KissMeData/044960/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191900	135738080	5060	5060	5060	5060	579
3	20231011	191800	135738080	5060	5060	5060	5060	0
4	20231011	191700	135738080	5060	5060	5060	5060	0
5	20231011	191600	135738080	5060	5060	5060	5060	0
6	20231011	191500	135738080	5060	5060	5060	5060	0
7	20231011	191400	135738080	5060	5060	5060	5060	0
8	20231011	191300	135738080	5060	5060	5060	5060	0
9	20231011	191200	135738080	5060	5060	5060	5060	0
10	20231011	191100	135738080	5060	5060	5060	5060	0
11	20231011	191000	135738080	5060	5060	5060	5060	0
12	20231011	190900	135738080	5060	5060	5060	5060	0
13	20231011	190800	135738080	5060	5060	5060	5060	0
14	20231011	190700	135738080	5060	5060	5060	5060	0
15	20231011	190600	135738080	5060	5060	5060	5060	0
16	20231011	190500	135738080	5060	5060	5060	5060	0
17	20231011	190400	135738080	5060	5060	5060	5060	0
18	20231011	190300	135738080	5060	5060	5060	5060	0
19	20231011	190200	135738080	5060	5060	5060	5060	0
20	20231011	190100	135738080	5060	5060	5060	5060	0
21	20231011	190000	135738080	5060	5060	5060	5060	0
22	20231011	185900	135738080	5060	5060	5060	5060	0
23	20231011	185800	135738080	5060	5060	5060	5060	0
24	20231011	185700	135738080	5060	5060	5060	5060	0
25	20231011	185600	135738080	5060	5060	5060	5060	0
26	20231011	185500	135738080	5060	5060	5060	5060	0
27	20231011	185400	135738080	5060	5060	5060	5060	0
28	20231011	185300	135738080	5060	5060	5060	5060	0
29	20231011	185200	135738080	5060	5060	5060	5060	0
30	20231011	185100	135738080	5060	5060	5060	5060	0
31	20231011	185000	135738080	5060	5060	5060	5060	0
32	20231011	184900	135738080	5060	5060	5060	5060	579
33	20231011	184800	135738080	5060	5060	5060	5060	0
34	20231011	184700	135738080	5060	5060	5060	5060	0
35	20231011	184600	135738080	5060	5060	5060	5060	0
36	20231011	184500	135738080	5060	5060	5060	5060	0
37	20231011	184400	135738080	5060	5060	5060	5060	0
38	20231011	184300	135738080	5060	5060	5060	5060	0
39	20231011	184200	135738080	5060	5060	5060	5060	0
40	20231011	184100	135738080	5060	5060	5060	5060	0
41	20231011	184000	135738080	5060	5060	5060	5060	0
42	20231011	183900	135738080	5060	5060	5060	5060	0
43	20231011	183800	135738080	5060	5060	5060	5060	0
44	20231011	183700	135738080	5060	5060	5060	5060	0
45	20231011	183600	135738080	5060	5060	5060	5060	0
46	20231011	183500	135738080	5060	5060	5060	5060	0
47	20231011	183400	135738080	5060	5060	5060	5060	0
48	20231011	183300	135738080	5060	5060	5060	5060	0
49	20231011	183200	135738080	5060	5060	5060	5060	0
50	20231011	183100	135738080	5060	5060	5060	5060	0
51	20231011	183000	135738080	5060	5060	5060	5060	0
52	20231011	182900	135738080	5060	5060	5060	5060	0
53	20231011	182800	135738080	5060	5060	5060	5060	0
54	20231011	182700	135738080	5060	5060	5060	5060	0
55	20231011	182600	135738080	5060	5060	5060	5060	0
56	20231011	182500	135738080	5060	5060	5060	5060	0
57	20231011	182400	135738080	5060	5060	5060	5060	0
58	20231011	182300	135738080	5060	5060	5060	5060	0
59	20231011	182200	135738080	5060	5060	5060	5060	0
60	20231011	182100	135738080	5060	5060	5060	5060	0
61	20231011	182000	135738080	5060	5060	5060	5060	0
62	20231011	181900	135738080	5060	5060	5060	5060	579
63	20231011	181800	135738080	5060	5060	5060	5060	0
64	20231011	181700	135738080	5060	5060	5060	5060	0
65	20231011	181600	135738080	5060	5060	5060	5060	0
66	20231011	181500	135738080	5060	5060	5060	5060	0
67	20231011	181400	135738080	5060	5060	5060	5060	0
68	20231011	181300	135738080	5060	5060	5060	5060	0
69	20231011	181200	135738080	5060	5060	5060	5060	0
70	20231011	181100	135738080	5060	5060	5060	5060	0
71	20231011	181000	135738080	5060	5060	5060	5060	0
72	20231011	180900	135738080	5060	5060	5060	5060	0
73	20231011	180800	135738080	5060	5060	5060	5060	0
74	20231011	180700	135738080	5060	5060	5060	5060	0
75	20231011	180600	135738080	5060	5060	5060	5060	0
76	20231011	180500	135738080	5060	5060	5060	5060	0
77	20231011	180400	135738080	5060	5060	5060	5060	0
78	20231011	180300	135738080	5060	5060	5060	5060	0
79	20231011	180200	135738080	5060	5060	5060	5060	0
80	20231011	180100	135738080	5060	5060	5060	5060	0
81	20231011	180000	135738080	5060	5060	5060	5060	0
82	20231011	175900	135738080	5060	5060	5060	5060	0
83	20231011	175800	135738080	5060	5060	5060	5060	0
84	20231011	175700	135738080	5060	5060	5060	5060	0
85	20231011	175600	135738080	5060	5060	5060	5060	0
86	20231011	175500	135738080	5060	5060	5060	5060	0
87	20231011	175400	135738080	5060	5060	5060	5060	0
88	20231011	175300	135738080	5060	5060	5060	5060	0
89	20231011	175200	135738080	5060	5060	5060	5060	0
90	20231011	175100	135738080	5060	5060	5060	5060	0
91	20231011	175000	135738080	5060	5060	5060	5060	0
92	20231011	174900	135738080	5060	5060	5060	5060	579
93	20231011	174800	135738080	5060	5060	5060	5060	0
94	20231011	174700	135738080	5060	5060	5060	5060	0
95	20231011	174600	135738080	5060	5060	5060	5060	0
96	20231011	174500	135738080	5060	5060	5060	5060	0
97	20231011	174400	135738080	5060	5060	5060	5060	0
98	20231011	174300	135738080	5060	5060	5060	5060	0
99	20231011	174200	135738080	5060	5060	5060	5060	0
100	20231011	174100	135738080	5060	5060	5060	5060	0
101	20231011	174000	135738080	5060	5060	5060	5060	0
102	20231011	173900	135738080	5060	5060	5060	5060	0
103	20231011	173800	135738080	5060	5060	5060	5060	0
104	20231011	173700	135738080	5060	5060	5060	5060	0
105	20231011	173600	135738080	5060	5060	5060	5060	0
106	20231011	173500	135738080	5060	5060	5060	5060	0
107	20231011	173400	135738080	5060	5060	5060	5060	0
108	20231011	173300	135738080	5060	5060	5060	5060	0
109	20231011	173200	135738080	5060	5060	5060	5060	0
110	20231011	173100	135738080	5060	5060	5060	5060	0
111	20231011	173000	135738080	5060	5060	5060	5060	0
112	20231011	172900	135738080	5060	5060	5060	5060	0
113	20231011	172800	135738080	5060	5060	5060	5060	0
114	20231011	172700	135738080	5060	5060	5060	5060	0
115	20231011	172600	135738080	5060	5060	5060	5060	0
116	20231011	172500	135738080	5060	5060	5060	5060	0
117	20231011	172400	135738080	5060	5060	5060	5060	0
118	20231011	172300	135738080	5060	5060	5060	5060	0
119	20231011	172200	135738080	5060	5060	5060	5060	0
120	20231011	172100	135738080	5060	5060	5060	5060	0
121	20231011	172000	135738080	5060	5060	5060	5060	0
122	20231011	171900	135738080	5060	5060	5060	5060	579
123	20231011	171800	135738080	5060	5060	5060	5060	0
124	20231011	171700	135738080	5060	5060	5060	5060	0
125	20231011	171600	135738080	5060	5060	5060	5060	0
126	20231011	171500	135738080	5060	5060	5060	5060	0
127	20231011	171400	135738080	5060	5060	5060	5060	0
128	20231011	171300	135738080	5060	5060	5060	5060	0
129	20231011	171200	135738080	5060	5060	5060	5060	0
130	20231011	171100	135738080	5060	5060	5060	5060	0
131	20231011	171000	135738080	5060	5060	5060	5060	0
132	20231011	170900	135738080	5060	5060	5060	5060	0
133	20231011	170800	135738080	5060	5060	5060	5060	0
134	20231011	170700	135738080	5060	5060	5060	5060	0
135	20231011	170600	135738080	5060	5060	5060	5060	0
136	20231011	170500	135738080	5060	5060	5060	5060	0
137	20231011	170400	135738080	5060	5060	5060	5060	0
138	20231011	170300	135738080	5060	5060	5060	5060	0
139	20231011	170200	135738080	5060	5060	5060	5060	0
140	20231011	170100	135738080	5060	5060	5060	5060	0
141	20231011	170000	135738080	5060	5060	5060	5060	0
142	20231011	165900	135738080	5060	5060	5060	5060	0
143	20231011	165800	135738080	5060	5060	5060	5060	0
144	20231011	165700	135738080	5060	5060	5060	5060	0
145	20231011	165600	135738080	5060	5060	5060	5060	0
146	20231011	165500	135738080	5060	5060	5060	5060	0
147	20231011	165400	135738080	5060	5060	5060	5060	0
148	20231011	165300	135738080	5060	5060	5060	5060	0
149	20231011	165200	135738080	5060	5060	5060	5060	0
150	20231011	165100	135738080	5060	5060	5060	5060	0
151	20231011	165000	135738080	5060	5060	5060	5060	0
152	20231011	164900	135738080	5060	5060	5060	5060	579
153	20231011	164800	135738080	5060	5060	5060	5060	0
154	20231011	164700	135738080	5060	5060	5060	5060	0
155	20231011	164600	135738080	5060	5060	5060	5060	0
156	20231011	164500	135738080	5060	5060	5060	5060	0
157	20231011	164400	135738080	5060	5060	5060	5060	0
158	20231011	164300	135738080	5060	5060	5060	5060	0
159	20231011	164200	135738080	5060	5060	5060	5060	0
160	20231011	164100	135738080	5060	5060	5060	5060	0
161	20231011	164000	135738080	5060	5060	5060	5060	0
162	20231011	163900	135738080	5060	5060	5060	5060	0
163	20231011	163800	135738080	5060	5060	5060	5060	0
164	20231011	163700	135738080	5060	5060	5060	5060	0
165	20231011	163600	135738080	5060	5060	5060	5060	0
166	20231011	163500	135738080	5060	5060	5060	5060	0
167	20231011	163400	135738080	5060	5060	5060	5060	0
168	20231011	163300	135738080	5060	5060	5060	5060	0
169	20231011	163200	135738080	5060	5060	5060	5060	0
170	20231011	163100	135738080	5060	5060	5060	5060	0
171	20231011	163000	135738080	5060	5060	5060	5060	0
172	20231011	162900	135738080	5060	5060	5060	5060	0
173	20231011	162800	135738080	5060	5060	5060	5060	0
174	20231011	162700	135738080	5060	5060	5060	5060	0
175	20231011	162600	135738080	5060	5060	5060	5060	0
176	20231011	162500	135738080	5060	5060	5060	5060	0
177	20231011	162400	135738080	5060	5060	5060	5060	0
178	20231011	162300	135738080	5060	5060	5060	5060	0
179	20231011	162200	135738080	5060	5060	5060	5060	0
180	20231011	162100	135738080	5060	5060	5060	5060	0
181	20231011	162000	135738080	5060	5060	5060	5060	0
182	20231011	161900	135738080	5060	5060	5060	5060	579
183	20231011	161800	135738080	5060	5060	5060	5060	0
184	20231011	161700	135738080	5060	5060	5060	5060	0
185	20231011	161600	135738080	5060	5060	5060	5060	0
186	20231011	161500	135738080	5060	5060	5060	5060	0
187	20231011	161400	135738080	5060	5060	5060	5060	0
188	20231011	161300	135738080	5060	5060	5060	5060	0
189	20231011	161200	135738080	5060	5060	5060	5060	0
190	20231011	161100	135738080	5060	5060	5060	5060	0
191	20231011	161000	135738080	5060	5060	5060	5060	0
192	20231011	160900	135738080	5060	5060	5060	5060	0
193	20231011	160800	135738080	5060	5060	5060	5060	0
194	20231011	160700	135738080	5060	5060	5060	5060	0
195	20231011	160600	135738080	5060	5060	5060	5060	0
196	20231011	160500	135738080	5060	5060	5060	5060	0
197	20231011	160400	135738080	5060	5060	5060	5060	0
198	20231011	160300	135738080	5060	5060	5060	5060	0
199	20231011	160200	135738080	5060	5060	5060	5060	0
200	20231011	160100	135738080	5060	5060	5060	5060	0
201	20231011	160000	135738080	5060	5060	5060	5060	0
202	20231011	155900	135738080	5060	5060	5060	5060	0
203	20231011	155800	135738080	5060	5060	5060	5060	0
204	20231011	155700	135738080	5060	5060	5060	5060	0
205	20231011	155600	135738080	5060	5060	5060	5060	0
206	20231011	155500	135738080	5060	5060	5060	5060	0
207	20231011	155400	135738080	5060	5060	5060	5060	0
208	20231011	155300	135738080	5060	5060	5060	5060	0
209	20231011	155200	135738080	5060	5060	5060	5060	0
210	20231011	155100	135738080	5060	5060	5060	5060	0
211	20231011	155000	135738080	5060	5060	5060	5060	0
212	20231011	154900	135738080	5060	5060	5060	5060	579
213	20231011	154800	135738080	5060	5060	5060	5060	0
214	20231011	154700	135738080	5060	5060	5060	5060	0
215	20231011	154600	135738080	5060	5060	5060	5060	0
216	20231011	154500	135738080	5060	5060	5060	5060	0
217	20231011	154400	135738080	5060	5060	5060	5060	0
218	20231011	154300	135738080	5060	5060	5060	5060	0
219	20231011	154200	135738080	5060	5060	5060	5060	0
220	20231011	154100	135738080	5060	5060	5060	5060	0
221	20231011	154000	135738080	5060	5060	5060	5060	0
222	20231011	153900	135738080	5060	5060	5060	5060	0
223	20231011	153800	135738080	5060	5060	5060	5060	0
224	20231011	153700	135738080	5060	5060	5060	5060	0
225	20231011	153600	135738080	5060	5060	5060	5060	0
226	20231011	153500	135738080	5060	5060	5060	5060	0
227	20231011	153400	135738080	5060	5060	5060	5060	0
228	20231011	153300	135738080	5060	5060	5060	5060	0
229	20231011	153200	135738080	5060	5060	5060	5060	0
230	20231011	153100	135738080	5060	5060	5060	5060	0
231	20231011	153000	135738080	5060	5060	5060	5060	579
232	20231011	152900	132808340	5050	5050	5050	5050	0
233	20231011	152800	132808340	5050	5050	5050	5050	0
234	20231011	152700	132808340	5050	5050	5050	5050	0
235	20231011	152600	132808340	5050	5050	5050	5050	0
236	20231011	152500	132808340	5050	5050	5050	5050	0
237	20231011	152400	132808340	5050	5050	5050	5050	0
238	20231011	152300	132808340	5050	5050	5050	5050	0
239	20231011	152200	132808340	5050	5050	5050	5050	0
240	20231011	152100	132808340	5050	5050	5050	5050	0
241	20231011	152000	132808340	5050	5050	5050	5050	0
242	20231011	151900	132808340	5050	5040	5050	5040	35
243	20231011	151800	132631610	5050	5040	5050	5040	343
244	20231011	151700	130899500	5040	5040	5040	5040	44
245	20231011	151600	130677740	5040	5040	5040	5040	17
246	20231011	151500	130592060	5030	5040	5040	5030	1907
247	20231011	151400	120999840	5040	5040	5040	5040	0
248	20231011	151300	120999840	5040	5040	5040	5040	7
249	20231011	151200	120964560	5040	5040	5040	5040	0
250	20231011	151100	120964560	5040	5040	5060	5040	26
251	20231011	151000	120833440	5060	5060	5060	5060	0
252	20231011	150900	120833440	5060	5060	5060	5060	0
253	20231011	150800	120833440	5060	5060	5060	5060	0
254	20231011	150700	120833440	5060	5060	5060	5060	0
255	20231011	150600	120833440	5060	5060	5060	5060	0
256	20231011	150500	120833440	5060	5060	5060	5060	0
257	20231011	150400	120833440	5060	5060	5060	5060	0
258	20231011	150300	120833440	5060	5060	5060	5060	2
259	20231011	150200	120823320	5040	5040	5040	5040	0
260	20231011	150100	120823320	5040	5040	5040	5040	0
261	20231011	150000	120823320	5040	5040	5040	5040	0
262	20231011	145900	120823320	5040	5040	5040	5040	0
263	20231011	145800	120823320	5040	5040	5040	5040	0
264	20231011	145700	120823320	5040	5040	5040	5040	493
265	20231011	145600	118338600	5070	5070	5070	5070	0
266	20231011	145500	118338600	5070	5070	5070	5070	0
267	20231011	145400	118338600	5070	5070	5070	5070	0
268	20231011	145300	118338600	5070	5070	5070	5070	0
269	20231011	145200	118338600	5070	5070	5070	5070	0
270	20231011	145100	118338600	5070	5070	5070	5070	0
271	20231011	145000	118338600	5070	5070	5070	5070	0
272	20231011	144900	118338600	5070	5070	5070	5070	0
273	20231011	144800	118338600	5070	5070	5070	5070	0
274	20231011	144700	118338600	5070	5070	5070	5070	1
275	20231011	144600	118333530	5040	5040	5040	5040	0
276	20231011	144500	118333530	5040	5040	5040	5040	0
277	20231011	144400	118333530	5040	5040	5040	5040	0
278	20231011	144300	118333530	5040	5040	5040	5040	0
279	20231011	144200	118333530	5040	5040	5040	5040	0
280	20231011	144100	118333530	5040	5050	5050	5040	144
281	20231011	144000	117606950	5050	5050	5050	5050	0
282	20231011	143900	117606950	5050	5050	5050	5050	0
283	20231011	143800	117606950	5050	5050	5050	5050	0
284	20231011	143700	117606950	5050	5050	5050	5050	20
285	20231011	143600	117505950	5050	5050	5050	5050	66
286	20231011	143500	117172650	5070	5070	5070	5070	0
287	20231011	143400	117172650	5070	5070	5070	5070	0
288	20231011	143300	117172650	5070	5070	5070	5070	0
289	20231011	143200	117172650	5070	5070	5070	5070	1
290	20231011	143100	117167580	5050	5050	5050	5050	200
291	20231011	143000	116157580	5050	5060	5060	5050	500
292	20231011	142900	113632550	5070	5070	5070	5070	0
293	20231011	142800	113632550	5070	5070	5070	5070	2
294	20231011	142700	113622410	5060	5060	5060	5060	0
295	20231011	142600	113622410	5060	5050	5060	5050	1788
296	20231011	142500	104587980	5040	5040	5040	5040	0
297	20231011	142400	104587980	5040	5040	5040	5040	0
298	20231011	142300	104587980	5040	5040	5040	5040	0
299	20231011	142200	104587980	5040	5040	5040	5040	0
300	20231011	142100	104587980	5040	5040	5040	5040	2
301	20231011	142000	104577900	5030	5030	5030	5030	0
302	20231011	141900	104577900	5030	5030	5030	5030	0
303	20231011	141800	104577900	5030	5030	5030	5030	109
304	20231011	141700	104029630	5050	5050	5050	5050	108
305	20231011	141600	103484230	5050	5050	5050	5050	0
306	20231011	141500	103484230	5050	5040	5050	5040	29
307	20231011	141400	103338050	5040	5040	5040	5040	71
308	20231011	141300	102980210	5050	5050	5050	5050	0
309	20231011	141200	102980210	5050	5050	5050	5050	0
310	20231011	141100	102980210	5050	5050	5050	5050	1
311	20231011	141000	102975160	5020	5020	5020	5020	0
312	20231011	140900	102975160	5020	5020	5020	5020	0
313	20231011	140800	102975160	5020	5020	5020	5020	0
314	20231011	140700	102975160	5020	5020	5020	5020	0
315	20231011	140600	102975160	5020	5020	5020	5020	0
316	20231011	140500	102975160	5020	5020	5020	5020	0
317	20231011	140400	102975160	5020	5030	5030	5020	81
318	20231011	140300	102567770	5050	5050	5050	5050	0
319	20231011	140200	102567770	5050	5050	5050	5050	0
320	20231011	140100	102567770	5050	5050	5050	5050	0
321	20231011	140000	102567770	5050	5050	5050	5050	0
322	20231011	135900	102567770	5050	5050	5050	5050	1
323	20231011	135800	102562720	5030	5030	5030	5030	550
324	20231011	135700	99796220	5050	5050	5050	5050	0
325	20231011	135600	99796220	5050	5050	5050	5050	0
326	20231011	135500	99796220	5050	5050	5050	5050	0
327	20231011	135400	99796220	5050	5050	5050	5050	0
328	20231011	135300	99796220	5050	5050	5050	5050	0
329	20231011	135200	99796220	5050	5050	5050	5050	0
330	20231011	135100	99796220	5050	5050	5050	5050	0
331	20231011	135000	99796220	5050	5050	5050	5050	0
332	20231011	134900	99796220	5050	5050	5050	5050	0
333	20231011	134800	99796220	5050	5050	5050	5050	0
334	20231011	134700	99796220	5050	5050	5050	5050	0
335	20231011	134600	99796220	5050	5050	5050	5050	0
336	20231011	134500	99796220	5050	5050	5050	5050	0
337	20231011	134400	99796220	5050	5050	5050	5050	0
338	20231011	134300	99796220	5050	5050	5050	5050	1
339	20231011	134200	99791170	5030	5030	5030	5030	0
340	20231011	134100	99791170	5030	5030	5030	5030	10
341	20231011	134000	99740870	5040	5040	5040	5040	37
342	20231011	133900	99554390	5040	5040	5040	5040	0
343	20231011	133800	99554390	5040	5040	5040	5040	0
344	20231011	133700	99554390	5040	5040	5040	5040	20
345	20231011	133600	99453590	5040	5050	5050	5040	486
346	20231011	133500	97001290	5050	5050	5050	5050	0
347	20231011	133400	97001290	5050	5050	5050	5050	0
348	20231011	133300	97001290	5050	5050	5050	5050	0
349	20231011	133200	97001290	5050	5050	5050	5050	0
350	20231011	133100	97001290	5050	5050	5050	5050	0
351	20231011	133000	97001290	5050	5050	5050	5050	0
352	20231011	132900	97001290	5050	5050	5050	5050	5
353	20231011	132800	96976040	5050	5050	5050	5050	0
354	20231011	132700	96976040	5050	5050	5050	5050	0
355	20231011	132600	96976040	5050	5050	5050	5050	400
356	20231011	132500	94956040	5060	5060	5060	5060	0
357	20231011	132400	94956040	5060	5060	5060	5060	0
358	20231011	132300	94956040	5060	5060	5060	5060	0
359	20231011	132200	94956040	5060	5060	5060	5060	0
360	20231011	132100	94956040	5060	5060	5060	5060	0
361	20231011	132000	94956040	5060	5060	5060	5060	0
362	20231011	131900	94956040	5060	5060	5060	5060	1
363	20231011	131800	94950980	5070	5070	5070	5070	0
364	20231011	131700	94950980	5070	5070	5070	5070	1
365	20231011	131600	94945910	5060	5060	5060	5060	1130
366	20231011	131500	89228110	5050	5050	5050	5050	0
367	20231011	131400	89228110	5050	5050	5050	5050	0
368	20231011	131300	89228110	5050	5050	5050	5050	0
369	20231011	131200	89228110	5050	5050	5050	5050	0
370	20231011	131100	89228110	5050	5050	5050	5050	0
371	20231011	131000	89228110	5050	5050	5050	5050	0
372	20231011	130900	89228110	5050	5050	5050	5050	0
373	20231011	130800	89228110	5050	5050	5050	5050	0
374	20231011	130700	89228110	5050	5050	5050	5050	0
375	20231011	130600	89228110	5050	5050	5050	5050	0
376	20231011	130500	89228110	5050	5050	5050	5050	4
377	20231011	130400	89207910	5050	5050	5050	5050	0
378	20231011	130300	89207910	5050	5050	5050	5050	0
379	20231011	130200	89207910	5050	5050	5050	5050	0
380	20231011	130100	89207910	5050	5050	5050	5050	0
381	20231011	130000	89207910	5050	5050	5050	5050	0
382	20231011	125900	89207910	5050	5050	5050	5050	0
383	20231011	125800	89207910	5050	5050	5050	5050	0
384	20231011	125700	89207910	5050	5050	5050	5050	0
385	20231011	125600	89207910	5050	5050	5050	5050	0
386	20231011	125500	89207910	5050	5050	5050	5050	0
387	20231011	125400	89207910	5050	5050	5050	5050	0
388	20231011	125300	89207910	5050	5050	5050	5050	0
389	20231011	125200	89207910	5050	5050	5050	5050	0
390	20231011	125100	89207910	5050	5050	5050	5050	0
391	20231011	125000	89207910	5050	5050	5050	5050	0
392	20231011	124900	89207910	5050	5050	5050	5050	0
393	20231011	124800	89207910	5050	5050	5050	5050	0
394	20231011	124700	89207910	5050	5050	5050	5050	123
395	20231011	124600	88586760	5050	5050	5050	5050	186
396	20231011	124500	87647460	5050	5050	5050	5050	0
397	20231011	124400	87647460	5050	5050	5050	5050	0
398	20231011	124300	87647460	5050	5050	5050	5050	10
399	20231011	124200	87596960	5050	5050	5050	5050	0
400	20231011	124100	87596960	5050	5050	5050	5050	4
401	20231011	124000	87576760	5050	5050	5050	5050	0
402	20231011	123900	87576760	5050	5050	5050	5050	0
403	20231011	123800	87576760	5050	5050	5050	5050	0
404	20231011	123700	87576760	5050	5050	5050	5050	1
405	20231011	123600	87571710	5070	5070	5070	5070	0
406	20231011	123500	87571710	5070	5070	5070	5070	0
407	20231011	123400	87571710	5070	5070	5070	5070	0
408	20231011	123300	87571710	5070	5070	5070	5070	0
409	20231011	123200	87571710	5070	5070	5070	5070	0
410	20231011	123100	87571710	5070	5070	5070	5070	0
411	20231011	123000	87571710	5070	5070	5070	5070	0
412	20231011	122900	87571710	5070	5070	5070	5070	0
413	20231011	122800	87571710	5070	5070	5070	5070	0
414	20231011	122700	87571710	5070	5070	5070	5070	0
415	20231011	122600	87571710	5070	5070	5070	5070	0
416	20231011	122500	87571710	5070	5070	5070	5070	0
417	20231011	122400	87571710	5070	5070	5070	5070	0
418	20231011	122300	87571710	5070	5070	5070	5070	0
419	20231011	122200	87571710	5070	5070	5070	5070	0
420	20231011	122100	87571710	5070	5070	5070	5070	200
421	20231011	122000	86557710	5070	5070	5070	5070	0
422	20231011	121900	86557710	5070	5070	5070	5070	0
423	20231011	121800	86557710	5070	5070	5070	5070	0
424	20231011	121700	86557710	5070	5070	5070	5070	0
425	20231011	121600	86557710	5070	5070	5070	5070	0
426	20231011	121500	86557710	5070	5070	5070	5070	0
427	20231011	121400	86557710	5070	5070	5070	5070	0
428	20231011	121300	86557710	5070	5070	5070	5070	0
429	20231011	121200	86557710	5070	5070	5070	5070	0
430	20231011	121100	86557710	5070	5070	5070	5060	104
431	20231011	121000	86031440	5070	5070	5070	5070	0
432	20231011	120900	86031440	5070	5070	5070	5070	0
433	20231011	120800	86031440	5070	5070	5070	5070	0
434	20231011	120700	86031440	5070	5070	5070	5070	0
435	20231011	120600	86031440	5070	5070	5070	5070	0
436	20231011	120500	86031440	5070	5070	5070	5070	0
437	20231011	120400	86031440	5070	5070	5070	5070	0
438	20231011	120300	86031440	5070	5070	5070	5070	0
439	20231011	120200	86031440	5070	5070	5070	5070	0
440	20231011	120100	86031440	5070	5070	5070	5070	0
441	20231011	120000	86031440	5070	5070	5070	5070	0
442	20231011	115900	86031440	5070	5070	5070	5070	0
443	20231011	115800	86031440	5070	5070	5070	5070	0
444	20231011	115700	86031440	5070	5070	5070	5070	30
445	20231011	115600	85879340	5060	5060	5060	5060	0
446	20231011	115500	85879340	5060	5060	5060	5060	0
447	20231011	115400	85879340	5060	5060	5060	5060	0
448	20231011	115300	85879340	5060	5060	5060	5060	0
449	20231011	115200	85879340	5060	5060	5060	5060	0
450	20231011	115100	85879340	5060	5060	5060	5060	10
451	20231011	115000	85828740	5070	5070	5070	5070	0
452	20231011	114900	85828740	5070	5070	5070	5070	0
453	20231011	114800	85828740	5070	5070	5070	5070	0
454	20231011	114700	85828740	5070	5070	5070	5070	0
455	20231011	114600	85828740	5070	5070	5070	5070	0
456	20231011	114500	85828740	5070	5070	5070	5070	1
457	20231011	114400	85823670	5050	5050	5050	5050	20
458	20231011	114300	85722670	5070	5070	5070	5070	0
459	20231011	114200	85722670	5070	5070	5070	5070	0
460	20231011	114100	85722670	5070	5070	5070	5070	0
461	20231011	114000	85722670	5070	5070	5070	5070	1
462	20231011	113900	85717600	5070	5070	5070	5070	100
463	20231011	113800	85210600	5050	5050	5050	5050	79
464	20231011	113700	84811650	5050	5050	5050	5050	0
465	20231011	113600	84811650	5050	5050	5050	5050	0
466	20231011	113500	84811650	5050	5050	5050	5050	0
467	20231011	113400	84811650	5050	5050	5050	5050	0
468	20231011	113300	84811650	5050	5050	5050	5050	0
469	20231011	113200	84811650	5050	5050	5050	5050	0
470	20231011	113100	84811650	5050	5050	5050	5050	0
471	20231011	113000	84811650	5050	5050	5050	5050	0
472	20231011	112900	84811650	5050	5050	5050	5050	3
473	20231011	112800	84796500	5040	5040	5040	5040	0
474	20231011	112700	84796500	5040	5040	5040	5040	0
475	20231011	112600	84796500	5040	5040	5040	5040	0
476	20231011	112500	84796500	5040	5040	5040	5040	0
477	20231011	112400	84796500	5040	5040	5040	5040	0
478	20231011	112300	84796500	5040	5040	5040	5040	0
479	20231011	112200	84796500	5040	5060	5060	5040	644
480	20231011	112100	81542800	5060	5060	5060	5060	0
481	20231011	112000	81542800	5060	5060	5060	5060	6
482	20231011	111900	81512440	5060	5060	5060	5060	9
483	20231011	111800	81466900	5060	5060	5060	5060	50
484	20231011	111700	81213900	5060	5060	5060	5060	41
485	20231011	111600	81006440	5080	5080	5080	5080	0
486	20231011	111500	81006440	5080	5080	5080	5080	0
487	20231011	111400	81006440	5080	5080	5080	5080	0
488	20231011	111300	81006440	5080	5080	5080	5080	0
489	20231011	111200	81006440	5080	5080	5080	5080	0
490	20231011	111100	81006440	5080	5080	5080	5080	0
491	20231011	111000	81006440	5080	5050	5080	5050	805
492	20231011	110900	76930150	5070	5070	5070	5070	0
493	20231011	110800	76930150	5070	5070	5070	5070	3
494	20231011	110700	76914940	5070	5070	5070	5070	1004
495	20231011	110600	71824660	5050	5050	5050	5050	51
496	20231011	110500	71567110	5070	5060	5070	5060	38
497	20231011	110400	71374460	5060	5060	5060	5060	103
498	20231011	110300	70853280	5060	5060	5060	5060	0
499	20231011	110200	70853280	5060	5060	5060	5060	0
500	20231011	110100	70853280	5060	5050	5060	5050	912
501	20231011	110000	66238650	5050	5050	5050	5050	2
502	20231011	105900	66228550	5050	5050	5050	5050	19
503	20231011	105800	66132600	5050	5050	5050	5050	0
504	20231011	105700	66132600	5050	5050	5050	5050	0
505	20231011	105600	66132600	5050	5050	5050	5050	0
506	20231011	105500	66132600	5050	5050	5050	5050	1
507	20231011	105400	66127550	5050	5050	5050	5050	0
508	20231011	105300	66127550	5050	5050	5050	5050	0
509	20231011	105200	66127550	5050	5050	5050	5050	30
510	20231011	105100	65976050	5060	5060	5060	5060	0
511	20231011	105000	65976050	5060	5060	5060	5060	0
512	20231011	104900	65976050	5060	5060	5060	5060	2
513	20231011	104800	65965930	5050	5050	5050	5050	0
514	20231011	104700	65965930	5050	5050	5050	5050	100
515	20231011	104600	65460930	5060	5060	5060	5060	6
516	20231011	104500	65430570	5050	5050	5050	5050	1
517	20231011	104400	65425520	5060	5060	5060	5060	0
518	20231011	104300	65425520	5060	5060	5060	5060	2
519	20231011	104200	65415400	5040	5040	5040	5040	0
520	20231011	104100	65415400	5040	5040	5040	5040	0
521	20231011	104000	65415400	5040	5040	5040	5040	0
522	20231011	103900	65415400	5040	5040	5040	5040	1886
523	20231011	103800	55909960	5040	5040	5040	5040	0
524	20231011	103700	55909960	5040	5040	5040	5040	580
525	20231011	103600	52986760	5040	5040	5040	5040	599
526	20231011	103500	49967800	5040	5040	5040	5040	0
527	20231011	103400	49967800	5040	5040	5040	5040	93
528	20231011	103300	49499080	5040	5040	5040	5040	0
529	20231011	103200	49499080	5040	5040	5040	5040	0
530	20231011	103100	49499080	5040	5040	5040	5040	0
531	20231011	103000	49499080	5040	5040	5040	5040	69
532	20231011	102900	49151320	5050	5050	5050	5050	0
533	20231011	102800	49151320	5050	5050	5050	5050	99
534	20231011	102700	48651370	5040	5040	5040	5040	100
535	20231011	102600	48147370	5050	5050	5050	5050	66
536	20231011	102500	47814070	5050	5050	5050	5050	0
537	20231011	102400	47814070	5050	5050	5050	5050	51
538	20231011	102300	47556520	5050	5050	5050	5050	0
539	20231011	102200	47556520	5050	5050	5050	5050	0
540	20231011	102100	47556520	5050	5050	5050	5050	0
541	20231011	102000	47556520	5050	5050	5050	5050	33
542	20231011	101900	47389870	5040	5060	5060	5040	1347
543	20231011	101800	40580370	5070	5070	5070	5070	38
544	20231011	101700	40387710	5070	5070	5070	5070	0
545	20231011	101600	40387710	5070	5070	5070	5070	13
546	20231011	101500	40321800	5060	5060	5060	5060	100
547	20231011	101400	39815800	5060	5060	5060	5060	202
548	20231011	101300	38793680	5060	5060	5060	5060	1
549	20231011	101200	38788620	5050	5050	5050	5050	0
550	20231011	101100	38788620	5050	5050	5050	5050	0
551	20231011	101000	38788620	5050	5050	5050	5050	0
552	20231011	100900	38788620	5050	5050	5050	5050	0
553	20231011	100800	38788620	5050	5050	5050	5050	207
554	20231011	100700	37743270	5050	5050	5050	5050	0
555	20231011	100600	37743270	5050	5050	5050	5050	100
556	20231011	100500	37238270	5060	5060	5060	5060	0
557	20231011	100400	37238270	5060	5060	5060	5060	3
558	20231011	100300	37223090	5050	5050	5050	5050	411
559	20231011	100200	35147540	5050	5050	5050	5050	0
560	20231011	100100	35147540	5050	5050	5050	5050	89
561	20231011	100000	34698090	5050	5050	5050	5050	7
562	20231011	095900	34662740	5050	5050	5050	5050	0
563	20231011	095800	34662740	5050	5050	5050	5050	0
564	20231011	095700	34662740	5050	5050	5050	5050	4
565	20231011	095600	34642540	5030	5030	5030	5030	50
566	20231011	095500	34391040	5030	5030	5030	5030	0
567	20231011	095400	34391040	5030	5030	5030	5030	0
568	20231011	095300	34391040	5030	5030	5030	5030	1
569	20231011	095200	34386010	5030	5030	5030	5030	0
570	20231011	095100	34386010	5030	5030	5030	5030	0
571	20231011	095000	34386010	5030	5030	5030	5030	279
572	20231011	094900	32982640	5030	5030	5030	5030	0
573	20231011	094800	32982640	5030	5030	5030	5030	112
574	20231011	094700	32419280	5030	5040	5040	5030	305
575	20231011	094600	30883550	5050	5050	5050	5050	0
576	20231011	094500	30883550	5050	5050	5050	5050	0
577	20231011	094400	30883550	5050	5050	5050	5050	1
578	20231011	094300	30878500	5060	5060	5060	5060	20
579	20231011	094200	30777300	5060	5060	5060	5060	20
580	20231011	094100	30676100	5060	5060	5060	5060	4
581	20231011	094000	30655860	5060	5060	5060	5060	0
582	20231011	093900	30655860	5060	5060	5060	5060	208
583	20231011	093800	29603380	5050	5050	5050	5050	0
584	20231011	093700	29603380	5050	5050	5050	5050	90
585	20231011	093600	29148880	5050	5050	5050	5050	0
586	20231011	093500	29148880	5050	5050	5050	5050	0
587	20231011	093400	29148880	5050	5060	5060	5050	95
588	20231011	093300	28669110	5050	5050	5050	5050	152
589	20231011	093200	27901510	5030	5050	5050	5030	51
590	20231011	093100	27644960	5050	5050	5050	5050	0
591	20231011	093000	27644960	5050	5050	5050	5050	1
592	20231011	092900	27639910	5050	5050	5050	5050	0
593	20231011	092800	27639910	5050	5050	5050	5050	0
594	20231011	092700	27639910	5050	5050	5050	5050	0
595	20231011	092600	27639910	5050	5040	5050	5040	21
596	20231011	092500	27534060	5020	5020	5020	5020	0
597	20231011	092400	27534060	5020	5020	5020	5020	0
598	20231011	092300	27534060	5020	5030	5030	5020	550
599	20231011	092200	24772490	5040	5040	5040	5040	3
600	20231011	092100	24757370	5040	5040	5040	5040	7
601	20231011	092000	24722090	5030	5030	5030	5030	0
602	20231011	091900	24722090	5030	5030	5030	5030	0
603	20231011	091800	24722090	5030	5030	5030	5030	141
604	20231011	091700	24012860	5030	5030	5030	5030	0
605	20231011	091600	24012860	5030	5030	5030	5030	0
606	20231011	091500	24012860	5030	5030	5030	5030	0
607	20231011	091400	24012860	5030	5030	5030	5030	0
608	20231011	091300	24012860	5030	5030	5030	5030	0
609	20231011	091200	24012860	5030	5030	5030	5030	0
610	20231011	091100	24012860	5030	5030	5030	5030	100
611	20231011	091000	23509860	5060	5060	5060	5060	260
612	20231011	090900	22194260	5050	5020	5050	5020	2858
613	20231011	090800	7770220	5020	5020	5020	5020	0
614	20231011	090700	7770220	5020	5020	5020	5020	2
615	20231011	090600	7760180	5040	5040	5040	5040	0
616	20231011	090500	7760180	5040	5040	5040	5040	0
617	20231011	090400	7760180	5040	5040	5040	5040	0
618	20231011	090300	7760180	5040	5040	5040	5040	0
619	20231011	090200	7760180	5040	5040	5040	5040	0
620	20231011	090100	7760180	5040	5040	5040	5040	486
621	20231011	090000	5310740	5040	4990	5040	4990	1061