KissMeData/075580/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193800	429431480	5060	5060	5060	5060	1280
3	20231012	193700	429431480	5060	5060	5060	5060	0
4	20231012	193600	429431480	5060	5060	5060	5060	0
5	20231012	193500	429431480	5060	5060	5060	5060	0
6	20231012	193400	429431480	5060	5060	5060	5060	0
7	20231012	193300	429431480	5060	5060	5060	5060	0
8	20231012	193200	429431480	5060	5060	5060	5060	0
9	20231012	193100	429431480	5060	5060	5060	5060	0
10	20231012	193000	429431480	5060	5060	5060	5060	0
11	20231012	192900	429431480	5060	5060	5060	5060	0
12	20231012	192800	429431480	5060	5060	5060	5060	0
13	20231012	192700	429431480	5060	5060	5060	5060	0
14	20231012	192600	429431480	5060	5060	5060	5060	0
15	20231012	192500	429431480	5060	5060	5060	5060	0
16	20231012	192400	429431480	5060	5060	5060	5060	0
17	20231012	192300	429431480	5060	5060	5060	5060	0
18	20231012	192200	429431480	5060	5060	5060	5060	0
19	20231012	192100	429431480	5060	5060	5060	5060	0
20	20231012	192000	429431480	5060	5060	5060	5060	0
21	20231012	191900	429431480	5060	5060	5060	5060	0
22	20231012	191800	429431480	5060	5060	5060	5060	0
23	20231012	191700	429431480	5060	5060	5060	5060	0
24	20231012	191600	429431480	5060	5060	5060	5060	0
25	20231012	191500	429431480	5060	5060	5060	5060	0
26	20231012	191400	429431480	5060	5060	5060	5060	0
27	20231012	191300	429431480	5060	5060	5060	5060	0
28	20231012	191200	429431480	5060	5060	5060	5060	0
29	20231012	191100	429431480	5060	5060	5060	5060	0
30	20231012	191000	429431480	5060	5060	5060	5060	0
31	20231012	190900	429431480	5060	5060	5060	5060	0
32	20231012	190800	429431480	5060	5060	5060	5060	1280
33	20231012	190700	429431480	5060	5060	5060	5060	0
34	20231012	190600	429431480	5060	5060	5060	5060	0
35	20231012	190500	429431480	5060	5060	5060	5060	0
36	20231012	190400	429431480	5060	5060	5060	5060	0
37	20231012	190300	429431480	5060	5060	5060	5060	0
38	20231012	190200	429431480	5060	5060	5060	5060	0
39	20231012	190100	429431480	5060	5060	5060	5060	0
40	20231012	190000	429431480	5060	5060	5060	5060	0
41	20231012	185900	429431480	5060	5060	5060	5060	0
42	20231012	185800	429431480	5060	5060	5060	5060	0
43	20231012	185700	429431480	5060	5060	5060	5060	0
44	20231012	185600	429431480	5060	5060	5060	5060	0
45	20231012	185500	429431480	5060	5060	5060	5060	0
46	20231012	185400	429431480	5060	5060	5060	5060	0
47	20231012	185300	429431480	5060	5060	5060	5060	0
48	20231012	185200	429431480	5060	5060	5060	5060	0
49	20231012	185100	429431480	5060	5060	5060	5060	0
50	20231012	185000	429431480	5060	5060	5060	5060	0
51	20231012	184900	429431480	5060	5060	5060	5060	0
52	20231012	184800	429431480	5060	5060	5060	5060	0
53	20231012	184700	429431480	5060	5060	5060	5060	0
54	20231012	184600	429431480	5060	5060	5060	5060	0
55	20231012	184500	429431480	5060	5060	5060	5060	0
56	20231012	184400	429431480	5060	5060	5060	5060	0
57	20231012	184300	429431480	5060	5060	5060	5060	0
58	20231012	184200	429431480	5060	5060	5060	5060	0
59	20231012	184100	429431480	5060	5060	5060	5060	0
60	20231012	184000	429431480	5060	5060	5060	5060	0
61	20231012	183900	429431480	5060	5060	5060	5060	0
62	20231012	183800	429431480	5060	5060	5060	5060	1280
63	20231012	183700	429431480	5060	5060	5060	5060	0
64	20231012	183600	429431480	5060	5060	5060	5060	0
65	20231012	183500	429431480	5060	5060	5060	5060	0
66	20231012	183400	429431480	5060	5060	5060	5060	0
67	20231012	183300	429431480	5060	5060	5060	5060	0
68	20231012	183200	429431480	5060	5060	5060	5060	0
69	20231012	183100	429431480	5060	5060	5060	5060	0
70	20231012	183000	429431480	5060	5060	5060	5060	0
71	20231012	182900	429431480	5060	5060	5060	5060	0
72	20231012	182800	429431480	5060	5060	5060	5060	0
73	20231012	182700	429431480	5060	5060	5060	5060	0
74	20231012	182600	429431480	5060	5060	5060	5060	0
75	20231012	182500	429431480	5060	5060	5060	5060	0
76	20231012	182400	429431480	5060	5060	5060	5060	0
77	20231012	182300	429431480	5060	5060	5060	5060	0
78	20231012	182200	429431480	5060	5060	5060	5060	0
79	20231012	182100	429431480	5060	5060	5060	5060	0
80	20231012	182000	429431480	5060	5060	5060	5060	0
81	20231012	181900	429431480	5060	5060	5060	5060	0
82	20231012	181800	429431480	5060	5060	5060	5060	0
83	20231012	181700	429431480	5060	5060	5060	5060	0
84	20231012	181600	429431480	5060	5060	5060	5060	0
85	20231012	181500	429431480	5060	5060	5060	5060	0
86	20231012	181400	429431480	5060	5060	5060	5060	0
87	20231012	181300	429431480	5060	5060	5060	5060	0
88	20231012	181200	429431480	5060	5060	5060	5060	0
89	20231012	181100	429431480	5060	5060	5060	5060	0
90	20231012	181000	429431480	5060	5060	5060	5060	0
91	20231012	180900	429431480	5060	5060	5060	5060	0
92	20231012	180800	429431480	5060	5060	5060	5060	1280
93	20231012	180700	429431480	5060	5060	5060	5060	0
94	20231012	180600	429431480	5060	5060	5060	5060	0
95	20231012	180500	429431480	5060	5060	5060	5060	0
96	20231012	180400	429431480	5060	5060	5060	5060	0
97	20231012	180300	429431480	5060	5060	5060	5060	0
98	20231012	180200	429431480	5060	5060	5060	5060	0
99	20231012	180100	429431480	5060	5060	5060	5060	0
100	20231012	180000	429431480	5060	5060	5060	5060	0
101	20231012	175900	429431480	5060	5060	5060	5060	0
102	20231012	175800	429431480	5060	5060	5060	5060	0
103	20231012	175700	429431480	5060	5060	5060	5060	0
104	20231012	175600	429431480	5060	5060	5060	5060	0
105	20231012	175500	429431480	5060	5060	5060	5060	0
106	20231012	175400	429431480	5060	5060	5060	5060	0
107	20231012	175300	429431480	5060	5060	5060	5060	0
108	20231012	175200	429431480	5060	5060	5060	5060	0
109	20231012	175100	429431480	5060	5060	5060	5060	0
110	20231012	175000	429431480	5060	5060	5060	5060	0
111	20231012	174900	429431480	5060	5060	5060	5060	0
112	20231012	174800	429431480	5060	5060	5060	5060	0
113	20231012	174700	429431480	5060	5060	5060	5060	0
114	20231012	174600	429431480	5060	5060	5060	5060	0
115	20231012	174500	429431480	5060	5060	5060	5060	0
116	20231012	174400	429431480	5060	5060	5060	5060	0
117	20231012	174300	429431480	5060	5060	5060	5060	0
118	20231012	174200	429431480	5060	5060	5060	5060	0
119	20231012	174100	429431480	5060	5060	5060	5060	0
120	20231012	174000	429431480	5060	5060	5060	5060	0
121	20231012	173900	429431480	5060	5060	5060	5060	0
122	20231012	173800	429431480	5060	5060	5060	5060	1280
123	20231012	173700	429431480	5060	5060	5060	5060	0
124	20231012	173600	429431480	5060	5060	5060	5060	0
125	20231012	173500	429431480	5060	5060	5060	5060	0
126	20231012	173400	429431480	5060	5060	5060	5060	0
127	20231012	173300	429431480	5060	5060	5060	5060	0
128	20231012	173200	429431480	5060	5060	5060	5060	0
129	20231012	173100	429431480	5060	5060	5060	5060	0
130	20231012	173000	429431480	5060	5060	5060	5060	0
131	20231012	172900	429431480	5060	5060	5060	5060	0
132	20231012	172800	429431480	5060	5060	5060	5060	0
133	20231012	172700	429431480	5060	5060	5060	5060	0
134	20231012	172600	429431480	5060	5060	5060	5060	0
135	20231012	172500	429431480	5060	5060	5060	5060	0
136	20231012	172400	429431480	5060	5060	5060	5060	0
137	20231012	172300	429431480	5060	5060	5060	5060	0
138	20231012	172200	429431480	5060	5060	5060	5060	0
139	20231012	172100	429431480	5060	5060	5060	5060	0
140	20231012	172000	429431480	5060	5060	5060	5060	0
141	20231012	171900	429431480	5060	5060	5060	5060	0
142	20231012	171800	429431480	5060	5060	5060	5060	0
143	20231012	171700	429431480	5060	5060	5060	5060	0
144	20231012	171600	429431480	5060	5060	5060	5060	0
145	20231012	171500	429431480	5060	5060	5060	5060	0
146	20231012	171400	429431480	5060	5060	5060	5060	0
147	20231012	171300	429431480	5060	5060	5060	5060	0
148	20231012	171200	429431480	5060	5060	5060	5060	0
149	20231012	171100	429431480	5060	5060	5060	5060	0
150	20231012	171000	429431480	5060	5060	5060	5060	0
151	20231012	170900	429431480	5060	5060	5060	5060	0
152	20231012	170800	429431480	5060	5060	5060	5060	1280
153	20231012	170700	429431480	5060	5060	5060	5060	0
154	20231012	170600	429431480	5060	5060	5060	5060	0
155	20231012	170500	429431480	5060	5060	5060	5060	0
156	20231012	170400	429431480	5060	5060	5060	5060	0
157	20231012	170300	429431480	5060	5060	5060	5060	0
158	20231012	170200	429431480	5060	5060	5060	5060	0
159	20231012	170100	429431480	5060	5060	5060	5060	0
160	20231012	170000	429431480	5060	5060	5060	5060	0
161	20231012	165900	429431480	5060	5060	5060	5060	0
162	20231012	165800	429431480	5060	5060	5060	5060	0
163	20231012	165700	429431480	5060	5060	5060	5060	0
164	20231012	165600	429431480	5060	5060	5060	5060	0
165	20231012	165500	429431480	5060	5060	5060	5060	0
166	20231012	165400	429431480	5060	5060	5060	5060	0
167	20231012	165300	429431480	5060	5060	5060	5060	0
168	20231012	165200	429431480	5060	5060	5060	5060	0
169	20231012	165100	429431480	5060	5060	5060	5060	0
170	20231012	165000	429431480	5060	5060	5060	5060	0
171	20231012	164900	429431480	5060	5060	5060	5060	0
172	20231012	164800	429431480	5060	5060	5060	5060	0
173	20231012	164700	429431480	5060	5060	5060	5060	0
174	20231012	164600	429431480	5060	5060	5060	5060	0
175	20231012	164500	429431480	5060	5060	5060	5060	0
176	20231012	164400	429431480	5060	5060	5060	5060	0
177	20231012	164300	429431480	5060	5060	5060	5060	0
178	20231012	164200	429431480	5060	5060	5060	5060	0
179	20231012	164100	429431480	5060	5060	5060	5060	0
180	20231012	164000	429431480	5060	5060	5060	5060	0
181	20231012	163900	429431480	5060	5060	5060	5060	0
182	20231012	163800	429431480	5060	5060	5060	5060	1280
183	20231012	163700	429431480	5060	5060	5060	5060	0
184	20231012	163600	429431480	5060	5060	5060	5060	0
185	20231012	163500	429431480	5060	5060	5060	5060	0
186	20231012	163400	429431480	5060	5060	5060	5060	0
187	20231012	163300	429431480	5060	5060	5060	5060	0
188	20231012	163200	429431480	5060	5060	5060	5060	0
189	20231012	163100	429431480	5060	5060	5060	5060	0
190	20231012	163000	429431480	5060	5060	5060	5060	0
191	20231012	162900	429431480	5060	5060	5060	5060	0
192	20231012	162800	429431480	5060	5060	5060	5060	0
193	20231012	162700	429431480	5060	5060	5060	5060	0
194	20231012	162600	429431480	5060	5060	5060	5060	0
195	20231012	162500	429431480	5060	5060	5060	5060	0
196	20231012	162400	429431480	5060	5060	5060	5060	0
197	20231012	162300	429431480	5060	5060	5060	5060	0
198	20231012	162200	429431480	5060	5060	5060	5060	0
199	20231012	162100	429431480	5060	5060	5060	5060	0
200	20231012	162000	429431480	5060	5060	5060	5060	0
201	20231012	161900	429431480	5060	5060	5060	5060	0
202	20231012	161800	429431480	5060	5060	5060	5060	0
203	20231012	161700	429431480	5060	5060	5060	5060	0
204	20231012	161600	429431480	5060	5060	5060	5060	0
205	20231012	161500	429431480	5060	5060	5060	5060	0
206	20231012	161400	429431480	5060	5060	5060	5060	0
207	20231012	161300	429431480	5060	5060	5060	5060	0
208	20231012	161200	429431480	5060	5060	5060	5060	0
209	20231012	161100	429431480	5060	5060	5060	5060	0
210	20231012	161000	429431480	5060	5060	5060	5060	0
211	20231012	160900	429431480	5060	5060	5060	5060	0
212	20231012	160800	429431480	5060	5060	5060	5060	1280
213	20231012	160700	429431480	5060	5060	5060	5060	0
214	20231012	160600	429431480	5060	5060	5060	5060	0
215	20231012	160500	429431480	5060	5060	5060	5060	0
216	20231012	160400	429431480	5060	5060	5060	5060	0
217	20231012	160300	429431480	5060	5060	5060	5060	0
218	20231012	160200	429431480	5060	5060	5060	5060	0
219	20231012	160100	429431480	5060	5060	5060	5060	0
220	20231012	160000	429431480	5060	5060	5060	5060	0
221	20231012	155900	429431480	5060	5060	5060	5060	0
222	20231012	155800	429431480	5060	5060	5060	5060	0
223	20231012	155700	429431480	5060	5060	5060	5060	0
224	20231012	155600	429431480	5060	5060	5060	5060	0
225	20231012	155500	429431480	5060	5060	5060	5060	0
226	20231012	155400	429431480	5060	5060	5060	5060	0
227	20231012	155300	429431480	5060	5060	5060	5060	0
228	20231012	155200	429431480	5060	5060	5060	5060	0
229	20231012	155100	429431480	5060	5060	5060	5060	0
230	20231012	155000	429431480	5060	5060	5060	5060	0
231	20231012	154900	429431480	5060	5060	5060	5060	0
232	20231012	154800	429431480	5060	5060	5060	5060	0
233	20231012	154700	429431480	5060	5060	5060	5060	0
234	20231012	154600	429431480	5060	5060	5060	5060	0
235	20231012	154500	429431480	5060	5060	5060	5060	0
236	20231012	154400	429431480	5060	5060	5060	5060	0
237	20231012	154300	429431480	5060	5060	5060	5060	0
238	20231012	154200	429431480	5060	5060	5060	5060	0
239	20231012	154100	429431480	5060	5060	5060	5060	0
240	20231012	154000	429431480	5060	5060	5060	5060	0
241	20231012	153900	429431480	5060	5060	5060	5060	0
242	20231012	153800	429431480	5060	5060	5060	5060	1280
243	20231012	153700	429431480	5060	5060	5060	5060	0
244	20231012	153600	429431480	5060	5060	5060	5060	0
245	20231012	153500	429431480	5060	5060	5060	5060	0
246	20231012	153400	429431480	5060	5060	5060	5060	0
247	20231012	153300	429431480	5060	5060	5060	5060	0
248	20231012	153200	429431480	5060	5060	5060	5060	0
249	20231012	153100	429431480	5060	5060	5060	5060	0
250	20231012	153000	429431480	5060	5060	5060	5060	1280
251	20231012	152900	422954680	5040	5040	5040	5040	0
252	20231012	152800	422954680	5040	5040	5040	5040	0
253	20231012	152700	422954680	5040	5040	5040	5040	0
254	20231012	152600	422954680	5040	5040	5040	5040	0
255	20231012	152500	422954680	5040	5040	5040	5040	0
256	20231012	152400	422954680	5040	5040	5040	5040	0
257	20231012	152300	422954680	5040	5040	5040	5040	0
258	20231012	152200	422954680	5040	5040	5040	5040	0
259	20231012	152100	422954680	5040	5040	5040	5040	0
260	20231012	152000	422954680	5040	5040	5040	5040	0
261	20231012	151900	422954680	5040	5060	5060	5040	60
262	20231012	151800	422652230	5040	5060	5060	5040	287
263	20231012	151700	421200530	5060	5060	5060	5050	722
264	20231012	151600	417547350	5060	5050	5060	5050	124
265	20231012	151500	416920200	5060	5060	5060	5060	0
266	20231012	151400	416920200	5060	5060	5060	5060	333
267	20231012	151300	415235220	5060	5060	5060	5060	9
268	20231012	151200	415189680	5060	5060	5060	5060	114
269	20231012	151100	414612840	5060	5060	5060	5060	398
270	20231012	151000	412598960	5050	5050	5050	5050	14
271	20231012	150900	412528260	5050	5060	5060	5050	61
272	20231012	150800	412220100	5050	5050	5050	5050	448
273	20231012	150700	409957700	5050	5050	5050	5050	0
274	20231012	150600	409957700	5050	5050	5050	5050	16
275	20231012	150500	409876900	5050	5050	5050	5050	1
276	20231012	150400	409871850	5050	5050	5050	5050	27
277	20231012	150300	409735500	5060	5060	5060	5060	0
278	20231012	150200	409735500	5060	5060	5060	5060	55
279	20231012	150100	409457200	5060	5060	5060	5060	200
280	20231012	150000	408445200	5060	5060	5060	5060	14
281	20231012	145900	408374360	5060	5060	5060	5060	0
282	20231012	145800	408374360	5060	5060	5060	5060	296
283	20231012	145700	406876600	5060	5060	5060	5060	0
284	20231012	145600	406876600	5060	5060	5060	5060	50
285	20231012	145500	406623600	5060	5060	5060	5060	0
286	20231012	145400	406623600	5060	5060	5060	5060	0
287	20231012	145300	406623600	5060	5060	5060	5060	55
288	20231012	145200	406345300	5060	5060	5060	5060	0
289	20231012	145100	406345300	5060	5060	5060	5060	0
290	20231012	145000	406345300	5060	5060	5060	5060	15
291	20231012	144900	406269400	5060	5050	5060	5050	717
292	20231012	144800	402648460	5060	5060	5060	5060	2
293	20231012	144700	402638340	5060	5040	5060	5040	10
294	20231012	144600	402587900	5060	5060	5060	5060	200
295	20231012	144500	401575900	5060	5060	5060	5060	28
296	20231012	144400	401434220	5060	5060	5060	5060	0
297	20231012	144300	401434220	5060	5060	5060	5060	0
298	20231012	144200	401434220	5060	5060	5060	5060	0
299	20231012	144100	401434220	5060	5060	5060	5060	0
300	20231012	144000	401434220	5060	5050	5060	5050	504
301	20231012	143900	398886130	5050	5040	5050	5040	524
302	20231012	143800	396245160	5040	5040	5040	5040	15
303	20231012	143700	396169560	5040	5040	5040	5040	2
304	20231012	143600	396159480	5040	5040	5040	5040	0
305	20231012	143500	396159480	5040	5020	5040	5020	780
306	20231012	143400	392243860	5020	5020	5020	5020	0
307	20231012	143300	392243860	5020	5020	5020	5020	228
308	20231012	143200	391099300	5020	5020	5020	5020	0
309	20231012	143100	391099300	5020	5020	5020	5020	256
310	20231012	143000	389814180	5010	5010	5010	5010	1221
311	20231012	142900	383696970	5010	5010	5010	5010	58
312	20231012	142800	383406390	5010	5010	5020	5010	260
313	20231012	142700	382103780	5010	5000	5010	5000	578
314	20231012	142600	379208180	5000	5010	5010	5000	739
315	20231012	142500	375508380	5020	5000	5020	5000	59
316	20231012	142400	375212980	5000	5000	5020	5000	258
317	20231012	142300	373922960	5000	5000	5000	5000	40
318	20231012	142200	373722960	5000	5000	5000	5000	277
319	20231012	142100	372337960	5000	5000	5000	5000	259
320	20231012	142000	371042960	5000	5000	5020	5000	1040
321	20231012	141900	365822960	5000	5000	5000	5000	885
322	20231012	141800	361397960	5000	5020	5020	5000	40
323	20231012	141700	361197940	5000	5000	5000	5000	260
324	20231012	141600	359897940	5000	5000	5010	5000	922
325	20231012	141500	355279630	5000	5030	5030	5000	6923
326	20231012	141400	320572090	5030	5030	5030	5030	260
327	20231012	141300	319264290	5030	5030	5030	5030	38
328	20231012	141200	319073150	5030	5030	5040	5030	328
329	20231012	141100	317422810	5040	5030	5040	5030	90
330	20231012	141000	316969610	5030	5040	5040	5030	258
331	20231012	140900	315671860	5030	5020	5030	5020	58
332	20231012	140800	315380310	5030	5030	5030	5020	259
333	20231012	140700	314079940	5040	5040	5040	5030	40
334	20231012	140600	313878720	5030	5030	5030	5030	279
335	20231012	140500	312475350	5030	5040	5040	5030	260
336	20231012	140400	311167530	5030	5030	5030	5020	40
337	20231012	140300	310966530	5020	5020	5020	5020	257
338	20231012	140200	309676390	5020	5020	5040	5020	59
339	20231012	140100	309380190	5020	5020	5040	5020	259
340	20231012	140000	308079990	5020	5020	5020	5020	39
341	20231012	135900	307884210	5020	5020	5030	5020	291
342	20231012	135800	306423270	5020	5020	5020	5020	258
343	20231012	135700	305128110	5030	5020	5030	5020	41
344	20231012	135600	304922270	5030	5020	5030	5010	279
345	20231012	135500	303521880	5020	5020	5020	5020	38
346	20231012	135400	303331120	5020	5020	5020	5020	259
347	20231012	135300	302030940	5030	5040	5040	5020	61
348	20231012	135200	301723910	5020	5020	5020	5020	279
349	20231012	135100	300323330	5020	5020	5020	5020	259
350	20231012	135000	299023150	5020	5020	5030	5020	46
351	20231012	134900	298792160	5020	5020	5020	5020	276
352	20231012	134800	297406640	5020	5020	5020	5020	38
353	20231012	134700	297215880	5020	5030	5030	5020	253
354	20231012	134600	295945710	5030	5030	5030	5030	39
355	20231012	134500	295749540	5020	5020	5030	5020	288
356	20231012	134400	294303680	5020	5020	5020	5020	39
357	20231012	134300	294107900	5020	5020	5030	5020	260
358	20231012	134200	292802690	5030	5020	5040	5020	368
359	20231012	134100	290953200	5020	5020	5020	5020	39
360	20231012	134000	290757420	5020	5040	5040	5020	271
361	20231012	133900	289396740	5020	5020	5020	5020	59
362	20231012	133800	289100560	5020	5020	5020	5020	260
363	20231012	133700	287795360	5020	5020	5020	5020	38
364	20231012	133600	287604600	5020	5020	5020	5020	259
365	20231012	133500	286304420	5020	5020	5020	5020	278
366	20231012	133400	284908860	5020	5020	5020	5020	38
367	20231012	133300	284718100	5020	5020	5020	5020	258
368	20231012	133200	283422940	5020	5020	5020	5020	58
369	20231012	133100	283131780	5030	5020	5030	5020	259
370	20231012	133000	281831410	5020	5020	5020	5020	38
371	20231012	132900	281640650	5020	5020	5020	5020	282
372	20231012	132800	280225010	5020	5030	5040	5020	263
373	20231012	132700	278902470	5030	5030	5030	5030	38
374	20231012	132600	278711330	5040	5040	5040	5030	252
375	20231012	132500	277441940	5040	5030	5040	5030	58
376	20231012	132400	277149820	5030	5030	5030	5030	258
377	20231012	132300	275852080	5020	5020	5020	5020	39
378	20231012	132200	275656300	5020	5030	5030	5020	690
379	20231012	132100	272185780	5060	5030	5060	5030	96
380	20231012	132000	271701160	5030	5030	5030	5030	260
381	20231012	131900	270393360	5030	5030	5030	5030	258
382	20231012	131800	269095620	5030	5040	5040	5030	68
383	20231012	131700	268753480	5030	5030	5040	5030	262
384	20231012	131600	267435600	5030	5030	5030	5030	38
385	20231012	131500	267244460	5030	5030	5030	5030	277
386	20231012	131400	265851150	5030	5030	5060	5030	49
387	20231012	131300	265604350	5030	5030	5030	5030	259
388	20231012	131200	264301580	5070	5040	5070	5030	1169
389	20231012	131100	258410170	5070	5040	5070	5040	362
390	20231012	131000	256585660	5040	5050	5050	5040	2251
391	20231012	130900	245218290	5050	5050	5050	5050	40
392	20231012	130800	245016290	5050	5050	5050	5050	277
393	20231012	130700	243617440	5050	5050	5050	5050	39
394	20231012	130600	243420490	5060	5060	5060	5060	1054
395	20231012	130500	238087250	5060	5060	5060	5060	278
396	20231012	130400	236680570	5070	5060	5070	5060	44
397	20231012	130300	236457880	5070	5060	5070	5060	263
398	20231012	130200	235127050	5070	5070	5070	5070	26
399	20231012	130100	234995230	5070	5070	5070	5070	10
400	20231012	130000	234944530	5060	5060	5060	5060	0
401	20231012	125900	234944530	5060	5060	5060	5060	0
402	20231012	125800	234944530	5060	5060	5060	5060	0
403	20231012	125700	234944530	5060	5060	5060	5060	0
404	20231012	125600	234944530	5060	5060	5060	5060	0
405	20231012	125500	234944530	5060	5060	5060	5060	0
406	20231012	125400	234944530	5060	5060	5060	5060	0
407	20231012	125300	234944530	5060	5060	5060	5060	10
408	20231012	125200	234893930	5060	5060	5060	5060	0
409	20231012	125100	234893930	5060	5060	5060	5060	216
410	20231012	125000	233800970	5060	5060	5060	5060	0
411	20231012	124900	233800970	5060	5060	5060	5060	1
412	20231012	124800	233795910	5060	5060	5060	5060	0
413	20231012	124700	233795910	5060	5060	5060	5060	0
414	20231012	124600	233795910	5060	5060	5060	5060	100
415	20231012	124500	233289910	5070	5070	5070	5070	0
416	20231012	124400	233289910	5070	5070	5070	5070	0
417	20231012	124300	233289910	5070	5070	5070	5070	0
418	20231012	124200	233289910	5070	5070	5070	5070	0
419	20231012	124100	233289910	5070	5070	5070	5070	1
420	20231012	124000	233284840	5070	5070	5070	5070	2
421	20231012	123900	233274700	5070	5070	5070	5070	0
422	20231012	123800	233274700	5070	5070	5070	5070	0
423	20231012	123700	233274700	5070	5070	5070	5070	18
424	20231012	123600	233183440	5070	5070	5070	5070	1
425	20231012	123500	233178370	5070	5070	5070	5070	19
426	20231012	123400	233082040	5070	5070	5070	5070	0
427	20231012	123300	233082040	5070	5070	5070	5070	5
428	20231012	123200	233056690	5080	5080	5080	5080	0
429	20231012	123100	233056690	5080	5080	5080	5080	100
430	20231012	123000	232548690	5080	5080	5080	5080	0
431	20231012	122900	232548690	5080	5080	5080	5080	0
432	20231012	122800	232548690	5080	5080	5080	5080	0
433	20231012	122700	232548690	5080	5080	5080	5080	1
434	20231012	122600	232543610	5070	5060	5070	5060	596
435	20231012	122500	229521900	5050	5050	5050	5050	0
436	20231012	122400	229521900	5050	5050	5050	5050	300
437	20231012	122300	228006900	5060	5060	5060	5060	197
438	20231012	122200	227010080	5060	5060	5060	5060	0
439	20231012	122100	227010080	5060	5060	5060	5060	0
440	20231012	122000	227010080	5060	5060	5060	5060	0
441	20231012	121900	227010080	5060	5060	5060	5060	734
442	20231012	121800	223296040	5060	5060	5060	5060	0
443	20231012	121700	223296040	5060	5060	5060	5060	109
444	20231012	121600	222744500	5050	5050	5050	5050	20
445	20231012	121500	222643500	5060	5060	5060	5060	0
446	20231012	121400	222643500	5060	5060	5060	5060	0
447	20231012	121300	222643500	5060	5060	5060	5060	0
448	20231012	121200	222643500	5060	5060	5060	5060	0
449	20231012	121100	222643500	5060	5060	5060	5060	0
450	20231012	121000	222643500	5060	5060	5060	5060	0
451	20231012	120900	222643500	5060	5060	5060	5060	2
452	20231012	120800	222633380	5050	5050	5050	5050	210
453	20231012	120700	221572880	5050	5050	5050	5050	1
454	20231012	120600	221567830	5060	5060	5060	5060	0
455	20231012	120500	221567830	5060	5060	5060	5060	0
456	20231012	120400	221567830	5060	5060	5060	5060	0
457	20231012	120300	221567830	5060	5060	5060	5060	0
458	20231012	120200	221567830	5060	5060	5060	5060	0
459	20231012	120100	221567830	5060	5060	5060	5060	0
460	20231012	120000	221567830	5060	5060	5060	5060	0
461	20231012	115900	221567830	5060	5060	5060	5060	0
462	20231012	115800	221567830	5060	5060	5060	5060	0
463	20231012	115700	221567830	5060	5060	5060	5060	0
464	20231012	115600	221567830	5060	5060	5060	5060	0
465	20231012	115500	221567830	5060	5060	5060	5060	0
466	20231012	115400	221567830	5060	5060	5060	5060	0
467	20231012	115300	221567830	5060	5060	5060	5060	0
468	20231012	115200	221567830	5060	5060	5060	5060	0
469	20231012	115100	221567830	5060	5050	5060	5050	142
470	20231012	115000	220850720	5050	5050	5050	5050	60
471	20231012	114900	220547720	5050	5050	5050	5050	0
472	20231012	114800	220547720	5050	5050	5050	5050	0
473	20231012	114700	220547720	5050	5050	5050	5050	709
474	20231012	114600	216967270	5050	5050	5050	5050	50
475	20231012	114500	216714770	5060	5060	5060	5060	27
476	20231012	114400	216578150	5060	5060	5060	5060	5
477	20231012	114300	216552850	5060	5060	5060	5060	0
478	20231012	114200	216552850	5060	5060	5060	5060	21
479	20231012	114100	216446590	5060	5060	5060	5060	35
480	20231012	114000	216269490	5060	5060	5060	5060	37
481	20231012	113900	216082270	5060	5060	5060	5060	0
482	20231012	113800	216082270	5060	5060	5060	5060	10
483	20231012	113700	216031670	5060	5060	5060	5060	0
484	20231012	113600	216031670	5060	5060	5060	5060	0
485	20231012	113500	216031670	5060	5060	5060	5060	1
486	20231012	113400	216026610	5060	5060	5060	5060	0
487	20231012	113300	216026610	5060	5060	5060	5060	0
488	20231012	113200	216026610	5060	5060	5060	5060	0
489	20231012	113100	216026610	5060	5060	5060	5060	525
490	20231012	113000	213370110	5050	5050	5050	5050	0
491	20231012	112900	213370110	5050	5050	5050	5050	0
492	20231012	112800	213370110	5050	5050	5050	5050	28
493	20231012	112700	213228710	5050	5050	5050	5050	0
494	20231012	112600	213228710	5050	5050	5050	5050	0
495	20231012	112500	213228710	5050	5050	5050	5050	0
496	20231012	112400	213228710	5050	5050	5050	5050	282
497	20231012	112300	211804610	5060	5060	5060	5060	0
498	20231012	112200	211804610	5060	5060	5060	5060	35
499	20231012	112100	211627510	5060	5060	5060	5060	0
500	20231012	112000	211627510	5060	5060	5060	5060	1
501	20231012	111900	211622450	5060	5060	5060	5060	0
502	20231012	111800	211622450	5060	5060	5060	5050	119
503	20231012	111700	211020860	5060	5060	5060	5060	0
504	20231012	111600	211020860	5060	5060	5060	5060	0
505	20231012	111500	211020860	5060	5060	5060	5060	0
506	20231012	111400	211020860	5060	5060	5060	5060	16
507	20231012	111300	210939900	5050	5050	5050	5050	0
508	20231012	111200	210939900	5050	5050	5050	5050	0
509	20231012	111100	210939900	5050	5050	5050	5050	1
510	20231012	111000	210934850	5060	5060	5060	5060	32
511	20231012	110900	210772930	5060	5060	5060	5060	13
512	20231012	110800	210707150	5050	5050	5050	5050	0
513	20231012	110700	210707150	5050	5050	5050	5050	0
514	20231012	110600	210707150	5050	5050	5060	5050	653
515	20231012	110500	207409410	5060	5060	5060	5060	0
516	20231012	110400	207409410	5060	5060	5060	5060	8
517	20231012	110300	207368930	5060	5060	5060	5060	30
518	20231012	110200	207217130	5060	5060	5060	5060	3
519	20231012	110100	207201950	5060	5060	5060	5060	12
520	20231012	110000	207141230	5060	5060	5060	5060	2
521	20231012	105900	207131110	5060	5050	5060	5050	101
522	20231012	105800	206621050	5060	5060	5060	5060	1
523	20231012	105700	206615990	5060	5060	5060	5060	0
524	20231012	105600	206615990	5060	5060	5060	5060	0
525	20231012	105500	206615990	5060	5060	5060	5060	1252
526	20231012	105400	200280870	5050	5050	5050	5050	692
527	20231012	105300	196786270	5050	5060	5060	5050	310
528	20231012	105200	195220750	5060	5050	5060	5050	249
529	20231012	105100	193962800	5050	5050	5050	5050	0
530	20231012	105000	193962800	5050	5050	5050	5050	69
531	20231012	104900	193614350	5060	5060	5060	5060	7
532	20231012	104800	193578930	5060	5060	5060	5060	1
533	20231012	104700	193573870	5060	5060	5060	5050	70
534	20231012	104600	193219870	5060	5060	5060	5060	100
535	20231012	104500	192713870	5050	5050	5050	5050	46
536	20231012	104400	192481570	5040	5050	5050	5040	12
537	20231012	104300	192421060	5050	5060	5060	5050	106
538	20231012	104200	191885640	5060	5060	5060	5060	0
539	20231012	104100	191885640	5060	5060	5060	5060	0
540	20231012	104000	191885640	5060	5060	5060	5060	0
541	20231012	103900	191885640	5060	5060	5060	5060	1
542	20231012	103800	191880580	5060	5060	5060	5060	2
543	20231012	103700	191870460	5060	5060	5060	5060	37
544	20231012	103600	191683240	5070	5070	5070	5070	0
545	20231012	103500	191683240	5070	5070	5070	5070	0
546	20231012	103400	191683240	5070	5070	5070	5070	0
547	20231012	103300	191683240	5070	5070	5070	5070	5
548	20231012	103200	191657890	5070	5070	5070	5070	0
549	20231012	103100	191657890	5070	5070	5070	5070	1
550	20231012	103000	191652820	5030	5050	5070	5030	2427
551	20231012	102900	179362530	5050	5050	5050	5050	1
552	20231012	102800	179357480	5010	5010	5010	5010	0
553	20231012	102700	179357480	5010	5010	5010	5010	0
554	20231012	102600	179357480	5010	5010	5010	5010	0
555	20231012	102500	179357480	5010	5050	5050	5010	6035
556	20231012	102400	149035790	5050	5050	5050	5050	0
557	20231012	102300	149035790	5050	5050	5050	5050	0
558	20231012	102200	149035790	5050	5050	5050	5050	91
559	20231012	102100	148576240	5050	5050	5050	5050	1
560	20231012	102000	148571190	5050	5050	5050	5050	3
561	20231012	101900	148556040	5050	5050	5050	5050	21
562	20231012	101800	148449990	5050	5050	5050	5050	199
563	20231012	101700	147445040	5050	5050	5050	5050	139
564	20231012	101600	146743090	5070	5070	5070	5070	0
565	20231012	101500	146743090	5070	5070	5070	5070	1
566	20231012	101400	146738020	5050	5050	5050	5050	0
567	20231012	101300	146738020	5050	5050	5050	5050	0
568	20231012	101200	146738020	5050	5050	5050	5050	836
569	20231012	101100	142516220	5080	5080	5080	5080	25
570	20231012	101000	142389220	5080	5080	5080	5080	0
571	20231012	100900	142389220	5080	5080	5080	5080	0
572	20231012	100800	142389220	5080	5080	5080	5080	0
573	20231012	100700	142389220	5080	5080	5080	5080	0
574	20231012	100600	142389220	5080	5080	5080	5080	1
575	20231012	100500	142384140	5060	5060	5060	5060	1
576	20231012	100400	142379080	5060	5060	5060	5060	483
577	20231012	100300	139935100	5090	5090	5090	5090	50
578	20231012	100200	139680600	5100	5100	5100	5100	0
579	20231012	100100	139680600	5100	5100	5100	5100	0
580	20231012	100000	139680600	5100	5070	5100	5070	2527
581	20231012	095900	126828240	5050	5060	5060	5050	1500
582	20231012	095800	119247110	5070	5070	5070	5070	200
583	20231012	095700	118233110	5070	5070	5070	5070	0
584	20231012	095600	118233110	5070	5070	5070	5070	1
585	20231012	095500	118228040	5070	5070	5070	5070	0
586	20231012	095400	118228040	5070	5070	5070	5070	200
587	20231012	095300	117214040	5060	5060	5060	5060	0
588	20231012	095200	117214040	5060	5060	5060	5060	19
589	20231012	095100	117117900	5070	5070	5070	5070	2
590	20231012	095000	117107760	5070	5070	5070	5070	0
591	20231012	094900	117107760	5070	5060	5070	5060	3
592	20231012	094800	117092560	5070	5070	5070	5070	0
593	20231012	094700	117092560	5070	5050	5070	5050	281
594	20231012	094600	115673490	5050	5050	5050	5050	0
595	20231012	094500	115673490	5050	5050	5050	5050	21
596	20231012	094400	115567440	5050	5050	5050	5050	300
597	20231012	094300	114052440	5050	5050	5050	5050	233
598	20231012	094200	112875790	5040	5040	5040	5040	1612
599	20231012	094100	104751310	5040	5040	5040	5040	0
600	20231012	094000	104751310	5040	5040	5040	5040	241
601	20231012	093900	103536670	5030	5030	5030	5030	0
602	20231012	093800	103536670	5030	5030	5030	5030	0
603	20231012	093700	103536670	5030	5030	5030	5030	0
604	20231012	093600	103536670	5030	5030	5030	5030	1
605	20231012	093500	103531640	5040	5040	5040	5040	0
606	20231012	093400	103531640	5040	5040	5040	5040	1
607	20231012	093300	103526600	5040	5040	5040	5040	1
608	20231012	093200	103521560	5040	5020	5040	5020	25
609	20231012	093100	103396020	5020	5020	5020	5020	294
610	20231012	093000	101920140	5020	5020	5020	5020	3912
611	20231012	092900	82281900	5040	5030	5040	5030	830
612	20231012	092800	78099000	5030	5030	5030	5030	742
613	20231012	092700	74366740	5040	5040	5040	5040	100
614	20231012	092600	73862740	5040	5040	5040	5040	10
615	20231012	092500	73812340	5040	5030	5040	5030	43
616	20231012	092400	73596040	5020	5020	5030	5020	171
617	20231012	092300	72737420	5020	5050	5050	5020	1340
618	20231012	092200	65988100	5060	5030	5130	5030	2960
619	20231012	092100	50940090	5030	5030	5030	5030	150
620	20231012	092000	50185590	5030	5030	5030	5030	0
621	20231012	091900	50185590	5030	5030	5030	5030	38
622	20231012	091800	49994450	5030	5020	5030	5020	102
623	20231012	091700	49482400	5020	5020	5020	5020	1099
624	20231012	091600	43965420	5010	5030	5030	5010	201
625	20231012	091500	42958390	5010	5020	5020	5010	1505
626	20231012	091400	35412500	5030	5030	5030	5030	6
627	20231012	091300	35382320	5030	5030	5030	5030	1222
628	20231012	091200	29235660	5020	5030	5050	5020	697
629	20231012	091100	25730110	5030	5040	5050	5030	1277
630	20231012	091000	19300830	5040	5040	5040	5040	50
631	20231012	090900	19048830	5030	5050	5050	5030	1088
632	20231012	090800	13572910	5050	5060	5060	5050	95
633	20231012	090700	13093020	5030	5030	5030	5030	100
634	20231012	090600	12590020	5020	5020	5020	5020	0
635	20231012	090500	12590020	5020	5020	5020	5020	0
636	20231012	090400	12590020	5020	5020	5020	5020	101
637	20231012	090300	12083000	5020	5020	5020	5020	1038
638	20231012	090200	6872240	5030	5030	5030	5030	638
639	20231012	090100	3663100	5060	5060	5060	5060	1
640	20231012	090000	3658040	5050	5060	5060	5050	723