KissMeData/016590/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185700	484701670	5070	5070	5070	5070	2853
3	20231012	185600	484701670	5070	5070	5070	5070	0
4	20231012	185500	484701670	5070	5070	5070	5070	0
5	20231012	185400	484701670	5070	5070	5070	5070	0
6	20231012	185300	484701670	5070	5070	5070	5070	0
7	20231012	185200	484701670	5070	5070	5070	5070	0
8	20231012	185100	484701670	5070	5070	5070	5070	0
9	20231012	185000	484701670	5070	5070	5070	5070	0
10	20231012	184900	484701670	5070	5070	5070	5070	0
11	20231012	184800	484701670	5070	5070	5070	5070	0
12	20231012	184700	484701670	5070	5070	5070	5070	0
13	20231012	184600	484701670	5070	5070	5070	5070	0
14	20231012	184500	484701670	5070	5070	5070	5070	0
15	20231012	184400	484701670	5070	5070	5070	5070	0
16	20231012	184300	484701670	5070	5070	5070	5070	0
17	20231012	184200	484701670	5070	5070	5070	5070	0
18	20231012	184100	484701670	5070	5070	5070	5070	0
19	20231012	184000	484701670	5070	5070	5070	5070	0
20	20231012	183900	484701670	5070	5070	5070	5070	0
21	20231012	183800	484701670	5070	5070	5070	5070	0
22	20231012	183700	484701670	5070	5070	5070	5070	0
23	20231012	183600	484701670	5070	5070	5070	5070	0
24	20231012	183500	484701670	5070	5070	5070	5070	0
25	20231012	183400	484701670	5070	5070	5070	5070	0
26	20231012	183300	484701670	5070	5070	5070	5070	0
27	20231012	183200	484701670	5070	5070	5070	5070	0
28	20231012	183100	484701670	5070	5070	5070	5070	0
29	20231012	183000	484701670	5070	5070	5070	5070	0
30	20231012	182900	484701670	5070	5070	5070	5070	0
31	20231012	182800	484701670	5070	5070	5070	5070	0
32	20231012	182700	484701670	5070	5070	5070	5070	2853
33	20231012	182600	484701670	5070	5070	5070	5070	0
34	20231012	182500	484701670	5070	5070	5070	5070	0
35	20231012	182400	484701670	5070	5070	5070	5070	0
36	20231012	182300	484701670	5070	5070	5070	5070	0
37	20231012	182200	484701670	5070	5070	5070	5070	0
38	20231012	182100	484701670	5070	5070	5070	5070	0
39	20231012	182000	484701670	5070	5070	5070	5070	0
40	20231012	181900	484701670	5070	5070	5070	5070	0
41	20231012	181800	484701670	5070	5070	5070	5070	0
42	20231012	181700	484701670	5070	5070	5070	5070	0
43	20231012	181600	484701670	5070	5070	5070	5070	0
44	20231012	181500	484701670	5070	5070	5070	5070	0
45	20231012	181400	484701670	5070	5070	5070	5070	0
46	20231012	181300	484701670	5070	5070	5070	5070	0
47	20231012	181200	484701670	5070	5070	5070	5070	0
48	20231012	181100	484701670	5070	5070	5070	5070	0
49	20231012	181000	484701670	5070	5070	5070	5070	0
50	20231012	180900	484701670	5070	5070	5070	5070	0
51	20231012	180800	484701670	5070	5070	5070	5070	0
52	20231012	180700	484701670	5070	5070	5070	5070	0
53	20231012	180600	484701670	5070	5070	5070	5070	0
54	20231012	180500	484701670	5070	5070	5070	5070	0
55	20231012	180400	484701670	5070	5070	5070	5070	0
56	20231012	180300	484701670	5070	5070	5070	5070	0
57	20231012	180200	484701670	5070	5070	5070	5070	0
58	20231012	180100	484701670	5070	5070	5070	5070	0
59	20231012	180000	484701670	5070	5070	5070	5070	0
60	20231012	175900	484701670	5070	5070	5070	5070	0
61	20231012	175800	484701670	5070	5070	5070	5070	0
62	20231012	175700	484701670	5070	5070	5070	5070	2853
63	20231012	175600	484701670	5070	5070	5070	5070	0
64	20231012	175500	484701670	5070	5070	5070	5070	0
65	20231012	175400	484701670	5070	5070	5070	5070	0
66	20231012	175300	484701670	5070	5070	5070	5070	0
67	20231012	175200	484701670	5070	5070	5070	5070	0
68	20231012	175100	484701670	5070	5070	5070	5070	0
69	20231012	175000	484701670	5070	5070	5070	5070	0
70	20231012	174900	484701670	5070	5070	5070	5070	0
71	20231012	174800	484701670	5070	5070	5070	5070	0
72	20231012	174700	484701670	5070	5070	5070	5070	0
73	20231012	174600	484701670	5070	5070	5070	5070	0
74	20231012	174500	484701670	5070	5070	5070	5070	0
75	20231012	174400	484701670	5070	5070	5070	5070	0
76	20231012	174300	484701670	5070	5070	5070	5070	0
77	20231012	174200	484701670	5070	5070	5070	5070	0
78	20231012	174100	484701670	5070	5070	5070	5070	0
79	20231012	174000	484701670	5070	5070	5070	5070	0
80	20231012	173900	484701670	5070	5070	5070	5070	0
81	20231012	173800	484701670	5070	5070	5070	5070	0
82	20231012	173700	484701670	5070	5070	5070	5070	0
83	20231012	173600	484701670	5070	5070	5070	5070	0
84	20231012	173500	484701670	5070	5070	5070	5070	0
85	20231012	173400	484701670	5070	5070	5070	5070	0
86	20231012	173300	484701670	5070	5070	5070	5070	0
87	20231012	173200	484701670	5070	5070	5070	5070	0
88	20231012	173100	484701670	5070	5070	5070	5070	0
89	20231012	173000	484701670	5070	5070	5070	5070	0
90	20231012	172900	484701670	5070	5070	5070	5070	0
91	20231012	172800	484701670	5070	5070	5070	5070	0
92	20231012	172700	484701670	5070	5070	5070	5070	2853
93	20231012	172600	484701670	5070	5070	5070	5070	0
94	20231012	172500	484701670	5070	5070	5070	5070	0
95	20231012	172400	484701670	5070	5070	5070	5070	0
96	20231012	172300	484701670	5070	5070	5070	5070	0
97	20231012	172200	484701670	5070	5070	5070	5070	0
98	20231012	172100	484701670	5070	5070	5070	5070	0
99	20231012	172000	484701670	5070	5070	5070	5070	0
100	20231012	171900	484701670	5070	5070	5070	5070	0
101	20231012	171800	484701670	5070	5070	5070	5070	0
102	20231012	171700	484701670	5070	5070	5070	5070	0
103	20231012	171600	484701670	5070	5070	5070	5070	0
104	20231012	171500	484701670	5070	5070	5070	5070	0
105	20231012	171400	484701670	5070	5070	5070	5070	0
106	20231012	171300	484701670	5070	5070	5070	5070	0
107	20231012	171200	484701670	5070	5070	5070	5070	0
108	20231012	171100	484701670	5070	5070	5070	5070	0
109	20231012	171000	484701670	5070	5070	5070	5070	0
110	20231012	170900	484701670	5070	5070	5070	5070	0
111	20231012	170800	484701670	5070	5070	5070	5070	0
112	20231012	170700	484701670	5070	5070	5070	5070	0
113	20231012	170600	484701670	5070	5070	5070	5070	0
114	20231012	170500	484701670	5070	5070	5070	5070	0
115	20231012	170400	484701670	5070	5070	5070	5070	0
116	20231012	170300	484701670	5070	5070	5070	5070	0
117	20231012	170200	484701670	5070	5070	5070	5070	0
118	20231012	170100	484701670	5070	5070	5070	5070	0
119	20231012	170000	484701670	5070	5070	5070	5070	0
120	20231012	165900	484701670	5070	5070	5070	5070	0
121	20231012	165800	484701670	5070	5070	5070	5070	0
122	20231012	165700	484701670	5070	5070	5070	5070	2853
123	20231012	165600	484701670	5070	5070	5070	5070	0
124	20231012	165500	484701670	5070	5070	5070	5070	0
125	20231012	165400	484701670	5070	5070	5070	5070	0
126	20231012	165300	484701670	5070	5070	5070	5070	0
127	20231012	165200	484701670	5070	5070	5070	5070	0
128	20231012	165100	484701670	5070	5070	5070	5070	0
129	20231012	165000	484701670	5070	5070	5070	5070	0
130	20231012	164900	484701670	5070	5070	5070	5070	0
131	20231012	164800	484701670	5070	5070	5070	5070	0
132	20231012	164700	484701670	5070	5070	5070	5070	0
133	20231012	164600	484701670	5070	5070	5070	5070	0
134	20231012	164500	484701670	5070	5070	5070	5070	0
135	20231012	164400	484701670	5070	5070	5070	5070	0
136	20231012	164300	484701670	5070	5070	5070	5070	0
137	20231012	164200	484701670	5070	5070	5070	5070	0
138	20231012	164100	484701670	5070	5070	5070	5070	0
139	20231012	164000	484701670	5070	5070	5070	5070	0
140	20231012	163900	484701670	5070	5070	5070	5070	0
141	20231012	163800	484701670	5070	5070	5070	5070	0
142	20231012	163700	484701670	5070	5070	5070	5070	0
143	20231012	163600	484701670	5070	5070	5070	5070	0
144	20231012	163500	484701670	5070	5070	5070	5070	0
145	20231012	163400	484701670	5070	5070	5070	5070	0
146	20231012	163300	484701670	5070	5070	5070	5070	0
147	20231012	163200	484701670	5070	5070	5070	5070	0
148	20231012	163100	484701670	5070	5070	5070	5070	0
149	20231012	163000	484701670	5070	5070	5070	5070	0
150	20231012	162900	484701670	5070	5070	5070	5070	0
151	20231012	162800	484701670	5070	5070	5070	5070	0
152	20231012	162700	484701670	5070	5070	5070	5070	2853
153	20231012	162600	484701670	5070	5070	5070	5070	0
154	20231012	162500	484701670	5070	5070	5070	5070	0
155	20231012	162400	484701670	5070	5070	5070	5070	0
156	20231012	162300	484701670	5070	5070	5070	5070	0
157	20231012	162200	484701670	5070	5070	5070	5070	0
158	20231012	162100	484701670	5070	5070	5070	5070	0
159	20231012	162000	484701670	5070	5070	5070	5070	0
160	20231012	161900	484701670	5070	5070	5070	5070	0
161	20231012	161800	484701670	5070	5070	5070	5070	0
162	20231012	161700	484701670	5070	5070	5070	5070	0
163	20231012	161600	484701670	5070	5070	5070	5070	0
164	20231012	161500	484701670	5070	5070	5070	5070	0
165	20231012	161400	484701670	5070	5070	5070	5070	0
166	20231012	161300	484701670	5070	5070	5070	5070	0
167	20231012	161200	484701670	5070	5070	5070	5070	0
168	20231012	161100	484701670	5070	5070	5070	5070	0
169	20231012	161000	484701670	5070	5070	5070	5070	0
170	20231012	160900	484701670	5070	5070	5070	5070	0
171	20231012	160800	484701670	5070	5070	5070	5070	0
172	20231012	160700	484701670	5070	5070	5070	5070	0
173	20231012	160600	484701670	5070	5070	5070	5070	0
174	20231012	160500	484701670	5070	5070	5070	5070	0
175	20231012	160400	484701670	5070	5070	5070	5070	0
176	20231012	160300	484701670	5070	5070	5070	5070	0
177	20231012	160200	484701670	5070	5070	5070	5070	0
178	20231012	160100	484701670	5070	5070	5070	5070	0
179	20231012	160000	484701670	5070	5070	5070	5070	0
180	20231012	155900	484701670	5070	5070	5070	5070	0
181	20231012	155800	484701670	5070	5070	5070	5070	0
182	20231012	155700	484701670	5070	5070	5070	5070	2853
183	20231012	155600	484701670	5070	5070	5070	5070	0
184	20231012	155500	484701670	5070	5070	5070	5070	0
185	20231012	155400	484701670	5070	5070	5070	5070	0
186	20231012	155300	484701670	5070	5070	5070	5070	0
187	20231012	155200	484701670	5070	5070	5070	5070	0
188	20231012	155100	484701670	5070	5070	5070	5070	0
189	20231012	155000	484701670	5070	5070	5070	5070	0
190	20231012	154900	484701670	5070	5070	5070	5070	0
191	20231012	154800	484701670	5070	5070	5070	5070	0
192	20231012	154700	484701670	5070	5070	5070	5070	0
193	20231012	154600	484701670	5070	5070	5070	5070	0
194	20231012	154500	484701670	5070	5070	5070	5070	0
195	20231012	154400	484701670	5070	5070	5070	5070	0
196	20231012	154300	484701670	5070	5070	5070	5070	0
197	20231012	154200	484701670	5070	5070	5070	5070	0
198	20231012	154100	484701670	5070	5070	5070	5070	0
199	20231012	154000	484701670	5070	5070	5070	5070	0
200	20231012	153900	484701670	5070	5070	5070	5070	0
201	20231012	153800	484701670	5070	5070	5070	5070	0
202	20231012	153700	484701670	5070	5070	5070	5070	0
203	20231012	153600	484701670	5070	5070	5070	5070	0
204	20231012	153500	484701670	5070	5070	5070	5070	0
205	20231012	153400	484701670	5070	5070	5070	5070	0
206	20231012	153300	484701670	5070	5070	5070	5070	0
207	20231012	153200	484701670	5070	5070	5070	5070	0
208	20231012	153100	484701670	5070	5070	5070	5070	0
209	20231012	153000	484701670	5070	5070	5070	5070	2853
210	20231012	152900	470236960	5060	5060	5060	5060	0
211	20231012	152800	470236960	5060	5060	5060	5060	0
212	20231012	152700	470236960	5060	5060	5060	5060	0
213	20231012	152600	470236960	5060	5060	5060	5060	0
214	20231012	152500	470236960	5060	5060	5060	5060	0
215	20231012	152400	470236960	5060	5060	5060	5060	0
216	20231012	152300	470236960	5060	5060	5060	5060	0
217	20231012	152200	470236960	5060	5060	5060	5060	0
218	20231012	152100	470236960	5060	5060	5060	5060	0
219	20231012	152000	470236960	5060	5060	5060	5060	0
220	20231012	151900	470236960	5060	5050	5060	5050	213
221	20231012	151800	469161200	5060	5060	5060	5060	0
222	20231012	151700	469161200	5060	5060	5060	5060	4
223	20231012	151600	469140960	5060	5050	5060	5050	262
224	20231012	151500	467817850	5050	5050	5050	5050	23
225	20231012	151400	467701700	5060	5060	5060	5060	0
226	20231012	151300	467701700	5060	5060	5060	5060	4
227	20231012	151200	467681460	5060	5050	5060	5050	5
228	20231012	151100	467656190	5050	5050	5050	5050	0
229	20231012	151000	467656190	5050	5050	5050	5050	1
230	20231012	150900	467651140	5050	5050	5050	5050	2
231	20231012	150800	467641040	5060	5060	5060	5060	0
232	20231012	150700	467641040	5060	5060	5060	5060	0
233	20231012	150600	467641040	5060	5060	5060	5060	12
234	20231012	150500	467580320	5060	5060	5060	5060	0
235	20231012	150400	467580320	5060	5060	5060	5060	0
236	20231012	150300	467580320	5060	5060	5060	5060	0
237	20231012	150200	467580320	5060	5060	5060	5060	0
238	20231012	150100	467580320	5060	5040	5060	5040	21
239	20231012	150000	467474460	5060	5060	5060	5060	0
240	20231012	145900	467474460	5060	5060	5060	5060	1
241	20231012	145800	467469400	5050	5050	5050	5050	8562
242	20231012	145700	424231300	5050	5050	5050	5050	0
243	20231012	145600	424231300	5050	5050	5050	5050	505
244	20231012	145500	421681050	5060	5060	5060	5060	0
245	20231012	145400	421681050	5060	5060	5060	5060	0
246	20231012	145300	421681050	5060	5060	5060	5060	0
247	20231012	145200	421681050	5060	5060	5060	5060	10
248	20231012	145100	421630450	5050	5050	5050	5050	0
249	20231012	145000	421630450	5050	5050	5050	5050	2417
250	20231012	144900	409424600	5050	5050	5050	5050	0
251	20231012	144800	409424600	5050	5050	5050	5050	0
252	20231012	144700	409424600	5050	5050	5050	5050	1500
253	20231012	144600	401849600	5050	5050	5050	5050	0
254	20231012	144500	401849600	5050	5050	5050	5050	0
255	20231012	144400	401849600	5050	5050	5050	5050	0
256	20231012	144300	401849600	5050	5050	5050	5050	487
257	20231012	144200	399390250	5050	5050	5050	5050	2000
258	20231012	144100	389290250	5060	5060	5060	5050	1002
259	20231012	144000	384230130	5050	5050	5060	5050	3136
260	20231012	143900	368392170	5050	5050	5050	5050	514
261	20231012	143800	365796470	5050	5050	5050	5050	0
262	20231012	143700	365796470	5050	5050	5050	5050	0
263	20231012	143600	365796470	5050	5050	5050	5050	0
264	20231012	143500	365796470	5050	5050	5050	5050	0
265	20231012	143400	365796470	5050	5050	5050	5050	0
266	20231012	143300	365796470	5050	5050	5050	5050	0
267	20231012	143200	365796470	5050	5050	5050	5050	0
268	20231012	143100	365796470	5050	5050	5050	5050	0
269	20231012	143000	365796470	5050	5050	5050	5050	0
270	20231012	142900	365796470	5050	5050	5050	5050	2
271	20231012	142800	365786370	5050	5050	5050	5050	0
272	20231012	142700	365786370	5050	5040	5050	5040	8
273	20231012	142600	365746040	5040	5040	5040	5040	0
274	20231012	142500	365746040	5040	5040	5040	5040	0
275	20231012	142400	365746040	5040	5040	5040	5040	0
276	20231012	142300	365746040	5040	5040	5040	5040	0
277	20231012	142200	365746040	5040	5040	5040	5040	0
278	20231012	142100	365746040	5040	5040	5040	5040	1
279	20231012	142000	365741000	5040	5040	5040	5040	2
280	20231012	141900	365730920	5040	5030	5040	5030	116
281	20231012	141800	365147430	5030	5030	5030	5030	2000
282	20231012	141700	355087430	5040	5040	5040	5040	1290
283	20231012	141600	348585830	5040	5040	5040	5040	0
284	20231012	141500	348585830	5040	5040	5040	5040	0
285	20231012	141400	348585830	5040	5040	5040	5040	11
286	20231012	141300	348530390	5040	5040	5040	5040	3
287	20231012	141200	348515270	5040	5040	5040	5040	0
288	20231012	141100	348515270	5040	5040	5040	5040	3
289	20231012	141000	348500150	5030	5040	5040	5030	8
290	20231012	140900	348459880	5040	5040	5040	5040	0
291	20231012	140800	348459880	5040	5040	5040	5040	0
292	20231012	140700	348459880	5040	5040	5040	5040	31
293	20231012	140600	348303640	5050	5050	5050	5050	0
294	20231012	140500	348303640	5050	5050	5050	5050	0
295	20231012	140400	348303640	5050	5050	5050	5050	1
296	20231012	140300	348298590	5040	5040	5040	5040	0
297	20231012	140200	348298590	5040	5040	5040	5040	0
298	20231012	140100	348298590	5040	5040	5040	5040	0
299	20231012	140000	348298590	5040	5040	5040	5040	0
300	20231012	135900	348298590	5040	5040	5040	5040	0
301	20231012	135800	348298590	5040	5040	5040	5040	10
302	20231012	135700	348248190	5040	5040	5040	5040	0
303	20231012	135600	348248190	5040	5040	5040	5040	30
304	20231012	135500	348096990	5040	5040	5040	5040	0
305	20231012	135400	348096990	5040	5040	5040	5040	22
306	20231012	135300	347986110	5040	5040	5040	5040	0
307	20231012	135200	347986110	5040	5040	5040	5040	0
308	20231012	135100	347986110	5040	5040	5040	5040	20
309	20231012	135000	347885310	5040	5040	5040	5040	0
310	20231012	134900	347885310	5040	5040	5040	5040	0
311	20231012	134800	347885310	5040	5040	5040	5040	5
312	20231012	134700	347860110	5040	5040	5040	5040	0
313	20231012	134600	347860110	5040	5040	5040	5040	500
314	20231012	134500	345340110	5040	5040	5040	5040	6
315	20231012	134400	345309870	5040	5040	5040	5040	20
316	20231012	134300	345209070	5040	5040	5040	5040	2000
317	20231012	134200	335129070	5040	5040	5040	5040	0
318	20231012	134100	335129070	5040	5040	5040	5040	300
319	20231012	134000	333617070	5040	5040	5040	5040	67
320	20231012	133900	333279390	5040	5040	5040	5040	0
321	20231012	133800	333279390	5040	5040	5040	5040	0
322	20231012	133700	333279390	5040	5040	5040	5040	47
323	20231012	133600	333042510	5040	5040	5040	5040	0
324	20231012	133500	333042510	5040	5040	5040	5040	0
325	20231012	133400	333042510	5040	5040	5040	5040	0
326	20231012	133300	333042510	5040	5040	5040	5040	1
327	20231012	133200	333037470	5040	5040	5040	5040	0
328	20231012	133100	333037470	5040	5040	5040	5040	3
329	20231012	133000	333022350	5030	5030	5030	5030	0
330	20231012	132900	333022350	5030	5030	5030	5030	0
331	20231012	132800	333022350	5030	5030	5030	5030	100
332	20231012	132700	332519350	5030	5030	5030	5030	70
333	20231012	132600	332167250	5040	5040	5040	5040	0
334	20231012	132500	332167250	5040	5040	5040	5040	153
335	20231012	132400	331396130	5050	5050	5050	5050	1
336	20231012	132300	331391080	5040	5040	5040	5040	0
337	20231012	132200	331391080	5040	5040	5040	5040	0
338	20231012	132100	331391080	5040	5040	5040	5040	0
339	20231012	132000	331391080	5040	5040	5040	5040	0
340	20231012	131900	331391080	5040	5040	5040	5040	0
341	20231012	131800	331391080	5040	5040	5040	5040	0
342	20231012	131700	331391080	5040	5040	5040	5040	20
343	20231012	131600	331290280	5040	5040	5040	5040	0
344	20231012	131500	331290280	5040	5040	5040	5040	0
345	20231012	131400	331290280	5040	5040	5040	5040	0
346	20231012	131300	331290280	5040	5040	5040	5040	1
347	20231012	131200	331285240	5050	5050	5050	5050	0
348	20231012	131100	331285240	5050	5050	5050	5050	0
349	20231012	131000	331285240	5050	5050	5050	5050	0
350	20231012	130900	331285240	5050	5050	5050	5050	0
351	20231012	130800	331285240	5050	5050	5050	5050	0
352	20231012	130700	331285240	5050	5050	5050	5050	2
353	20231012	130600	331275140	5050	5050	5050	5050	0
354	20231012	130500	331275140	5050	5050	5050	5050	0
355	20231012	130400	331275140	5050	5050	5050	5050	0
356	20231012	130300	331275140	5050	5050	5050	5050	1
357	20231012	130200	331270090	5030	5030	5030	5030	0
358	20231012	130100	331270090	5030	5030	5030	5030	0
359	20231012	130000	331270090	5030	5040	5040	5030	555
360	20231012	125900	328477980	5050	5050	5050	5050	0
361	20231012	125800	328477980	5050	5050	5050	5050	0
362	20231012	125700	328477980	5050	5050	5050	5050	2
363	20231012	125600	328467880	5040	5040	5040	5040	0
364	20231012	125500	328467880	5040	5040	5040	5040	127
365	20231012	125400	327827800	5050	5050	5050	5050	0
366	20231012	125300	327827800	5050	5050	5050	5050	0
367	20231012	125200	327827800	5050	5050	5050	5050	0
368	20231012	125100	327827800	5050	5050	5050	5050	3
369	20231012	125000	327812650	5050	5050	5050	5050	0
370	20231012	124900	327812650	5050	5050	5050	5050	0
371	20231012	124800	327812650	5050	5050	5050	5050	40
372	20231012	124700	327610650	5050	5050	5050	5050	0
373	20231012	124600	327610650	5050	5050	5050	5050	0
374	20231012	124500	327610650	5050	5050	5050	5050	0
375	20231012	124400	327610650	5050	5050	5050	5050	0
376	20231012	124300	327610650	5050	5050	5050	5050	1
377	20231012	124200	327605600	5040	5040	5040	5040	0
378	20231012	124100	327605600	5040	5040	5040	5040	0
379	20231012	124000	327605600	5040	5040	5040	5040	0
380	20231012	123900	327605600	5040	5040	5040	5040	179
381	20231012	123800	326703440	5040	5040	5040	5040	0
382	20231012	123700	326703440	5040	5040	5040	5040	1
383	20231012	123600	326698400	5040	5040	5040	5040	0
384	20231012	123500	326698400	5040	5040	5040	5040	0
385	20231012	123400	326698400	5040	5040	5040	5040	0
386	20231012	123300	326698400	5040	5040	5040	5040	4
387	20231012	123200	326678240	5040	5040	5040	5040	0
388	20231012	123100	326678240	5040	5040	5040	5040	0
389	20231012	123000	326678240	5040	5040	5040	5040	1
390	20231012	122900	326673200	5040	5040	5040	5040	0
391	20231012	122800	326673200	5040	5040	5040	5040	0
392	20231012	122700	326673200	5040	5040	5040	5040	0
393	20231012	122600	326673200	5040	5040	5040	5040	1
394	20231012	122500	326668160	5050	5050	5050	5050	0
395	20231012	122400	326668160	5050	5050	5050	5050	0
396	20231012	122300	326668160	5050	5050	5050	5050	0
397	20231012	122200	326668160	5050	5050	5050	5050	0
398	20231012	122100	326668160	5050	5050	5050	5050	0
399	20231012	122000	326668160	5050	5050	5050	5050	0
400	20231012	121900	326668160	5050	5050	5050	5050	1
401	20231012	121800	326663110	5050	5050	5050	5050	0
402	20231012	121700	326663110	5050	5050	5050	5050	0
403	20231012	121600	326663110	5050	5050	5050	5050	10
404	20231012	121500	326612610	5050	5050	5050	5050	0
405	20231012	121400	326612610	5050	5050	5050	5050	100
406	20231012	121300	326107610	5050	5050	5050	5050	100
407	20231012	121200	325602610	5040	5040	5040	5040	100
408	20231012	121100	325098610	5050	5050	5050	5050	0
409	20231012	121000	325098610	5050	5050	5050	5050	0
410	20231012	120900	325098610	5050	5050	5050	5050	0
411	20231012	120800	325098610	5050	5040	5050	5040	4
412	20231012	120700	325078430	5040	5040	5040	5040	0
413	20231012	120600	325078430	5040	5040	5040	5040	0
414	20231012	120500	325078430	5040	5040	5040	5040	0
415	20231012	120400	325078430	5040	5040	5040	5040	0
416	20231012	120300	325078430	5040	5040	5040	5040	0
417	20231012	120200	325078430	5040	5040	5040	5040	0
418	20231012	120100	325078430	5040	5040	5040	5040	5
419	20231012	120000	325053230	5020	5030	5030	5020	3402
420	20231012	115900	307974150	5050	5050	5050	5050	1
421	20231012	115800	307969100	5030	5030	5030	5030	0
422	20231012	115700	307969100	5030	5030	5030	5030	161
423	20231012	115600	307159270	5030	5030	5030	5030	1400
424	20231012	115500	300117270	5030	5020	5030	5020	1131
425	20231012	115400	294429650	5030	5030	5030	5030	547
426	20231012	115300	291678240	5050	5050	5050	5050	0
427	20231012	115200	291678240	5050	5050	5050	5050	0
428	20231012	115100	291678240	5050	5050	5050	5050	0
429	20231012	115000	291678240	5050	5050	5050	5050	5
430	20231012	114900	291652990	5040	5040	5040	5040	0
431	20231012	114800	291652990	5040	5040	5040	5040	194
432	20231012	114700	290675230	5040	5040	5040	5040	0
433	20231012	114600	290675230	5040	5040	5040	5040	0
434	20231012	114500	290675230	5040	5040	5040	5040	0
435	20231012	114400	290675230	5040	5040	5040	5040	0
436	20231012	114300	290675230	5040	5040	5040	5040	0
437	20231012	114200	290675230	5040	5040	5040	5040	0
438	20231012	114100	290675230	5040	5040	5040	5040	0
439	20231012	114000	290675230	5040	5040	5040	5040	0
440	20231012	113900	290675230	5040	5040	5040	5040	0
441	20231012	113800	290675230	5040	5040	5040	5040	1
442	20231012	113700	290670190	5010	5010	5010	5010	0
443	20231012	113600	290670190	5010	5010	5010	5010	0
444	20231012	113500	290670190	5010	5010	5010	5010	0
445	20231012	113400	290670190	5010	5010	5010	5010	0
446	20231012	113300	290670190	5010	5010	5010	5010	0
447	20231012	113200	290670190	5010	5010	5010	5010	0
448	20231012	113100	290670190	5010	5010	5010	5010	0
449	20231012	113000	290670190	5010	5010	5010	5010	0
450	20231012	112900	290670190	5010	5010	5010	5010	0
451	20231012	112800	290670190	5010	5020	5020	5010	2221
452	20231012	112700	279538350	5050	5050	5050	5050	0
453	20231012	112600	279538350	5050	5050	5050	5050	300
454	20231012	112500	278023350	5050	5050	5050	5050	0
455	20231012	112400	278023350	5050	5050	5050	5050	0
456	20231012	112300	278023350	5050	5030	5050	5020	2644
457	20231012	112200	264749630	5030	5030	5030	5030	259
458	20231012	112100	263446860	5030	5030	5030	5030	100
459	20231012	112000	262943860	5030	5040	5040	5030	1211
460	20231012	111900	256852010	5050	5050	5050	5050	4
461	20231012	111800	256831810	5050	5050	5050	5050	0
462	20231012	111700	256831810	5050	5050	5050	5050	0
463	20231012	111600	256831810	5050	5050	5050	5050	3
464	20231012	111500	256816660	5040	5040	5040	5040	10
465	20231012	111400	256766260	5040	5040	5040	5040	33
466	20231012	111300	256599940	5040	5040	5040	5040	158
467	20231012	111200	255803620	5040	5040	5040	5040	0
468	20231012	111100	255803620	5040	5040	5040	5040	0
469	20231012	111000	255803620	5040	5040	5040	5040	0
470	20231012	110900	255803620	5040	5030	5040	5030	5432
471	20231012	110800	228449840	5030	5030	5030	5030	0
472	20231012	110700	228449840	5030	5030	5030	5030	1
473	20231012	110600	228444810	5030	5030	5030	5030	25
474	20231012	110500	228319060	5030	5030	5030	5030	398
475	20231012	110400	226317120	5030	5030	5030	5030	0
476	20231012	110300	226317120	5030	5030	5030	5030	0
477	20231012	110200	226317120	5030	5030	5030	5030	0
478	20231012	110100	226317120	5030	5020	5030	5020	39
479	20231012	110000	226121290	5010	5010	5010	5010	0
480	20231012	105900	226121290	5010	5010	5010	5010	5018
481	20231012	105800	200981110	5010	5010	5010	5010	0
482	20231012	105700	200981110	5010	5030	5030	5010	2605
483	20231012	105600	187923710	5030	5030	5030	5020	1606
484	20231012	105500	179861080	5030	5030	5030	5030	1
485	20231012	105400	179856050	5030	5030	5030	5030	2
486	20231012	105300	179845990	5030	5030	5030	5030	76
487	20231012	105200	179463710	5030	5040	5040	5030	320
488	20231012	105100	177853090	5060	5060	5060	5060	0
489	20231012	105000	177853090	5060	5060	5060	5060	1
490	20231012	104900	177848030	5070	5060	5070	5060	1820
491	20231012	104800	168626840	5020	5030	5030	5020	4424
492	20231012	104700	146408320	5020	5030	5030	5020	1555
493	20231012	104600	138593750	5030	5030	5030	5030	0
494	20231012	104500	138593750	5030	5030	5030	5030	0
495	20231012	104400	138593750	5030	5040	5040	5030	952
496	20231012	104300	133805180	5030	5050	5050	5030	3000
497	20231012	104200	118714650	5030	5030	5030	5030	0
498	20231012	104100	118714650	5030	5030	5030	5030	0
499	20231012	104000	118714650	5030	5030	5030	5030	0
500	20231012	103900	118714650	5030	5030	5030	5030	0
501	20231012	103800	118714650	5030	5030	5030	5030	0
502	20231012	103700	118714650	5030	5060	5060	5030	5302
503	20231012	103600	92002610	5070	5070	5070	5070	0
504	20231012	103500	92002610	5070	5070	5070	5070	2
505	20231012	103400	91992470	5070	5070	5070	5070	13
506	20231012	103300	91926560	5060	5070	5070	5060	879
507	20231012	103200	87470500	5080	5080	5080	5080	0
508	20231012	103100	87470500	5080	5080	5080	5080	2394
509	20231012	103000	75308980	5090	5090	5090	5090	0
510	20231012	102900	75308980	5090	5090	5090	5090	0
511	20231012	102800	75308980	5090	5090	5090	5090	5
512	20231012	102700	75283530	5090	5090	5090	5090	0
513	20231012	102600	75283530	5090	5090	5090	5090	8
514	20231012	102500	75242810	5090	5090	5090	5090	20
515	20231012	102400	75141010	5090	5090	5090	5090	0
516	20231012	102300	75141010	5090	5090	5090	5090	25
517	20231012	102200	75013760	5090	5090	5090	5090	0
518	20231012	102100	75013760	5090	5090	5090	5090	124
519	20231012	102000	74382600	5090	5090	5090	5090	300
520	20231012	101900	72855600	5090	5090	5090	5090	0
521	20231012	101800	72855600	5090	5090	5090	5090	0
522	20231012	101700	72855600	5090	5090	5090	5090	0
523	20231012	101600	72855600	5090	5090	5090	5090	0
524	20231012	101500	72855600	5090	5090	5090	5090	0
525	20231012	101400	72855600	5090	5090	5090	5090	0
526	20231012	101300	72855600	5090	5090	5090	5090	2
527	20231012	101200	72845420	5090	5090	5090	5090	0
528	20231012	101100	72845420	5090	5090	5090	5090	0
529	20231012	101000	72845420	5090	5090	5090	5090	1
530	20231012	100900	72840330	5090	5090	5090	5090	1
531	20231012	100800	72835240	5090	5090	5090	5090	0
532	20231012	100700	72835240	5090	5090	5090	5090	0
533	20231012	100600	72835240	5090	5090	5090	5090	0
534	20231012	100500	72835240	5090	5090	5090	5090	0
535	20231012	100400	72835240	5090	5090	5090	5090	9
536	20231012	100300	72789430	5090	5090	5090	5090	1
537	20231012	100200	72784340	5090	5090	5090	5090	1
538	20231012	100100	72779250	5090	5090	5090	5090	1
539	20231012	100000	72774160	5090	5090	5090	5090	0
540	20231012	095900	72774160	5090	5090	5090	5090	1
541	20231012	095800	72769070	5090	5090	5090	5090	0
542	20231012	095700	72769070	5090	5090	5090	5090	250
543	20231012	095600	71496570	5090	5090	5090	5090	0
544	20231012	095500	71496570	5090	5090	5090	5090	0
545	20231012	095400	71496570	5090	5090	5090	5090	2
546	20231012	095300	71486390	5080	5080	5080	5080	0
547	20231012	095200	71486390	5080	5080	5080	5080	0
548	20231012	095100	71486390	5080	5080	5080	5080	0
549	20231012	095000	71486390	5080	5080	5080	5080	1
550	20231012	094900	71481310	5090	5090	5090	5090	0
551	20231012	094800	71481310	5090	5080	5090	5080	2354
552	20231012	094700	59522910	5080	5080	5080	5080	0
553	20231012	094600	59522910	5080	5080	5080	5080	273
554	20231012	094500	58136070	5090	5090	5090	5090	0
555	20231012	094400	58136070	5090	5090	5090	5090	0
556	20231012	094300	58136070	5090	5090	5090	5090	0
557	20231012	094200	58136070	5090	5090	5090	5090	0
558	20231012	094100	58136070	5090	5090	5090	5090	0
559	20231012	094000	58136070	5090	5090	5090	5090	0
560	20231012	093900	58136070	5090	5090	5090	5090	9
561	20231012	093800	58090260	5090	5090	5090	5090	0
562	20231012	093700	58090260	5090	5090	5090	5090	1052
563	20231012	093600	52735580	5090	5090	5090	5090	0
564	20231012	093500	52735580	5090	5090	5090	5090	0
565	20231012	093400	52735580	5090	5070	5090	5070	187
566	20231012	093300	51787470	5070	5070	5070	5070	2
567	20231012	093200	51777330	5060	5070	5070	5050	651
568	20231012	093100	48486580	5050	5050	5050	5050	0
569	20231012	093000	48486580	5050	5050	5050	5050	53
570	20231012	092900	48218930	5050	5060	5060	5050	2555
571	20231012	092800	35306650	5060	5060	5060	5060	0
572	20231012	092700	35306650	5060	5060	5060	5060	0
573	20231012	092600	35306650	5060	5060	5060	5060	187
574	20231012	092500	34360430	5060	5060	5060	5060	1
575	20231012	092400	34355370	5060	5060	5060	5060	1880
576	20231012	092300	24842570	5060	5060	5060	5060	226
577	20231012	092200	23699010	5060	5060	5060	5060	0
578	20231012	092100	23699010	5060	5070	5070	5060	15
579	20231012	092000	23623010	5070	5080	5080	5070	12
580	20231012	091900	23562070	5070	5070	5080	5070	5
581	20231012	091800	23536710	5080	5080	5080	5080	4
582	20231012	091700	23516390	5070	5070	5070	5070	0
583	20231012	091600	23516390	5070	5080	5080	5070	43
584	20231012	091500	23298320	5090	5090	5090	5090	0
585	20231012	091400	23298320	5090	5090	5090	5090	0
586	20231012	091300	23298320	5090	5090	5090	5090	0
587	20231012	091200	23298320	5090	5090	5090	5090	2
588	20231012	091100	23288140	5080	5080	5080	5080	100
589	20231012	091000	22780140	5090	5090	5090	5090	10
590	20231012	090900	22729240	5090	5090	5090	5090	10
591	20231012	090800	22678340	5080	5080	5080	5080	1405
592	20231012	090700	15540940	5090	5090	5090	5090	23
593	20231012	090600	15423870	5090	5090	5090	5090	27
594	20231012	090500	15286440	5090	5090	5090	5090	220
595	20231012	090400	14166640	5080	5080	5090	5080	531
596	20231012	090300	11468870	5060	5060	5060	5060	0
597	20231012	090200	11468870	5060	5070	5070	5060	2000
598	20231012	090100	1348850	5090	5090	5090	5090	0
599	20231012	090000	1348850	5090	5090	5090	5090	265