	9360	9360	9360	0
65	20231011	182800	100112910	9360	9360	9360	9360	0
66	20231011	182700	100112910	9360	9360	9360	9360	0
67	20231011	182600	100112910	9360	9360	9360	9360	0
68	20231011	182500	100112910	9360	9360	9360	9360	0
69	20231011	182400	100112910	9360	9360	9360	9360	0
70	20231011	182300	100112910	9360	9360	9360	9360	0
71	20231011	182200	100112910	9360	9360	9360	9360	0
72	20231011	182100	100112910	9360	9360	9360	9360	0
73	20231011	182000	100112910	9360	9360	9360	9360	0
74	20231011	181900	100112910	9360	9360	9360	9360	0
75	20231011	181800	100112910	9360	9360	9360	9360	0
76	20231011	181700	100112910	9360	9360	9360	9360	0
77	20231011	181600	100112910	9360	9360	9360	9360	0
78	20231011	181500	100112910	9360	9360	9360	9360	0
79	20231011	181400	100112910	9360	9360	9360	9360	0
80	20231011	181300	100112910	9360	9360	9360	9360	0
81	20231011	181200	100112910	9360	9360	9360	9360	0
82	20231011	181100	100112910	9360	9360	9360	9360	0
83	20231011	181000	100112910	9360	9360	9360	9360	0
84	20231011	180900	100112910	9360	9360	9360	9360	0
85	20231011	180800	100112910	9360	9360	9360	9360	0
86	20231011	180700	100112910	9360	9360	9360	9360	0
87	20231011	180600	100112910	9360	9360	9360	9360	0
88	20231011	180500	100112910	9360	9360	9360	9360	0
89	20231011	180400	100112910	9360	9360	9360	9360	0
90	20231011	180300	100112910	9360	9360	9360	9360	0
91	20231011	180200	100112910	9360	9360	9360	9360	0
92	20231011	180100	100112910	9360	9360	9360	9360	547
93	20231011	180000	100112910	9360	9360	9360	9360	0
94	20231011	175900	100112910	9360	9360	9360	9360	0
95	20231011	175800	100112910	9360	9360	9360	9360	0
96	20231011	175700	100112910	9360	9360	9360	9360	0
97	20231011	175600	100112910	9360	9360	9360	9360	0
98	20231011	175500	100112910	9360	9360	9360	9360	0
99	20231011	175400	100112910	9360	9360	9360	9360	0
100	20231011	175300	100112910	9360	9360	9360	9360	0
101	20231011	175200	100112910	9360	9360	9360	9360	0
102	20231011	175100	100112910	9360	9360	9360	9360	0
103	20231011	175000	100112910	9360	9360	9360	9360	0
104	20231011	174900	100112910	9360	9360	9360	9360	0
105	20231011	174800	100112910	9360	9360	9360	9360	0
106	20231011	174700	100112910	9360	9360	9360	9360	0
107	20231011	174600	100112910	9360	9360	9360	9360	0
108	20231011	174500	100112910	9360	9360	9360	9360	0
109	20231011	174400	100112910	9360	9360	9360	9360	0
110	20231011	174300	100112910	9360	9360	9360	9360	0
111	20231011	174200	100112910	9360	9360	9360	9360	0
112	20231011	174100	100112910	9360	9360	9360	9360	0
113	20231011	174000	100112910	9360	9360	9360	9360	0
114	20231011	173900	100112910	9360	9360	9360	9360	0
115	20231011	173800	100112910	9360	9360	9360	9360	0
116	20231011	173700	100112910	9360	9360	9360	9360	0
117	20231011	173600	100112910	9360	9360	9360	9360	0
118	20231011	173500	100112910	9360	9360	9360	9360	0
119	20231011	173400	100112910	9360	9360	9360	9360	0
120	20231011	173300	100112910	9360	9360	9360	9360	0
121	20231011	173200	100112910	9360	9360	9360	9360	0
122	20231011	173100	100112910	9360	9360	9360	9360	547
123	20231011	173000	100112910	9360	9360	9360	9360	0
124	20231011	172900	100112910	9360	9360	9360	9360	0
125	20231011	172800	100112910	9360	9360	9360	9360	0
126	20231011	172700	100112910	9360	9360	9360	9360	0
127	20231011	172600	100112910	9360	9360	9360	9360	0
128	20231011	172500	100112910	9360	9360	9360	9360	0
129	20231011	172400	100112910	9360	9360	9360	9360	0
130	20231011	172300	100112910	9360	9360	9360	9360	0
131	20231011	172200	100112910	9360	9360	9360	9360	0
132	20231011	172100	100112910	9360	9360	9360	9360	0
133	20231011	172000	100112910	9360	9360	9360	9360	0
134	20231011	171900	100112910	9360	9360	9360	9360	0
135	20231011	171800	100112910	9360	9360	9360	9360	0
136	20231011	171700	100112910	9360	9360	9360	9360	0
137	20231011	171600	100112910	9360	9360	9360	9360	0
138	20231011	171500	100112910	9360	9360	9360	9360	0
139	20231011	171400	100112910	9360	9360	9360	9360	0
140	20231011	171300	100112910	9360	9360	9360	9360	0
141	20231011	171200	100112910	9360	9360	9360	9360	0
142	20231011	171100	100112910	9360	9360	9360	9360	0
143	20231011	171000	100112910	9360	9360	9360	9360	0
144	20231011	170900	100112910	9360	9360	9360	9360	0
145	20231011	170800	100112910	9360	9360	9360	9360	0
146	20231011	170700	100112910	9360	9360	9360	9360	0
147	20231011	170600	100112910	9360	9360	9360	9360	0
148	20231011	170500	100112910	9360	9360	9360	9360	0
149	20231011	170400	100112910	9360	9360	9360	9360	0
150	20231011	170300	100112910	9360	9360	9360	9360	0
151	20231011	170200	100112910	9360	9360	9360	9360	0
152	20231011	170100	100112910	9360	9360	9360	9360	547
153	20231011	170000	100112910	9360	9360	9360	9360	0
154	20231011	165900	100112910	9360	9360	9360	9360	0
155	20231011	165800	100112910	9360	9360	9360	9360	0
156	20231011	165700	100112910	9360	9360	9360	9360	0
157	20231011	165600	100112910	9360	9360	9360	9360	0
158	20231011	165500	100112910	9360	9360	9360	9360	0
159	20231011	165400	100112910	9360	9360	9360	9360	0
160	20231011	165300	100112910	9360	9360	9360	9360	0
161	20231011	165200	100112910	9360	9360	9360	9360	0
162	20231011	165100	100112910	9360	9360	9360	9360	0
163	20231011	165000	100112910	9360	9360	9360	9360	0
164	20231011	164900	100112910	9360	9360	9360	9360	0
165	20231011	164800	100112910	9360	9360	9360	9360	0
166	20231011	164700	100112910	9360	9360	9360	9360	0
167	20231011	164600	100112910	9360	9360	9360	9360	0
168	20231011	164500	100112910	9360	9360	9360	9360	0
169	20231011	164400	100112910	9360	9360	9360	9360	0
170	20231011	164300	100112910	9360	9360	9360	9360	0
171	20231011	164200	100112910	9360	9360	9360	9360	0
172	20231011	164100	100112910	9360	9360	9360	9360	0
173	20231011	164000	100112910	9360	9360	9360	9360	0
174	20231011	163900	100112910	9360	9360	9360	9360	0
175	20231011	163800	100112910	9360	9360	9360	9360	0
176	20231011	163700	100112910	9360	9360	9360	9360	0
177	20231011	163600	100112910	9360	9360	9360	9360	0
178	20231011	163500	100112910	9360	9360	9360	9360	0
179	20231011	163400	100112910	9360	9360	9360	9360	0
180	20231011	163300	100112910	9360	9360	9360	9360	0
181	20231011	163200	100112910	9360	9360	9360	9360	0
182	20231011	163100	100112910	9360	9360	9360	9360	547
183	20231011	163000	100112910	9360	9360	9360	9360	0
184	20231011	162900	100112910	9360	9360	9360	9360	0
185	20231011	162800	100112910	9360	9360	9360	9360	0
186	20231011	162700	100112910	9360	9360	9360	9360	0
187	20231011	162600	100112910	9360	9360	9360	9360	0
188	20231011	162500	100112910	9360	9360	9360	9360	0
189	20231011	162400	100112910	9360	9360	9360	9360	0
190	20231011	162300	100112910	9360	9360	9360	9360	0
191	20231011	162200	100112910	9360	9360	9360	9360	0
192	20231011	162100	100112910	9360	9360	9360	9360	0
193	20231011	162000	100112910	9360	9360	9360	9360	0
194	20231011	161900	100112910	9360	9360	9360	9360	0
195	20231011	161800	100112910	9360	9360	9360	9360	0
196	20231011	161700	100112910	9360	9360	9360	9360	0
197	20231011	161600	100112910	9360	9360	9360	9360	0
198	20231011	161500	100112910	9360	9360	9360	9360	0
199	20231011	161400	100112910	9360	9360	9360	9360	0
200	20231011	161300	100112910	9360	9360	9360	9360	0
201	20231011	161200	100112910	9360	9360	9360	9360	0
202	20231011	161100	100112910	9360	9360	9360	9360	0
203	20231011	161000	100112910	9360	9360	9360	9360	0
204	20231011	160900	100112910	9360	9360	9360	9360	0
205	20231011	160800	100112910	9360	9360	9360	9360	0
206	20231011	160700	100112910	9360	9360	9360	9360	0
207	20231011	160600	100112910	9360	9360	9360	9360	0
208	20231011	160500	100112910	9360	9360	9360	9360	0
209	20231011	160400	100112910	9360	9360	9360	9360	0
210	20231011	160300	100112910	9360	9360	9360	9360	0
211	20231011	160200	100112910	9360	9360	9360	9360	0
212	20231011	160100	100112910	9360	9360	9360	9360	547
213	20231011	160000	100112910	9360	9360	9360	9360	0
214	20231011	155900	100112910	9360	9360	9360	9360	0
215	20231011	155800	100112910	9360	9360	9360	9360	0
216	20231011	155700	100112910	9360	9360	9360	9360	0
217	20231011	155600	100112910	9360	9360	9360	9360	0
218	20231011	155500	100112910	9360	9360	9360	9360	0
219	20231011	155400	100112910	9360	9360	9360	9360	0
220	20231011	155300	100112910	9360	9360	9360	9360	0
221	20231011	155200	100112910	9360	9360	9360	9360	0
222	20231011	155100	100112910	9360	9360	9360	9360	0
223	20231011	155000	100112910	9360	9360	9360	9360	0
224	20231011	154900	100112910	9360	9360	9360	9360	0
225	20231011	154800	100112910	9360	9360	9360	9360	0
226	20231011	154700	100112910	9360	9360	9360	9360	0
227	20231011	154600	100112910	9360	9360	9360	9360	0
228	20231011	154500	100112910	9360	9360	9360	9360	0
229	20231011	154400	100112910	9360	9360	9360	9360	0
230	20231011	154300	100112910	9360	9360	9360	9360	0
231	20231011	154200	100112910	9360	9360	9360	9360	0
232	20231011	154100	100112910	9360	9360	9360	9360	0
233	20231011	154000	100112910	9360	9360	9360	9360	0
234	20231011	153900	100112910	9360	9360	9360	9360	0
235	20231011	153800	100112910	9360	9360	9360	9360	0
236	20231011	153700	100112910	9360	9360	9360	9360	0
237	20231011	153600	100112910	9360	9360	9360	9360	0
238	20231011	153500	100112910	9360	9360	9360	9360	0
239	20231011	153400	100112910	9360	9360	9360	9360	0
240	20231011	153300	100112910	9360	9360	9360	9360	0
241	20231011	153200	100112910	9360	9360	9360	9360	0
242	20231011	153100	100112910	9360	9360	9360	9360	547
243	20231011	153000	100112910	9360	9360	9360	9360	547
244	20231011	152900	94992990	9310	9310	9310	9310	0
245	20231011	152800	94992990	9310	9310	9310	9310	0
246	20231011	152700	94992990	9310	9310	9310	9310	0
247	20231011	152600	94992990	9310	9310	9310	9310	0
248	20231011	152500	94992990	9310	9310	9310	9310	0
249	20231011	152400	94992990	9310	9310	9310	9310	0
250	20231011	152300	94992990	9310	9310	9310	9310	0
251	20231011	152200	94992990	9310	9310	9310	9310	0
252	20231011	152100	94992990	9310	9310	9310	9310	0
253	20231011	152000	94992990	9310	9310	9310	9310	0
254	20231011	151900	94992990	9310	9310	9310	9310	3
255	20231011	151800	94965060	9310	9310	9310	9310	30
256	20231011	151700	94685760	9350	9350	9350	9350	0
257	20231011	151600	94685760	9350	9350	9350	9350	100
258	20231011	151500	93750760	9310	9310	9310	9310	0
259	20231011	151400	93750760	9310	9310	9310	9310	0
260	20231011	151300	93750760	9310	9310	9310	9310	0
261	20231011	151200	93750760	9310	9310	9310	9310	0
262	20231011	151100	93750760	9310	9310	9310	9310	52
263	20231011	151000	93266640	9350	9350	9350	9350	0
264	20231011	150900	93266640	9350	9350	9350	9350	0
265	20231011	150800	93266640	9350	9350	9350	9350	0
266	20231011	150700	93266640	9350	9350	9350	9350	0
267	20231011	150600	93266640	9350	9350	9350	9350	0
268	20231011	150500	93266640	9350	9350	9350	9350	0
269	20231011	150400	93266640	9350	9350	9350	9350	1
270	20231011	150300	93257290	9350	9350	9350	9350	40
271	20231011	150200	92883290	9350	9350	9350	9350	0
272	20231011	150100	92883290	9350	9350	9350	9350	0
273	20231011	150000	92883290	9350	9350	9350	9350	0
274	20231011	145900	92883290	9350	9350	9350	9350	0
275	20231011	145800	92883290	9350	9350	9350	9350	0
276	20231011	145700	92883290	9350	9350	9350	9350	0
277	20231011	145600	92883290	9350	9350	9350	9350	0
278	20231011	145500	92883290	9350	9350	9350	9350	0
279	20231011	145400	92883290	9350	9350	9350	9350	0
280	20231011	145300	92883290	9350	9350	9350	9350	0
281	20231011	145200	92883290	9350	9350	9350	9350	2
282	20231011	145100	92864590	9350	9350	9350	9350	0
283	20231011	145000	92864590	9350	9350	9350	9350	0
284	20231011	144900	92864590	9350	9350	9350	9350	0
285	20231011	144800	92864590	9350	9350	9350	9350	0
286	20231011	144700	92864590	9350	9350	9350	9350	0
287	20231011	144600	92864590	9350	9350	9350	9350	1
288	20231011	144500	92855240	9350	9350	9350	9350	0
289	20231011	144400	92855240	9350	9350	9350	9350	3
290	20231011	144300	92827190	9350	9350	9350	9350	1
291	20231011	144200	92817840	9300	9310	9310	9300	360
292	20231011	144100	89469430	9310	9310	9310	9310	0
293	20231011	144000	89469430	9310	9310	9310	9310	0
294	20231011	143900	89469430	9310	9310	9310	9310	0
295	20231011	143800	89469430	9310	9310	9310	9310	0
296	20231011	143700	89469430	9310	9310	9310	9310	0
297	20231011	143600	89469430	9310	9330	9330	9310	250
298	20231011	143500	87141570	9340	9340	9340	9340	0
299	20231011	143400	87141570	9340	9340	9340	9340	0
300	20231011	143300	87141570	9340	9340	9340	9340	0
301	20231011	143200	87141570	9340	9340	9340	9340	0
302	20231011	143100	87141570	9340	9340	9340	9340	0
303	20231011	143000	87141570	9340	9340	9340	9340	17
304	20231011	142900	86982790	9340	9340	9340	9340	0
305	20231011	142800	86982790	9340	9340	9340	9340	0
306	20231011	142700	86982790	9340	9340	9340	9340	0
307	20231011	142600	86982790	9340	9340	9340	9340	0
308	20231011	142500	86982790	9340	9340	9340	9340	0
309	20231011	142400	86982790	9340	9340	9340	9340	5
310	20231011	142300	86936090	9340	9340	9340	9340	3
311	20231011	142200	86908070	9360	9360	9360	9360	0
312	20231011	142100	86908070	9360	9360	9360	9360	16
313	20231011	142000	86758310	9350	9350	9350	9350	0
314	20231011	141900	86758310	9350	9350	9350	9350	0
315	20231011	141800	86758310	9350	9350	9350	9350	0
316	20231011	141700	86758310	9350	9350	9350	9350	17
317	20231011	141600	86599360	9350	9350	9350	9350	0
318	20231011	141500	86599360	9350	9350	9350	9350	0
319	20231011	141400	86599360	9350	9350	9350	9350	0
320	20231011	141300	86599360	9350	9350	9350	9350	0
321	20231011	141200	86599360	9350	9350	9350	9350	10
322	20231011	141100	86505860	9310	9310	9310	9310	0
323	20231011	141000	86505860	9310	9310	9310	9310	0
324	20231011	140900	86505860	9310	9310	9310	9310	0
325	20231011	140800	86505860	9310	9310	9310	9310	0
326	20231011	140700	86505860	9310	9310	9310	9310	0
327	20231011	140600	86505860	9310	9310	9310	9310	0
328	20231011	140500	86505860	9310	9310	9310	9310	0
329	20231011	140400	86505860	9310	9310	9310	9310	0
330	20231011	140300	86505860	9310	9310	9310	9310	0
331	20231011	140200	86505860	9310	9320	9320	9310	14
332	20231011	140100	86375510	9320	9320	9320	9320	0
333	20231011	140000	86375510	9320	9320	9320	9320	0
334	20231011	135900	86375510	9320	9320	9320	9320	0
335	20231011	135800	86375510	9320	9320	9320	9320	0
336	20231011	135700	86375510	9320	9320	9320	9320	300
337	20231011	135600	83579510	9330	9330	9330	9330	0
338	20231011	135500	83579510	9330	9330	9330	9330	0
339	20231011	135400	83579510	9330	9330	9330	9330	0
340	20231011	135300	83579510	9330	9330	9330	9330	0
341	20231011	135200	83579510	9330	9330	9330	9330	0
342	20231011	135100	83579510	9330	9340	9340	9330	129
343	20231011	135000	82375720	9410	9410	9410	9410	0
344	20231011	134900	82375720	9410	9410	9410	9410	0
345	20231011	134800	82375720	9410	9410	9410	9410	0
346	20231011	134700	82375720	9410	9410	9410	9410	0
347	20231011	134600	82375720	9410	9410	9410	9410	0
348	20231011	134500	82375720	9410	9410	9410	9410	0
349	20231011	134400	82375720	9410	9410	9410	9410	0
350	20231011	134300	82375720	9410	9410	9410	9410	0
351	20231011	134200	82375720	9410	9410	9410	9410	0
352	20231011	134100	82375720	9410	9410	9410	9410	0
353	20231011	134000	82375720	9410	9410	9410	9410	0
354	20231011	133900	82375720	9410	9410	9410	9410	0
355	20231011	133800	82375720	9410	9410	9410	9410	0
356	20231011	133700	82375720	9410	9410	9410	9410	71
357	20231011	133600	81707610	9410	9410	9410	9410	0
358	20231011	133500	81707610	9410	9410	9410	9410	0
359	20231011	133400	81707610	9410	9410	9410	9410	0
360	20231011	133300	81707610	9410	9410	9410	9410	0
361	20231011	133200	81707610	9410	9370	9410	9360	1751
362	20231011	133100	65244940	9350	9350	9350	9350	0
363	20231011	133000	65244940	9350	9350	9350	9350	0
364	20231011	132900	65244940	9350	9350	9350	9350	0
365	20231011	132800	65244940	9350	9350	9350	9350	0
366	20231011	132700	65244940	9350	9350	9350	9350	0
367	20231011	132600	65244940	9350	9350	9350	9350	0
368	20231011	132500	65244940	9350	9350	9350	9350	0
369	20231011	132400	65244940	9350	9350	9350	9350	0
370	20231011	132300	65244940	9350	9350	9350	9350	0
371	20231011	132200	65244940	9350	9350	9350	9350	0
372	20231011	132100	65244940	9350	9350	9350	9350	0
373	20231011	132000	65244940	9350	9350	9350	9350	0
374	20231011	131900	65244940	9350	9360	9360	9350	17
375	20231011	131800	65085970	9370	9370	9370	9370	2
376	20231011	131700	65067230	9380	9380	9380	9380	0
377	20231011	131600	65067230	9380	9380	9380	9380	0
378	20231011	131500	65067230	9380	9380	9380	9380	0
379	20231011	131400	65067230	9380	9380	9380	9380	8
380	20231011	131300	64992190	9380	9380	9380	9380	0
381	20231011	131200	64992190	9380	9380	9380	9380	0
382	20231011	131100	64992190	9380	9380	9380	9380	0
383	20231011	131000	64992190	9380	9380	9380	9380	0
384	20231011	130900	64992190	9380	9380	9380	9380	60
385	20231011	130800	64429390	9380	9380	9380	9380	0
386	20231011	130700	64429390	9380	9380	9380	9380	30
387	20231011	130600	64147990	9380	9380	9380	9380	1
388	20231011	130500	64138610	9350	9350	9350	9350	6
389	20231011	130400	64082510	9350	9350	9350	9350	0
390	20231011	130300	64082510	9350	9340	9350	9340	148
391	20231011	130200	62699110	9340	9340	9340	9340	53
392	20231011	130100	62204090	9340	9340	9340	9340	0
393	20231011	130000	62204090	9340	9340	9340	9340	7
394	20231011	125900	62138710	9330	9330	9330	9330	0
395	20231011	125800	62138710	9330	9330	9330	9330	38
396	20231011	125700	61784170	9330	9330	9330	9330	63
397	20231011	125600	61196380	9320	9320	9320	9320	0
398	20231011	125500	61196380	9320	9320	9320	9320	100
399	20231011	125400	60264380	9310	9310	9310	9310	0
400	20231011	125300	60264380	9310	9310	9310	9310	0
401	20231011	125200	60264380	9310	9310	9310	9310	0
402	20231011	125100	60264380	9310	9310	9310	9310	0
403	20231011	125000	60264380	9310	9310	9310	9310	0
404	20231011	124900	60264380	9310	9310	9310	9310	0
405	20231011	124800	60264380	9310	9310	9310	9310	1
406	20231011	124700	60255070	9300	9300	9300	9300	0
407	20231011	124600	60255070	9300	9300	9300	9300	0
408	20231011	124500	60255070	9300	9300	9300	9300	0
409	20231011	124400	60255070	9300	9300	9300	9300	0
410	20231011	124300	60255070	9300	9300	9300	9300	0
411	20231011	124200	60255070	9300	9350	9350	9300	1009
412	20231011	124100	50863820	9350	9350	9350	9350	0
413	20231011	124000	50863820	9350	9350	9350	9350	1
414	20231011	123900	50854470	9310	9310	9310	9310	0
415	20231011	123800	50854470	9310	9350	9350	9310	540
416	20231011	123700	45821980	9350	9350	9350	9350	10
417	20231011	123600	45728480	9380	9380	9380	9380	0
418	20231011	123500	45728480	9380	9380	9380	9380	0
419	20231011	123400	45728480	9380	9380	9380	9380	0
420	20231011	123300	45728480	9380	9380	9380	9380	0
421	20231011	123200	45728480	9380	9380	9380	9380	9
422	20231011	123100	45644060	9380	9380	9380	9380	0
423	20231011	123000	45644060	9380	9380	9380	9380	0
424	20231011	122900	45644060	9380	9380	9380	9380	0
425	20231011	122800	45644060	9380	9380	9380	9380	0
426	20231011	122700	45644060	9380	9380	9380	9380	1
427	20231011	122600	45634680	9380	9380	9380	9380	0
428	20231011	122500	45634680	9380	9380	9380	9380	0
429	20231011	122400	45634680	9380	9380	9380	9380	8
430	20231011	122300	45559640	9380	9380	9380	9380	1
431	20231011	122200	45550260	9310	9310	9310	9310	139
432	20231011	122100	44256170	9320	9320	9320	9320	97
433	20231011	122000	43352130	9330	9330	9330	9330	0
434	20231011	121900	43352130	9330	9340	9340	9330	82
435	20231011	121800	42586760	9340	9360	9360	9340	40
436	20231011	121700	42213140	9360	9360	9360	9360	0
437	20231011	121600	42213140	9360	9360	9360	9360	0
438	20231011	121500	42213140	9360	9360	9360	9360	0
439	20231011	121400	42213140	9360	9360	9360	9360	0
440	20231011	121300	42213140	9360	9370	9370	9360	164
441	20231011	121200	40678090	9390	9390	9390	9390	0
442	20231011	121100	40678090	9390	9390	9390	9390	1
443	20231011	121000	40668700	9380	9370	9380	9370	121
444	20231011	120900	39534920	9370	9370	9370	9370	0
445	20231011	120800	39534920	9370	9370	9370	9370	151
446	20231011	120700	38120050	9370	9370	9370	9370	0
447	20231011	120600	38120050	9370	9370	9370	9370	0
448	20231011	120500	38120050	9370	9370	9370	9370	0
449	20231011	120400	38120050	9370	9370	9370	9370	0
450	20231011	120300	38120050	9370	9370	9370	9370	230
451	20231011	120200	35964950	9390	9390	9390	9390	0
452	20231011	120100	35964950	9390	9390	9390	9390	0
453	20231011	120000	35964950	9390	9390	9390	9390	0
454	20231011	115900	35964950	9390	9390	9390	9390	0
455	20231011	115800	35964950	9390	9390	9390	9390	1
456	20231011	115700	35955560	9390	9390	9390	9390	0
457	20231011	115600	35955560	9390	9390	9390	9390	0
458	20231011	115500	35955560	9390	9390	9390	9390	145
459	20231011	115400	34594010	9370	9370	9370	9370	0
460	20231011	115300	34594010	9370	9370	9370	9370	0
461	20231011	115200	34594010	9370	9370	9370	9370	0
462	20231011	115100	34594010	9370	9370	9370	9370	1
463	20231011	115000	34584640	9380	9380	9380	9380	0
464	20231011	114900	34584640	9380	9380	9380	9380	0
465	20231011	114800	34584640	9380	9380	9380	9380	0
466	20231011	114700	34584640	9380	9380	9380	9380	0
467	20231011	114600	34584640	9380	9380	9380	9380	0
468	20231011	114500	34584640	9380	9380	9380	9380	0
469	20231011	114400	34584640	9380	9380	9380	9380	0
470	20231011	114300	34584640	9380	9380	9380	9380	0
471	20231011	114200	34584640	9380	9380	9380	9380	0
472	20231011	114100	34584640	9380	9380	9380	9380	0
473	20231011	114000	34584640	9380	9380	9380	9380	0
474	20231011	113900	34584640	9380	9380	9380	9380	0
475	20231011	113800	34584640	9380	9380	9380	9380	0
476	20231011	113700	34584640	9380	9380	9380	9380	0
477	20231011	113600	34584640	9380	9380	9380	9380	0
478	20231011	113500	34584640	9380	9380	9380	9380	0
479	20231011	113400	34584640	9380	9380	9380	9380	0
480	20231011	113300	34584640	9380	9380	9380	9380	0
481	20231011	113200	34584640	9380	9380	9380	9380	0
482	20231011	113100	34584640	9380	9380	9380	9380	0
483	20231011	113000	34584640	9380	9380	9380	9380	10
484	20231011	112900	34490840	9380	9380	9380	9380	0
485	20231011	112800	34490840	9380	9380	9380	9380	0
486	20231011	112700	34490840	9380	9380	9380	9380	0
487	20231011	112600	34490840	9380	9380	9380	9380	0
488	20231011	112500	34490840	9380	9380	9380	9380	0
489	20231011	112400	34490840	9380	9380	9380	9380	0
490	20231011	112300	34490840	9380	9380	9380	9380	0
491	20231011	112200	34490840	9380	9380	9380	9380	0
492	20231011	112100	34490840	9380	9380	9380	9380	0
493	20231011	112000	34490840	9380	9380	9380	9380	20
494	20231011	111900	34303240	9380	9380	9380	9380	0
495	20231011	111800	34303240	9380	9380	9380	9380	0
496	20231011	111700	34303240	9380	9380	9380	9380	0
497	20231011	111600	34303240	9380	9380	9380	9380	0
498	20231011	111500	34303240	9380	9380	9380	9380	0
499	20231011	111400	34303240	9380	9380	9380	9380	0
500	20231011	111300	34303240	9380	9380	9380	9380	0
501	20231011	111200	34303240	9380	9380	9380	9380	0
502	20231011	111100	34303240	9380	9380	9380	9380	1
503	20231011	111000	34293860	9380	9380	9380	9380	4
504	20231011	110900	34256340	9380	9380	9380	9380	0
505	20231011	110800	34256340	9380	9380	9380	9380	25
506	20231011	110700	34021840	9360	9360	9360	9360	0
507	20231011	110600	34021840	9360	9360	9360	9360	1
508	20231011	110500	34012480	9360	9360	9360	9360	0
509	20231011	110400	34012480	9360	9360	9360	9360	0
510	20231011	110300	34012480	9360	9360	9360	9360	0
511	20231011	110200	34012480	9360	9360	9360	9360	0
512	20231011	110100	34012480	9360	9360	9360	9360	0
513	20231011	110000	34012480	9360	9360	9360	9360	0
514	20231011	105900	34012480	9360	9360	9360	9360	0
515	20231011	105800	34012480	9360	9360	9360	9360	0
516	20231011	105700	34012480	9360	9360	9360	9360	0
517	20231011	105600	34012480	9360	9360	9360	9360	0
518	20231011	105500	34012480	9360	9360	9360	9360	0
519	20231011	105400	34012480	9360	9360	9360	9360	0
520	20231011	105300	34012480	9360	9360	9360	9360	0
521	20231011	105200	34012480	9360	9360	9360	9360	0
522	20231011	105100	34012480	9360	9360	9360	9360	0
523	20231011	105000	34012480	9360	9360	9360	9360	0
524	20231011	104900	34012480	9360	9360	9360	9360	0
525	20231011	104800	34012480	9360	9360	9360	9360	0
526	20231011	104700	34012480	9360	9360	9360	9360	0
527	20231011	104600	34012480	9360	9360	9360	9360	0
528	20231011	104500	34012480	9360	9360	9360	9360	0
529	20231011	104400	34012480	9360	9360	9360	9360	0
530	20231011	104300	34012480	9360	9360	9360	9360	0
531	20231011	104200	34012480	9360	9360	9360	9360	51
532	20231011	104100	33535120	9350	9350	9350	9350	0
533	20231011	104000	33535120	9350	9350	9350	9350	50
534	20231011	103900	33067620	9360	9360	9360	9360	0
535	20231011	103800	33067620	9360	9360	9360	9360	0
536	20231011	103700	33067620	9360	9360	9360	9360	30
537	20231011	103600	32786820	9360	9360	9360	9360	0
538	20231011	103500	32786820	9360	9360	9360	9360	0
539	20231011	103400	32786820	9360	9360	9360	9360	0
540	20231011	103300	32786820	9360	9360	9360	9360	0
541	20231011	103200	32786820	9360	9360	9360	9360	0
542	20231011	103100	32786820	9360	9360	9360	9360	50
543	20231011	103000	32318820	9390	9390	9390	9390	0
544	20231011	102900	32318820	9390	9390	9390	9390	0
545	20231011	102800	32318820	9390	9390	9390	9390	0
546	20231011	102700	32318820	9390	9390	9390	9390	0
547	20231011	102600	32318820	9390	9390	9390	9390	0
548	20231011	102500	32318820	9390	9390	9390	9390	0
549	20231011	102400	32318820	9390	9390	9390	9390	0
550	20231011	102300	32318820	9390	9390	9390	9390	0
551	20231011	102200	32318820	9390	9390	9390	9390	0
552	20231011	102100	32318820	9390	9390	9390	9390	0
553	20231011	102000	32318820	9390	9390	9390	9390	100
554	20231011	101900	31379820	9390	9390	9390	9390	22
555	20231011	101800	31173240	9390	9390	9390	9390	370
556	20231011	101700	27698940	9390	9390	9390	9390	0
557	20231011	101600	27698940	9390	9390	9390	9390	0
558	20231011	101500	27698940	9390	9390	9390	9390	0
559	20231011	101400	27698940	9390	9390	9390	9390	0
560	20231011	101300	27698940	9390	9390	9390	9390	0
561	20231011	101200	27698940	9390	9390	9390	9390	0
562	20231011	101100	27698940	9390	9390	9390	9390	0
563	20231011	101000	27698940	9390	9390	9390	9390	0
564	20231011	100900	27698940	9390	9390	9390	9390	0
565	20231011	100800	27698940	9390	9390	9390	9390	1
566	20231011	100700	27689550	9390	9390	9390	9390	0
567	20231011	100600	27689550	9390	9390	9390	9390	0
568	20231011	100500	27689550	9390	9390	9390	9390	0
569	20231011	100400	27689550	9390	9390	9390	9390	0
570	20231011	100300	27689550	9390	9390	9390	9390	0
571	20231011	100200	27689550	9390	9380	9390	9380	47
572	20231011	100100	27248320	9390	9390	9390	9390	0
573	20231011	100000	27248320	9390	9390	9390	9390	0
574	20231011	095900	27248320	9390	9390	9390	9390	1
575	20231011	095800	27238930	9390	9390	9390	9390	0
576	20231011	095700	27238930	9390	9390	9390	9390	0
577	20231011	095600	27238930	9390	9390	9390	9390	0
578	20231011	095500	27238930	9390	9390	9390	9390	16
579	20231011	095400	27088690	9390	9390	9390	9390	0
580	20231011	095300	27088690	9390	9390	9390	9390	0
581	20231011	095200	27088690	9390	9390	9390	9390	1
582	20231011	095100	27079300	9320	9320	9320	9320	1
583	20231011	095000	27069980	9330	9330	9330	9330	0
584	20231011	094900	27069980	9330	9330	9330	9330	0
585	20231011	094800	27069980	9330	9330	9330	9330	100
586	20231011	094700	26136980	9330	9330	9330	9330	0
587	20231011	094600	26136980	9330	9330	9330	9330	0
588	20231011	094500	26136980	9330	9330	9330	9330	1
589	20231011	094400	26127650	9330	9330	9330	9330	0
590	20231011	094300	26127650	9330	9330	9330	9330	1
591	20231011	094200	26118320	9420	9420	9420	9420	0
592	20231011	094100	26118320	9420	9420	9420	9420	5
593	20231011	094000	26071220	9420	9420	9420	9420	5
594	20231011	093900	26024120	9420	9420	9420	9420	15
595	20231011	093800	25882820	9440	9440	9440	9440	0
596	20231011	093700	25882820	9440	9440	9440	9440	0
597	20231011	093600	25882820	9440	9430	9440	9430	50
598	20231011	093500	25410860	9430	9430	9430	9430	722
599	20231011	093400	18602400	9440	9440	9440	9440	1
600	20231011	093300	18592960	9440	9370	9440	9370	476
601	20231011	093200	14119640	9360	9320	9360	9300	1023
602	20231011	093100	4604340	9300	9310	9310	9300	48
603	20231011	093000	4157920	9300	9350	9350	9300	40
604	20231011	092900	3785200	9350	9350	9350	9350	100
605	20231011	092800	2850200	9310	9310	9310	9310	0
606	20231011	092700	2850200	9310	9310	9310	9310	0
607	20231011	092600	2850200	9310	9310	9310	9310	0
608	20231011	092500	2850200	9310	9310	9310	9310	0
609	20231011	092400	2850200	9310	9310	9310	9310	200
610	20231011	092300	988200	9290	9290	9290	9290	0
611	20231011	092200	988200	9290	9290	9290	9290	0
612	20231011	092100	988200	9290	9290	9290	9290	0
613	20231011	092000	988200	9290	9290	9290	9290	0
614	20231011	091900	988200	9290	9290	9290	9290	0
615	20231011	091800	988200	9290	9290	9290	9290	0
616	20231011	091700	988200	9290	9290	9290	9290	0
617	20231011	091600	988200	9290	9310	9310	9290	20
618	20231011	091500	802200	9350	9350	9350	9350	1
619	20231011	091400	792850	9360	9360	9360	9360	0
620	20231011	091300	792850	9360	9360	9360	9360	10
621	20231011	091200	699250	9360	9360	9360	9360	0
622	20231011	091100	699250	9360	9360	9360	9360	0
623	20231011	091000	699250	9360	9360	9360	9360	1
624	20231011	090900	689890	9350	9350	9350	9350	5
625	20231011	090800	643140	9360	9360	9360	9360	0
626	20231011	090700	643140	9360	9360	9360	9360	2
627	20231011	090600	624420	9320	9320	9320	9320	0
628	20231011	090500	624420	9320	9330	9330	9320	34
629	20231011	090400	307440	9320	9320	9320	9320	0
630	20231011	090300	307440	9320	9320	9320	9320	0
631	20231011	090200	307440	9320	9320	9320	9320	0
632	20231011	090100	307440	9320	9320	9320	9320	0
633	20231011	090000	307440	9320	9310	9320	9310	33