KissMeData/088260/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194500	79497890	5040	5040	5040	5040	357
3	20231012	194400	79497890	5040	5040	5040	5040	0
4	20231012	194300	79497890	5040	5040	5040	5040	0
5	20231012	194200	79497890	5040	5040	5040	5040	0
6	20231012	194100	79497890	5040	5040	5040	5040	0
7	20231012	194000	79497890	5040	5040	5040	5040	0
8	20231012	193900	79497890	5040	5040	5040	5040	0
9	20231012	193800	79497890	5040	5040	5040	5040	0
10	20231012	193700	79497890	5040	5040	5040	5040	0
11	20231012	193600	79497890	5040	5040	5040	5040	0
12	20231012	193500	79497890	5040	5040	5040	5040	0
13	20231012	193400	79497890	5040	5040	5040	5040	0
14	20231012	193300	79497890	5040	5040	5040	5040	0
15	20231012	193200	79497890	5040	5040	5040	5040	0
16	20231012	193100	79497890	5040	5040	5040	5040	0
17	20231012	193000	79497890	5040	5040	5040	5040	0
18	20231012	192900	79497890	5040	5040	5040	5040	0
19	20231012	192800	79497890	5040	5040	5040	5040	0
20	20231012	192700	79497890	5040	5040	5040	5040	0
21	20231012	192600	79497890	5040	5040	5040	5040	0
22	20231012	192500	79497890	5040	5040	5040	5040	0
23	20231012	192400	79497890	5040	5040	5040	5040	0
24	20231012	192300	79497890	5040	5040	5040	5040	0
25	20231012	192200	79497890	5040	5040	5040	5040	0
26	20231012	192100	79497890	5040	5040	5040	5040	0
27	20231012	192000	79497890	5040	5040	5040	5040	0
28	20231012	191900	79497890	5040	5040	5040	5040	0
29	20231012	191800	79497890	5040	5040	5040	5040	0
30	20231012	191700	79497890	5040	5040	5040	5040	0
31	20231012	191600	79497890	5040	5040	5040	5040	0
32	20231012	191500	79497890	5040	5040	5040	5040	357
33	20231012	191400	79497890	5040	5040	5040	5040	0
34	20231012	191300	79497890	5040	5040	5040	5040	0
35	20231012	191200	79497890	5040	5040	5040	5040	0
36	20231012	191100	79497890	5040	5040	5040	5040	0
37	20231012	191000	79497890	5040	5040	5040	5040	0
38	20231012	190900	79497890	5040	5040	5040	5040	0
39	20231012	190800	79497890	5040	5040	5040	5040	0
40	20231012	190700	79497890	5040	5040	5040	5040	0
41	20231012	190600	79497890	5040	5040	5040	5040	0
42	20231012	190500	79497890	5040	5040	5040	5040	0
43	20231012	190400	79497890	5040	5040	5040	5040	0
44	20231012	190300	79497890	5040	5040	5040	5040	0
45	20231012	190200	79497890	5040	5040	5040	5040	0
46	20231012	190100	79497890	5040	5040	5040	5040	0
47	20231012	190000	79497890	5040	5040	5040	5040	0
48	20231012	185900	79497890	5040	5040	5040	5040	0
49	20231012	185800	79497890	5040	5040	5040	5040	0
50	20231012	185700	79497890	5040	5040	5040	5040	0
51	20231012	185600	79497890	5040	5040	5040	5040	0
52	20231012	185500	79497890	5040	5040	5040	5040	0
53	20231012	185400	79497890	5040	5040	5040	5040	0
54	20231012	185300	79497890	5040	5040	5040	5040	0
55	20231012	185200	79497890	5040	5040	5040	5040	0
56	20231012	185100	79497890	5040	5040	5040	5040	0
57	20231012	185000	79497890	5040	5040	5040	5040	0
58	20231012	184900	79497890	5040	5040	5040	5040	0
59	20231012	184800	79497890	5040	5040	5040	5040	0
60	20231012	184700	79497890	5040	5040	5040	5040	0
61	20231012	184600	79497890	5040	5040	5040	5040	0
62	20231012	184500	79497890	5040	5040	5040	5040	357
63	20231012	184400	79497890	5040	5040	5040	5040	0
64	20231012	184300	79497890	5040	5040	5040	5040	0
65	20231012	184200	79497890	5040	5040	5040	5040	0
66	20231012	184100	79497890	5040	5040	5040	5040	0
67	20231012	184000	79497890	5040	5040	5040	5040	0
68	20231012	183900	79497890	5040	5040	5040	5040	0
69	20231012	183800	79497890	5040	5040	5040	5040	0
70	20231012	183700	79497890	5040	5040	5040	5040	0
71	20231012	183600	79497890	5040	5040	5040	5040	0
72	20231012	183500	79497890	5040	5040	5040	5040	0
73	20231012	183400	79497890	5040	5040	5040	5040	0
74	20231012	183300	79497890	5040	5040	5040	5040	0
75	20231012	183200	79497890	5040	5040	5040	5040	0
76	20231012	183100	79497890	5040	5040	5040	5040	0
77	20231012	183000	79497890	5040	5040	5040	5040	0
78	20231012	182900	79497890	5040	5040	5040	5040	0
79	20231012	182800	79497890	5040	5040	5040	5040	0
80	20231012	182700	79497890	5040	5040	5040	5040	0
81	20231012	182600	79497890	5040	5040	5040	5040	0
82	20231012	182500	79497890	5040	5040	5040	5040	0
83	20231012	182400	79497890	5040	5040	5040	5040	0
84	20231012	182300	79497890	5040	5040	5040	5040	0
85	20231012	182200	79497890	5040	5040	5040	5040	0
86	20231012	182100	79497890	5040	5040	5040	5040	0
87	20231012	182000	79497890	5040	5040	5040	5040	0
88	20231012	181900	79497890	5040	5040	5040	5040	0
89	20231012	181800	79497890	5040	5040	5040	5040	0
90	20231012	181700	79497890	5040	5040	5040	5040	0
91	20231012	181600	79497890	5040	5040	5040	5040	0
92	20231012	181500	79497890	5040	5040	5040	5040	357
93	20231012	181400	79497890	5040	5040	5040	5040	0
94	20231012	181300	79497890	5040	5040	5040	5040	0
95	20231012	181200	79497890	5040	5040	5040	5040	0
96	20231012	181100	79497890	5040	5040	5040	5040	0
97	20231012	181000	79497890	5040	5040	5040	5040	0
98	20231012	180900	79497890	5040	5040	5040	5040	0
99	20231012	180800	79497890	5040	5040	5040	5040	0
100	20231012	180700	79497890	5040	5040	5040	5040	0
101	20231012	180600	79497890	5040	5040	5040	5040	0
102	20231012	180500	79497890	5040	5040	5040	5040	0
103	20231012	180400	79497890	5040	5040	5040	5040	0
104	20231012	180300	79497890	5040	5040	5040	5040	0
105	20231012	180200	79497890	5040	5040	5040	5040	0
106	20231012	180100	79497890	5040	5040	5040	5040	0
107	20231012	180000	79497890	5040	5040	5040	5040	0
108	20231012	175900	79497890	5040	5040	5040	5040	0
109	20231012	175800	79497890	5040	5040	5040	5040	0
110	20231012	175700	79497890	5040	5040	5040	5040	0
111	20231012	175600	79497890	5040	5040	5040	5040	0
112	20231012	175500	79497890	5040	5040	5040	5040	0
113	20231012	175400	79497890	5040	5040	5040	5040	0
114	20231012	175300	79497890	5040	5040	5040	5040	0
115	20231012	175200	79497890	5040	5040	5040	5040	0
116	20231012	175100	79497890	5040	5040	5040	5040	0
117	20231012	175000	79497890	5040	5040	5040	5040	0
118	20231012	174900	79497890	5040	5040	5040	5040	0
119	20231012	174800	79497890	5040	5040	5040	5040	0
120	20231012	174700	79497890	5040	5040	5040	5040	0
121	20231012	174600	79497890	5040	5040	5040	5040	0
122	20231012	174500	79497890	5040	5040	5040	5040	357
123	20231012	174400	79497890	5040	5040	5040	5040	0
124	20231012	174300	79497890	5040	5040	5040	5040	0
125	20231012	174200	79497890	5040	5040	5040	5040	0
126	20231012	174100	79497890	5040	5040	5040	5040	0
127	20231012	174000	79497890	5040	5040	5040	5040	0
128	20231012	173900	79497890	5040	5040	5040	5040	0
129	20231012	173800	79497890	5040	5040	5040	5040	0
130	20231012	173700	79497890	5040	5040	5040	5040	0
131	20231012	173600	79497890	5040	5040	5040	5040	0
132	20231012	173500	79497890	5040	5040	5040	5040	0
133	20231012	173400	79497890	5040	5040	5040	5040	0
134	20231012	173300	79497890	5040	5040	5040	5040	0
135	20231012	173200	79497890	5040	5040	5040	5040	0
136	20231012	173100	79497890	5040	5040	5040	5040	0
137	20231012	173000	79497890	5040	5040	5040	5040	0
138	20231012	172900	79497890	5040	5040	5040	5040	0
139	20231012	172800	79497890	5040	5040	5040	5040	0
140	20231012	172700	79497890	5040	5040	5040	5040	0
141	20231012	172600	79497890	5040	5040	5040	5040	0
142	20231012	172500	79497890	5040	5040	5040	5040	0
143	20231012	172400	79497890	5040	5040	5040	5040	0
144	20231012	172300	79497890	5040	5040	5040	5040	0
145	20231012	172200	79497890	5040	5040	5040	5040	0
146	20231012	172100	79497890	5040	5040	5040	5040	0
147	20231012	172000	79497890	5040	5040	5040	5040	0
148	20231012	171900	79497890	5040	5040	5040	5040	0
149	20231012	171800	79497890	5040	5040	5040	5040	0
150	20231012	171700	79497890	5040	5040	5040	5040	0
151	20231012	171600	79497890	5040	5040	5040	5040	0
152	20231012	171500	79497890	5040	5040	5040	5040	357
153	20231012	171400	79497890	5040	5040	5040	5040	0
154	20231012	171300	79497890	5040	5040	5040	5040	0
155	20231012	171200	79497890	5040	5040	5040	5040	0
156	20231012	171100	79497890	5040	5040	5040	5040	0
157	20231012	171000	79497890	5040	5040	5040	5040	0
158	20231012	170900	79497890	5040	5040	5040	5040	0
159	20231012	170800	79497890	5040	5040	5040	5040	0
160	20231012	170700	79497890	5040	5040	5040	5040	0
161	20231012	170600	79497890	5040	5040	5040	5040	0
162	20231012	170500	79497890	5040	5040	5040	5040	0
163	20231012	170400	79497890	5040	5040	5040	5040	0
164	20231012	170300	79497890	5040	5040	5040	5040	0
165	20231012	170200	79497890	5040	5040	5040	5040	0
166	20231012	170100	79497890	5040	5040	5040	5040	0
167	20231012	170000	79497890	5040	5040	5040	5040	0
168	20231012	165900	79497890	5040	5040	5040	5040	0
169	20231012	165800	79497890	5040	5040	5040	5040	0
170	20231012	165700	79497890	5040	5040	5040	5040	0
171	20231012	165600	79497890	5040	5040	5040	5040	0
172	20231012	165500	79497890	5040	5040	5040	5040	0
173	20231012	165400	79497890	5040	5040	5040	5040	0
174	20231012	165300	79497890	5040	5040	5040	5040	0
175	20231012	165200	79497890	5040	5040	5040	5040	0
176	20231012	165100	79497890	5040	5040	5040	5040	0
177	20231012	165000	79497890	5040	5040	5040	5040	0
178	20231012	164900	79497890	5040	5040	5040	5040	0
179	20231012	164800	79497890	5040	5040	5040	5040	0
180	20231012	164700	79497890	5040	5040	5040	5040	0
181	20231012	164600	79497890	5040	5040	5040	5040	0
182	20231012	164500	79497890	5040	5040	5040	5040	357
183	20231012	164400	79497890	5040	5040	5040	5040	0
184	20231012	164300	79497890	5040	5040	5040	5040	0
185	20231012	164200	79497890	5040	5040	5040	5040	0
186	20231012	164100	79497890	5040	5040	5040	5040	0
187	20231012	164000	79497890	5040	5040	5040	5040	0
188	20231012	163900	79497890	5040	5040	5040	5040	0
189	20231012	163800	79497890	5040	5040	5040	5040	0
190	20231012	163700	79497890	5040	5040	5040	5040	0
191	20231012	163600	79497890	5040	5040	5040	5040	0
192	20231012	163500	79497890	5040	5040	5040	5040	0
193	20231012	163400	79497890	5040	5040	5040	5040	0
194	20231012	163300	79497890	5040	5040	5040	5040	0
195	20231012	163200	79497890	5040	5040	5040	5040	0
196	20231012	163100	79497890	5040	5040	5040	5040	0
197	20231012	163000	79497890	5040	5040	5040	5040	0
198	20231012	162900	79497890	5040	5040	5040	5040	0
199	20231012	162800	79497890	5040	5040	5040	5040	0
200	20231012	162700	79497890	5040	5040	5040	5040	0
201	20231012	162600	79497890	5040	5040	5040	5040	0
202	20231012	162500	79497890	5040	5040	5040	5040	0
203	20231012	162400	79497890	5040	5040	5040	5040	0
204	20231012	162300	79497890	5040	5040	5040	5040	0
205	20231012	162200	79497890	5040	5040	5040	5040	0
206	20231012	162100	79497890	5040	5040	5040	5040	0
207	20231012	162000	79497890	5040	5040	5040	5040	0
208	20231012	161900	79497890	5040	5040	5040	5040	0
209	20231012	161800	79497890	5040	5040	5040	5040	0
210	20231012	161700	79497890	5040	5040	5040	5040	0
211	20231012	161600	79497890	5040	5040	5040	5040	0
212	20231012	161500	79497890	5040	5040	5040	5040	357
213	20231012	161400	79497890	5040	5040	5040	5040	0
214	20231012	161300	79497890	5040	5040	5040	5040	0
215	20231012	161200	79497890	5040	5040	5040	5040	0
216	20231012	161100	79497890	5040	5040	5040	5040	0
217	20231012	161000	79497890	5040	5040	5040	5040	0
218	20231012	160900	79497890	5040	5040	5040	5040	0
219	20231012	160800	79497890	5040	5040	5040	5040	0
220	20231012	160700	79497890	5040	5040	5040	5040	0
221	20231012	160600	79497890	5040	5040	5040	5040	0
222	20231012	160500	79497890	5040	5040	5040	5040	0
223	20231012	160400	79497890	5040	5040	5040	5040	0
224	20231012	160300	79497890	5040	5040	5040	5040	0
225	20231012	160200	79497890	5040	5040	5040	5040	0
226	20231012	160100	79497890	5040	5040	5040	5040	0
227	20231012	160000	79497890	5040	5040	5040	5040	0
228	20231012	155900	79497890	5040	5040	5040	5040	0
229	20231012	155800	79497890	5040	5040	5040	5040	0
230	20231012	155700	79497890	5040	5040	5040	5040	0
231	20231012	155600	79497890	5040	5040	5040	5040	0
232	20231012	155500	79497890	5040	5040	5040	5040	0
233	20231012	155400	79497890	5040	5040	5040	5040	0
234	20231012	155300	79497890	5040	5040	5040	5040	0
235	20231012	155200	79497890	5040	5040	5040	5040	0
236	20231012	155100	79497890	5040	5040	5040	5040	0
237	20231012	155000	79497890	5040	5040	5040	5040	0
238	20231012	154900	79497890	5040	5040	5040	5040	0
239	20231012	154800	79497890	5040	5040	5040	5040	0
240	20231012	154700	79497890	5040	5040	5040	5040	0
241	20231012	154600	79497890	5040	5040	5040	5040	0
242	20231012	154500	79497890	5040	5040	5040	5040	357
243	20231012	154400	79497890	5040	5040	5040	5040	0
244	20231012	154300	79497890	5040	5040	5040	5040	0
245	20231012	154200	79497890	5040	5040	5040	5040	0
246	20231012	154100	79497890	5040	5040	5040	5040	0
247	20231012	154000	79497890	5040	5040	5040	5040	0
248	20231012	153900	79497890	5040	5040	5040	5040	0
249	20231012	153800	79497890	5040	5040	5040	5040	0
250	20231012	153700	79497890	5040	5040	5040	5040	0
251	20231012	153600	79497890	5040	5040	5040	5040	0
252	20231012	153500	79497890	5040	5040	5040	5040	0
253	20231012	153400	79497890	5040	5040	5040	5040	0
254	20231012	153300	79497890	5040	5040	5040	5040	0
255	20231012	153200	79497890	5040	5040	5040	5040	0
256	20231012	153100	79497890	5040	5040	5040	5040	0
257	20231012	153000	79497890	5040	5040	5040	5040	357
258	20231012	152900	77698610	5000	5000	5000	5000	0
259	20231012	152800	77698610	5000	5000	5000	5000	0
260	20231012	152700	77698610	5000	5000	5000	5000	0
261	20231012	152600	77698610	5000	5000	5000	5000	0
262	20231012	152500	77698610	5000	5000	5000	5000	0
263	20231012	152400	77698610	5000	5000	5000	5000	0
264	20231012	152300	77698610	5000	5000	5000	5000	0
265	20231012	152200	77698610	5000	5000	5000	5000	0
266	20231012	152100	77698610	5000	5000	5000	5000	0
267	20231012	152000	77698610	5000	5000	5000	5000	0
268	20231012	151900	77698610	5000	5000	5000	5000	29
269	20231012	151800	77553610	5000	5000	5000	5000	33
270	20231012	151700	77388610	5000	5000	5000	5000	55
271	20231012	151600	77113610	5000	5010	5010	5000	51
272	20231012	151500	76858110	5020	5010	5020	5010	57
273	20231012	151400	76572470	5020	5020	5020	5020	13
274	20231012	151300	76507210	5020	5020	5020	5020	71
275	20231012	151200	76150790	5020	5020	5020	5020	50
276	20231012	151100	75899790	5020	5020	5020	5020	50
277	20231012	151000	75648790	5020	5020	5020	5020	50
278	20231012	150900	75397790	5020	5020	5020	5020	69
279	20231012	150800	75051410	5020	5020	5020	5020	50
280	20231012	150700	74800410	5020	5030	5030	5020	51
281	20231012	150600	74544380	5020	5020	5020	5020	50
282	20231012	150500	74293380	5030	5020	5030	5020	105
283	20231012	150400	73765780	5020	5020	5020	5020	51
284	20231012	150300	73509760	5020	5020	5020	5020	50
285	20231012	150200	73258760	5030	5020	5030	5020	63
286	20231012	150100	72942420	5020	5020	5020	5020	54
287	20231012	150000	72671340	5020	5020	5020	5020	55
288	20231012	145900	72395240	5020	5020	5020	5020	55
289	20231012	145800	72119140	5020	5020	5020	5020	54
290	20231012	145700	71848060	5020	5020	5020	5020	55
291	20231012	145600	71571960	5020	5020	5020	5020	55
292	20231012	145500	71295860	5020	5020	5020	5020	54
293	20231012	145400	71024780	5020	5020	5020	5020	55
294	20231012	145300	70748680	5020	5020	5020	5020	55
295	20231012	145200	70472580	5020	5020	5020	5020	54
296	20231012	145100	70201500	5020	5020	5020	5020	55
297	20231012	145000	69925400	5020	5020	5020	5020	55
298	20231012	144900	69649300	5020	5020	5020	5020	54
299	20231012	144800	69378220	5020	5020	5020	5020	53
300	20231012	144700	69112160	5020	5020	5020	5020	50
301	20231012	144600	68861160	5020	5020	5020	5020	50
302	20231012	144500	68610160	5020	5030	5030	5020	66
303	20231012	144400	68278680	5020	5020	5020	5020	55
304	20231012	144300	68002580	5020	5020	5020	5020	53
305	20231012	144200	67736520	5020	5010	5020	5010	134
306	20231012	144100	67064280	5010	5010	5010	5010	10
307	20231012	144000	67014180	5020	5010	5020	5010	72
308	20231012	143900	66653290	5010	5010	5010	5010	0
309	20231012	143800	66653290	5010	5000	5010	5000	62
310	20231012	143700	66342750	5010	5000	5020	5000	168
311	20231012	143600	65500710	5010	5010	5010	5010	60
312	20231012	143500	65200110	5010	5010	5010	5010	54
313	20231012	143400	64929570	5010	5010	5010	5010	55
314	20231012	143300	64654020	5010	5010	5010	5010	55
315	20231012	143200	64378470	5010	5010	5010	5000	54
316	20231012	143100	64107960	5010	5020	5020	5010	49
317	20231012	143000	63862020	5020	5010	5020	5010	57
318	20231012	142900	63576380	5010	5010	5010	5010	55
319	20231012	142800	63300830	5010	5020	5020	5010	66
320	20231012	142700	62970070	5010	5020	5020	5010	41
321	20231012	142600	62764280	5020	5020	5020	5020	55
322	20231012	142500	62488180	5020	5020	5020	5010	54
323	20231012	142400	62217130	5020	5010	5020	5010	62
324	20231012	142300	61906440	5010	5020	5020	5010	48
325	20231012	142200	61665520	5020	5020	5020	5020	54
326	20231012	142100	61394440	5020	5020	5020	5020	55
327	20231012	142000	61118340	5020	5020	5020	5020	55
328	20231012	141900	60842240	5020	5020	5020	5020	54
329	20231012	141800	60571160	5020	5020	5020	5020	55
330	20231012	141700	60295060	5020	5010	5020	5010	68
331	20231012	141600	59954250	5010	5010	5010	5010	54
332	20231012	141500	59683710	5010	5010	5010	5010	50
333	20231012	141400	59433210	5010	5010	5010	5010	50
334	20231012	141300	59182710	5010	5010	5010	5010	50
335	20231012	141200	58932210	5020	5020	5020	5020	38
336	20231012	141100	58741450	5020	5020	5020	5020	50
337	20231012	141000	58490450	5020	5020	5020	5020	50
338	20231012	140900	58239450	5020	5020	5020	5010	550
339	20231012	140800	55482920	5020	5020	5020	5020	50
340	20231012	140700	55231920	5020	5020	5020	5020	100
341	20231012	140600	54729920	5030	5020	5030	5020	51
342	20231012	140500	54473890	5020	5010	5020	5010	54
343	20231012	140400	54203310	5020	5010	5020	5010	110
344	20231012	140300	53651610	5010	5010	5010	5010	50
345	20231012	140200	53401110	5010	5020	5020	5010	51
346	20231012	140100	53145590	5010	5010	5010	5010	50
347	20231012	140000	52895090	5010	5010	5010	5010	50
348	20231012	135900	52644590	5010	5010	5010	5010	50
349	20231012	135800	52394090	5010	5010	5010	5010	50
350	20231012	135700	52143590	5010	5010	5010	5010	50
351	20231012	135600	51893090	5010	5010	5010	5010	50
352	20231012	135500	51642590	5010	5010	5010	5010	50
353	20231012	135400	51392090	5010	5010	5010	5010	54
354	20231012	135300	51121550	5010	5010	5010	5010	50
355	20231012	135200	50871050	5010	5010	5010	5010	50
356	20231012	135100	50620550	5010	5010	5010	5010	50
357	20231012	135000	50370050	5020	5020	5020	5010	157
358	20231012	134900	49582410	5010	5010	5010	5010	54
359	20231012	134800	49311870	5010	5010	5010	5010	55
360	20231012	134700	49036320	5010	5020	5020	5010	944
361	20231012	134600	44298750	5020	5020	5020	5020	84
362	20231012	134500	43877070	5030	5030	5030	5030	383
363	20231012	134400	41950580	5030	5040	5040	5030	1496
364	20231012	134300	34412480	5040	5040	5040	5040	55
365	20231012	134200	34135280	5040	5040	5040	5040	54
366	20231012	134100	33863120	5040	5040	5040	5040	55
367	20231012	134000	33585920	5040	5040	5040	5040	54
368	20231012	133900	33313760	5040	5040	5040	5040	0
369	20231012	133800	33313760	5040	5040	5040	5040	0
370	20231012	133700	33313760	5040	5040	5040	5040	0
371	20231012	133600	33313760	5040	5040	5040	5040	0
372	20231012	133500	33313760	5040	5040	5040	5040	0
373	20231012	133400	33313760	5040	5040	5040	5040	0
374	20231012	133300	33313760	5040	5050	5050	5040	626
375	20231012	133200	30152720	5050	5050	5050	5050	0
376	20231012	133100	30152720	5050	5050	5050	5050	0
377	20231012	133000	30152720	5050	5050	5050	5050	0
378	20231012	132900	30152720	5050	5050	5050	5050	0
379	20231012	132800	30152720	5050	5050	5050	5050	0
380	20231012	132700	30152720	5050	5050	5050	5050	0
381	20231012	132600	30152720	5050	5050	5050	5050	20
382	20231012	132500	30051720	5050	5050	5050	5050	0
383	20231012	132400	30051720	5050	5050	5050	5050	0
384	20231012	132300	30051720	5050	5050	5050	5050	0
385	20231012	132200	30051720	5050	5050	5050	5050	0
386	20231012	132100	30051720	5050	5050	5050	5050	1
387	20231012	132000	30046670	5040	5040	5040	5040	0
388	20231012	131900	30046670	5040	5040	5040	5040	0
389	20231012	131800	30046670	5040	5040	5040	5040	0
390	20231012	131700	30046670	5040	5040	5040	5040	0
391	20231012	131600	30046670	5040	5040	5040	5040	0
392	20231012	131500	30046670	5040	5040	5040	5040	0
393	20231012	131400	30046670	5040	5040	5040	5040	0
394	20231012	131300	30046670	5040	5040	5040	5040	0
395	20231012	131200	30046670	5040	5040	5040	5040	0
396	20231012	131100	30046670	5040	5040	5040	5040	0
397	20231012	131000	30046670	5040	5040	5040	5040	0
398	20231012	130900	30046670	5040	5040	5040	5040	0
399	20231012	130800	30046670	5040	5040	5040	5040	0
400	20231012	130700	30046670	5040	5040	5040	5040	0
401	20231012	130600	30046670	5040	5040	5040	5040	0
402	20231012	130500	30046670	5040	5040	5040	5040	0
403	20231012	130400	30046670	5040	5040	5040	5040	0
404	20231012	130300	30046670	5040	5040	5040	5040	0
405	20231012	130200	30046670	5040	5040	5040	5040	0
406	20231012	130100	30046670	5040	5040	5040	5040	0
407	20231012	130000	30046670	5040	5040	5040	5040	0
408	20231012	125900	30046670	5040	5040	5040	5040	0
409	20231012	125800	30046670	5040	5040	5040	5040	0
410	20231012	125700	30046670	5040	5040	5040	5040	0
411	20231012	125600	30046670	5040	5040	5040	5040	0
412	20231012	125500	30046670	5040	5040	5040	5040	0
413	20231012	125400	30046670	5040	5040	5040	5040	0
414	20231012	125300	30046670	5040	5040	5040	5040	0
415	20231012	125200	30046670	5040	5040	5040	5040	0
416	20231012	125100	30046670	5040	5040	5040	5040	0
417	20231012	125000	30046670	5040	5040	5040	5030	184
418	20231012	124900	29119440	5030	5040	5040	5030	366
419	20231012	124800	27275110	5040	5040	5040	5040	0
420	20231012	124700	27275110	5040	5040	5040	5040	0
421	20231012	124600	27275110	5040	5040	5040	5040	0
422	20231012	124500	27275110	5040	5040	5040	5040	676
423	20231012	124400	23868070	5050	5050	5050	5050	0
424	20231012	124300	23868070	5050	5050	5050	5050	0
425	20231012	124200	23868070	5050	5050	5050	5050	0
426	20231012	124100	23868070	5050	5050	5050	5050	0
427	20231012	124000	23868070	5050	5050	5050	5050	0
428	20231012	123900	23868070	5050	5050	5050	5050	0
429	20231012	123800	23868070	5050	5050	5050	5050	0
430	20231012	123700	23868070	5050	5050	5050	5050	0
431	20231012	123600	23868070	5050	5050	5050	5050	0
432	20231012	123500	23868070	5050	5050	5050	5050	0
433	20231012	123400	23868070	5050	5050	5050	5050	0
434	20231012	123300	23868070	5050	5050	5050	5050	0
435	20231012	123200	23868070	5050	5050	5050	5050	1
436	20231012	123100	23863020	5050	5050	5050	5050	0
437	20231012	123000	23863020	5050	5050	5050	5050	0
438	20231012	122900	23863020	5050	5050	5050	5050	0
439	20231012	122800	23863020	5050	5050	5050	5050	0
440	20231012	122700	23863020	5050	5050	5050	5050	0
441	20231012	122600	23863020	5050	5050	5050	5050	0
442	20231012	122500	23863020	5050	5050	5050	5050	0
443	20231012	122400	23863020	5050	5050	5050	5050	0
444	20231012	122300	23863020	5050	5050	5050	5050	0
445	20231012	122200	23863020	5050	5050	5050	5050	2
446	20231012	122100	23852920	5050	5050	5050	5050	0
447	20231012	122000	23852920	5050	5050	5050	5050	0
448	20231012	121900	23852920	5050	5050	5050	5050	0
449	20231012	121800	23852920	5050	5050	5050	5050	0
450	20231012	121700	23852920	5050	5050	5050	5050	0
451	20231012	121600	23852920	5050	5050	5050	5050	0
452	20231012	121500	23852920	5050	5050	5050	5050	1
453	20231012	121400	23847870	5040	5040	5040	5040	0
454	20231012	121300	23847870	5040	5040	5040	5040	0
455	20231012	121200	23847870	5040	5040	5040	5040	0
456	20231012	121100	23847870	5040	5040	5040	5040	0
457	20231012	121000	23847870	5040	5040	5040	5040	0
458	20231012	120900	23847870	5040	5040	5040	5040	11
459	20231012	120800	23792430	5040	5040	5040	5040	11
460	20231012	120700	23736990	5040	5040	5040	5040	0
461	20231012	120600	23736990	5040	5040	5040	5040	0
462	20231012	120500	23736990	5040	5040	5040	5040	0
463	20231012	120400	23736990	5040	5040	5040	5040	0
464	20231012	120300	23736990	5040	5040	5040	5040	2
465	20231012	120200	23726910	5040	5040	5040	5040	0
466	20231012	120100	23726910	5040	5040	5040	5040	0
467	20231012	120000	23726910	5040	5040	5040	5040	0
468	20231012	115900	23726910	5040	5040	5040	5040	0
469	20231012	115800	23726910	5040	5050	5050	5040	47
470	20231012	115700	23489600	5050	5050	5050	5050	0
471	20231012	115600	23489600	5050	5050	5050	5050	0
472	20231012	115500	23489600	5050	5050	5050	5050	0
473	20231012	115400	23489600	5050	5050	5050	5050	0
474	20231012	115300	23489600	5050	5050	5050	5050	0
475	20231012	115200	23489600	5050	5050	5050	5050	0
476	20231012	115100	23489600	5050	5050	5050	5050	0
477	20231012	115000	23489600	5050	5050	5050	5050	0
478	20231012	114900	23489600	5050	5050	5050	5050	0
479	20231012	114800	23489600	5050	5050	5050	5050	1
480	20231012	114700	23484550	5040	5040	5040	5040	0
481	20231012	114600	23484550	5040	5040	5040	5040	0
482	20231012	114500	23484550	5040	5040	5040	5040	0
483	20231012	114400	23484550	5040	5040	5040	5040	0
484	20231012	114300	23484550	5040	5040	5040	5040	0
485	20231012	114200	23484550	5040	5040	5040	5040	0
486	20231012	114100	23484550	5040	5040	5040	5040	0
487	20231012	114000	23484550	5040	5040	5040	5040	0
488	20231012	113900	23484550	5040	5040	5040	5040	0
489	20231012	113800	23484550	5040	5040	5040	5040	0
490	20231012	113700	23484550	5040	5040	5040	5040	0
491	20231012	113600	23484550	5040	5040	5040	5040	0
492	20231012	113500	23484550	5040	5040	5040	5040	0
493	20231012	113400	23484550	5040	5040	5040	5040	0
494	20231012	113300	23484550	5040	5040	5040	5040	0
495	20231012	113200	23484550	5040	5040	5040	5040	0
496	20231012	113100	23484550	5040	5040	5040	5040	1
497	20231012	113000	23479510	5040	5040	5040	5040	271
498	20231012	112900	22113670	5030	5040	5040	5030	273
499	20231012	112800	20737890	5040	5040	5040	5040	16
500	20231012	112700	20657250	5040	5040	5040	5040	357
501	20231012	112600	18857970	5040	5040	5040	5040	260
502	20231012	112500	17547570	5040	5040	5050	5040	331
503	20231012	112400	15879280	5040	5040	5040	5040	1150
504	20231012	112300	10083280	5040	5040	5040	5040	0
505	20231012	112200	10083280	5040	5040	5040	5040	0
506	20231012	112100	10083280	5040	5040	5040	5040	0
507	20231012	112000	10083280	5040	5040	5040	5040	0
508	20231012	111900	10083280	5040	5040	5040	5040	0
509	20231012	111800	10083280	5040	5040	5040	5040	0
510	20231012	111700	10083280	5040	5040	5040	5040	0
511	20231012	111600	10083280	5040	5040	5040	5040	0
512	20231012	111500	10083280	5040	5040	5040	5040	0
513	20231012	111400	10083280	5040	5040	5040	5040	0
514	20231012	111300	10083280	5040	5040	5040	5040	0
515	20231012	111200	10083280	5040	5040	5040	5040	0
516	20231012	111100	10083280	5040	5040	5040	5040	0
517	20231012	111000	10083280	5040	5040	5040	5040	0
518	20231012	110900	10083280	5040	5040	5040	5040	0
519	20231012	110800	10083280	5040	5040	5040	5040	0
520	20231012	110700	10083280	5040	5040	5040	5040	0
521	20231012	110600	10083280	5040	5040	5040	5040	0
522	20231012	110500	10083280	5040	5040	5040	5040	0
523	20231012	110400	10083280	5040	5040	5040	5040	0
524	20231012	110300	10083280	5040	5040	5040	5040	0
525	20231012	110200	10083280	5040	5040	5040	5040	0
526	20231012	110100	10083280	5040	5040	5040	5040	0
527	20231012	110000	10083280	5040	5040	5040	5040	0
528	20231012	105900	10083280	5040	5040	5040	5040	0
529	20231012	105800	10083280	5040	5040	5040	5040	0
530	20231012	105700	10083280	5040	5040	5040	5040	0
531	20231012	105600	10083280	5040	5040	5040	5040	0
532	20231012	105500	10083280	5040	5040	5040	5040	0
533	20231012	105400	10083280	5040	5040	5040	5040	0
534	20231012	105300	10083280	5040	5040	5040	5040	0
535	20231012	105200	10083280	5040	5040	5040	5040	0
536	20231012	105100	10083280	5040	5040	5040	5040	0
537	20231012	105000	10083280	5040	5040	5040	5040	0
538	20231012	104900	10083280	5040	5040	5040	5040	0
539	20231012	104800	10083280	5040	5040	5040	5040	0
540	20231012	104700	10083280	5040	5040	5040	5040	0
541	20231012	104600	10083280	5040	5040	5040	5040	0
542	20231012	104500	10083280	5040	5040	5040	5040	11
543	20231012	104400	10027840	5040	5050	5050	5040	25
544	20231012	104300	9901610	5040	5040	5040	5040	11
545	20231012	104200	9846170	5040	5040	5040	5040	0
546	20231012	104100	9846170	5040	5040	5040	5040	11
547	20231012	104000	9790730	5050	5050	5050	5050	1
548	20231012	103900	9785680	5040	5040	5040	5040	11
549	20231012	103800	9730240	5050	5050	5050	5050	0
550	20231012	103700	9730240	5050	5040	5050	5040	13
551	20231012	103600	9664700	5040	5040	5040	5040	0
552	20231012	103500	9664700	5040	5040	5040	5040	0
553	20231012	103400	9664700	5040	5050	5050	5040	13
554	20231012	103300	9599160	5040	5040	5040	5040	0
555	20231012	103200	9599160	5040	5040	5040	5040	11
556	20231012	103100	9543720	5050	5050	5050	5050	2
557	20231012	103000	9533620	5040	5040	5040	5040	11
558	20231012	102900	9478180	5040	5040	5040	5040	1
559	20231012	102800	9473140	5040	5050	5050	5040	13
560	20231012	102700	9407600	5040	5040	5040	5040	0
561	20231012	102600	9407600	5040	5040	5040	5040	11
562	20231012	102500	9352160	5040	5050	5050	5040	3
563	20231012	102400	9337020	5040	5040	5040	5040	20
564	20231012	102300	9236220	5050	5050	5050	5050	0
565	20231012	102200	9236220	5050	5050	5050	5050	0
566	20231012	102100	9236220	5050	5040	5050	5040	14
567	20231012	102000	9165640	5040	5040	5040	5040	0
568	20231012	101900	9165640	5040	5040	5040	5040	11
569	20231012	101800	9110200	5050	5050	5050	5050	2
570	20231012	101700	9100100	5040	5040	5040	5040	12
571	20231012	101600	9039620	5050	5050	5050	5050	3
572	20231012	101500	9024470	5040	5040	5050	5040	15
573	20231012	101400	8948840	5040	5040	5040	5040	0
574	20231012	101300	8948840	5040	5040	5040	5040	12
575	20231012	101200	8888360	5050	5050	5050	5050	1
576	20231012	101100	8883310	5040	5040	5040	5040	11
577	20231012	101000	8827870	5040	5040	5040	5040	1
578	20231012	100900	8822830	5050	5050	5050	5050	3
579	20231012	100800	8807680	5040	5040	5040	5040	11
580	20231012	100700	8752240	5040	5040	5040	5040	0
581	20231012	100600	8752240	5040	5050	5050	5040	15
582	20231012	100500	8676610	5040	5040	5040	5040	0
583	20231012	100400	8676610	5040	5040	5040	5040	11
584	20231012	100300	8621170	5040	5040	5040	5040	0
585	20231012	100200	8621170	5040	5040	5050	5040	38
586	20231012	100100	8429410	5040	5040	5040	5040	0
587	20231012	100000	8429410	5040	5040	5040	5040	11
588	20231012	095900	8373970	5040	5050	5050	5040	79
589	20231012	095800	7975090	5040	5040	5040	5040	12
590	20231012	095700	7914610	5040	5040	5040	5040	0
591	20231012	095600	7914610	5040	5050	5050	5040	94
592	20231012	095500	7439980	5040	5040	5040	5040	11
593	20231012	095400	7384540	5040	5040	5040	5040	1
594	20231012	095300	7379500	5040	5040	5040	5040	10
595	20231012	095200	7329100	5040	5040	5040	5040	0
596	20231012	095100	7329100	5040	5040	5040	5040	11
597	20231012	095000	7273660	5040	5040	5040	5040	0
598	20231012	094900	7273660	5040	5040	5040	5040	10
599	20231012	094800	7223260	5040	5040	5040	5040	0
600	20231012	094700	7223260	5040	5040	5040	5040	62
601	20231012	094600	6910780	5040	5040	5040	5040	0
602	20231012	094500	6910780	5040	5040	5040	5040	10
603	20231012	094400	6860380	5040	5040	5040	5040	0
604	20231012	094300	6860380	5040	5040	5040	5040	1
605	20231012	094200	6855340	5040	5050	5050	5040	15
606	20231012	094100	6779690	5050	5050	5050	5050	6
607	20231012	094000	6749390	5050	5050	5050	5040	16
608	20231012	093900	6668690	5040	5040	5040	5040	1
609	20231012	093800	6663650	5040	5040	5040	5040	10
610	20231012	093700	6613250	5040	5040	5040	5040	0
611	20231012	093600	6613250	5040	5040	5040	5040	10
612	20231012	093500	6562850	5040	5040	5040	5040	1
613	20231012	093400	6557810	5040	5040	5040	5040	10
614	20231012	093300	6507410	5050	5050	5050	5050	1
615	20231012	093200	6502360	5040	5040	5040	5040	11
616	20231012	093100	6446920	5040	5040	5040	5040	0
617	20231012	093000	6446920	5040	5030	5040	5020	216
618	20231012	092900	5360400	5030	5040	5040	5030	21
619	20231012	092800	5254670	5030	5040	5040	5030	93
620	20231012	092700	4786030	5040	5040	5040	5040	11
621	20231012	092600	4730590	5040	5040	5040	5040	0
622	20231012	092500	4730590	5040	5040	5040	5040	11
623	20231012	092400	4675150	5040	5060	5060	5040	143
624	20231012	092300	3951790	5050	5050	5050	5050	0
625	20231012	092200	3951790	5050	5050	5050	5050	0
626	20231012	092100	3951790	5050	5050	5050	5050	0
627	20231012	092000	3951790	5050	5050	5050	5040	72
628	20231012	091900	3588250	5050	5050	5050	5050	0
629	20231012	091800	3588250	5050	5050	5050	5050	0
630	20231012	091700	3588250	5050	5050	5050	5050	0
631	20231012	091600	3588250	5050	5050	5050	5050	0
632	20231012	091500	3588250	5050	5060	5060	5050	141
633	20231012	091400	2874840	5060	5060	5060	5060	54
634	20231012	091300	2601600	5060	5060	5060	5060	145
635	20231012	091200	1867900	5060	5060	5060	5060	0
636	20231012	091100	1867900	5060	5060	5060	5060	66
637	20231012	091000	1533940	5030	5060	5060	5030	164
638	20231012	090900	704340	5060	5060	5060	5060	0
639	20231012	090800	704340	5060	5060	5060	5060	0
640	20231012	090700	704340	5060	5060	5060	5060	0
641	20231012	090600	704340	5060	5070	5070	5060	38
642	20231012	090500	511710	5060	5060	5060	5060	0
643	20231012	090400	511710	5060	5070	5070	5060	71
644	20231012	090300	151800	5060	5060	5060	5060	0
645	20231012	090200	151800	5060	5060	5060	5060	0
646	20231012	090100	151800	5060	5060	5060	5060	27
647	20231012	090000	15180	5060	5060	5060	5060	3