KissMeData/080470/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194000	33046210	5080	5080	5080	5080	24
3	20231006	193900	33046210	5080	5080	5080	5080	0
4	20231006	193800	33046210	5080	5080	5080	5080	0
5	20231006	193700	33046210	5080	5080	5080	5080	0
6	20231006	193600	33046210	5080	5080	5080	5080	0
7	20231006	193500	33046210	5080	5080	5080	5080	0
8	20231006	193400	33046210	5080	5080	5080	5080	0
9	20231006	193300	33046210	5080	5080	5080	5080	0
10	20231006	193200	33046210	5080	5080	5080	5080	0
11	20231006	193100	33046210	5080	5080	5080	5080	0
12	20231006	193000	33046210	5080	5080	5080	5080	0
13	20231006	192900	33046210	5080	5080	5080	5080	0
14	20231006	192800	33046210	5080	5080	5080	5080	0
15	20231006	192700	33046210	5080	5080	5080	5080	0
16	20231006	192600	33046210	5080	5080	5080	5080	0
17	20231006	192500	33046210	5080	5080	5080	5080	0
18	20231006	192400	33046210	5080	5080	5080	5080	0
19	20231006	192300	33046210	5080	5080	5080	5080	0
20	20231006	192200	33046210	5080	5080	5080	5080	0
21	20231006	192100	33046210	5080	5080	5080	5080	0
22	20231006	192000	33046210	5080	5080	5080	5080	0
23	20231006	191900	33046210	5080	5080	5080	5080	0
24	20231006	191800	33046210	5080	5080	5080	5080	0
25	20231006	191700	33046210	5080	5080	5080	5080	0
26	20231006	191600	33046210	5080	5080	5080	5080	0
27	20231006	191500	33046210	5080	5080	5080	5080	0
28	20231006	191400	33046210	5080	5080	5080	5080	0
29	20231006	191300	33046210	5080	5080	5080	5080	0
30	20231006	191200	33046210	5080	5080	5080	5080	0
31	20231006	191100	33046210	5080	5080	5080	5080	0
32	20231006	191000	33046210	5080	5080	5080	5080	24
33	20231006	190900	33046210	5080	5080	5080	5080	0
34	20231006	190800	33046210	5080	5080	5080	5080	0
35	20231006	190700	33046210	5080	5080	5080	5080	0
36	20231006	190600	33046210	5080	5080	5080	5080	0
37	20231006	190500	33046210	5080	5080	5080	5080	0
38	20231006	190400	33046210	5080	5080	5080	5080	0
39	20231006	190300	33046210	5080	5080	5080	5080	0
40	20231006	190200	33046210	5080	5080	5080	5080	0
41	20231006	190100	33046210	5080	5080	5080	5080	0
42	20231006	190000	33046210	5080	5080	5080	5080	0
43	20231006	185900	33046210	5080	5080	5080	5080	0
44	20231006	185800	33046210	5080	5080	5080	5080	0
45	20231006	185700	33046210	5080	5080	5080	5080	0
46	20231006	185600	33046210	5080	5080	5080	5080	0
47	20231006	185500	33046210	5080	5080	5080	5080	0
48	20231006	185400	33046210	5080	5080	5080	5080	0
49	20231006	185300	33046210	5080	5080	5080	5080	0
50	20231006	185200	33046210	5080	5080	5080	5080	0
51	20231006	185100	33046210	5080	5080	5080	5080	0
52	20231006	185000	33046210	5080	5080	5080	5080	0
53	20231006	184900	33046210	5080	5080	5080	5080	0
54	20231006	184800	33046210	5080	5080	5080	5080	0
55	20231006	184700	33046210	5080	5080	5080	5080	0
56	20231006	184600	33046210	5080	5080	5080	5080	0
57	20231006	184500	33046210	5080	5080	5080	5080	0
58	20231006	184400	33046210	5080	5080	5080	5080	0
59	20231006	184300	33046210	5080	5080	5080	5080	0
60	20231006	184200	33046210	5080	5080	5080	5080	0
61	20231006	184100	33046210	5080	5080	5080	5080	0
62	20231006	184000	33046210	5080	5080	5080	5080	24
63	20231006	183900	33046210	5080	5080	5080	5080	0
64	20231006	183800	33046210	5080	5080	5080	5080	0
65	20231006	183700	33046210	5080	5080	5080	5080	0
66	20231006	183600	33046210	5080	5080	5080	5080	0
67	20231006	183500	33046210	5080	5080	5080	5080	0
68	20231006	183400	33046210	5080	5080	5080	5080	0
69	20231006	183300	33046210	5080	5080	5080	5080	0
70	20231006	183200	33046210	5080	5080	5080	5080	0
71	20231006	183100	33046210	5080	5080	5080	5080	0
72	20231006	183000	33046210	5080	5080	5080	5080	0
73	20231006	182900	33046210	5080	5080	5080	5080	0
74	20231006	182800	33046210	5080	5080	5080	5080	0
75	20231006	182700	33046210	5080	5080	5080	5080	0
76	20231006	182600	33046210	5080	5080	5080	5080	0
77	20231006	182500	33046210	5080	5080	5080	5080	0
78	20231006	182400	33046210	5080	5080	5080	5080	0
79	20231006	182300	33046210	5080	5080	5080	5080	0
80	20231006	182200	33046210	5080	5080	5080	5080	0
81	20231006	182100	33046210	5080	5080	5080	5080	0
82	20231006	182000	33046210	5080	5080	5080	5080	0
83	20231006	181900	33046210	5080	5080	5080	5080	0
84	20231006	181800	33046210	5080	5080	5080	5080	0
85	20231006	181700	33046210	5080	5080	5080	5080	0
86	20231006	181600	33046210	5080	5080	5080	5080	0
87	20231006	181500	33046210	5080	5080	5080	5080	0
88	20231006	181400	33046210	5080	5080	5080	5080	0
89	20231006	181300	33046210	5080	5080	5080	5080	0
90	20231006	181200	33046210	5080	5080	5080	5080	0
91	20231006	181100	33046210	5080	5080	5080	5080	0
92	20231006	181000	33046210	5080	5080	5080	5080	24
93	20231006	180900	33046210	5080	5080	5080	5080	0
94	20231006	180800	33046210	5080	5080	5080	5080	0
95	20231006	180700	33046210	5080	5080	5080	5080	0
96	20231006	180600	33046210	5080	5080	5080	5080	0
97	20231006	180500	33046210	5080	5080	5080	5080	0
98	20231006	180400	33046210	5080	5080	5080	5080	0
99	20231006	180300	33046210	5080	5080	5080	5080	0
100	20231006	180200	33046210	5080	5080	5080	5080	0
101	20231006	180100	33046210	5080	5080	5080	5080	0
102	20231006	180000	33046210	5080	5080	5080	5080	0
103	20231006	175900	33046210	5080	5080	5080	5080	0
104	20231006	175800	33046210	5080	5080	5080	5080	0
105	20231006	175700	33046210	5080	5080	5080	5080	0
106	20231006	175600	33046210	5080	5080	5080	5080	0
107	20231006	175500	33046210	5080	5080	5080	5080	0
108	20231006	175400	33046210	5080	5080	5080	5080	0
109	20231006	175300	33046210	5080	5080	5080	5080	0
110	20231006	175200	33046210	5080	5080	5080	5080	0
111	20231006	175100	33046210	5080	5080	5080	5080	0
112	20231006	175000	33046210	5080	5080	5080	5080	0
113	20231006	174900	33046210	5080	5080	5080	5080	0
114	20231006	174800	33046210	5080	5080	5080	5080	0
115	20231006	174700	33046210	5080	5080	5080	5080	0
116	20231006	174600	33046210	5080	5080	5080	5080	0
117	20231006	174500	33046210	5080	5080	5080	5080	0
118	20231006	174400	33046210	5080	5080	5080	5080	0
119	20231006	174300	33046210	5080	5080	5080	5080	0
120	20231006	174200	33046210	5080	5080	5080	5080	0
121	20231006	174100	33046210	5080	5080	5080	5080	0
122	20231006	174000	33046210	5080	5080	5080	5080	24
123	20231006	173900	33046210	5080	5080	5080	5080	0
124	20231006	173800	33046210	5080	5080	5080	5080	0
125	20231006	173700	33046210	5080	5080	5080	5080	0
126	20231006	173600	33046210	5080	5080	5080	5080	0
127	20231006	173500	33046210	5080	5080	5080	5080	0
128	20231006	173400	33046210	5080	5080	5080	5080	0
129	20231006	173300	33046210	5080	5080	5080	5080	0
130	20231006	173200	33046210	5080	5080	5080	5080	0
131	20231006	173100	33046210	5080	5080	5080	5080	0
132	20231006	173000	33046210	5080	5080	5080	5080	0
133	20231006	172900	33046210	5080	5080	5080	5080	0
134	20231006	172800	33046210	5080	5080	5080	5080	0
135	20231006	172700	33046210	5080	5080	5080	5080	0
136	20231006	172600	33046210	5080	5080	5080	5080	0
137	20231006	172500	33046210	5080	5080	5080	5080	0
138	20231006	172400	33046210	5080	5080	5080	5080	0
139	20231006	172300	33046210	5080	5080	5080	5080	0
140	20231006	172200	33046210	5080	5080	5080	5080	0
141	20231006	172100	33046210	5080	5080	5080	5080	0
142	20231006	172000	33046210	5080	5080	5080	5080	0
143	20231006	171900	33046210	5080	5080	5080	5080	0
144	20231006	171800	33046210	5080	5080	5080	5080	0
145	20231006	171700	33046210	5080	5080	5080	5080	0
146	20231006	171600	33046210	5080	5080	5080	5080	0
147	20231006	171500	33046210	5080	5080	5080	5080	0
148	20231006	171400	33046210	5080	5080	5080	5080	0
149	20231006	171300	33046210	5080	5080	5080	5080	0
150	20231006	171200	33046210	5080	5080	5080	5080	0
151	20231006	171100	33046210	5080	5080	5080	5080	0
152	20231006	171000	33046210	5080	5080	5080	5080	24
153	20231006	170900	33046210	5080	5080	5080	5080	0
154	20231006	170800	33046210	5080	5080	5080	5080	0
155	20231006	170700	33046210	5080	5080	5080	5080	0
156	20231006	170600	33046210	5080	5080	5080	5080	0
157	20231006	170500	33046210	5080	5080	5080	5080	0
158	20231006	170400	33046210	5080	5080	5080	5080	0
159	20231006	170300	33046210	5080	5080	5080	5080	0
160	20231006	170200	33046210	5080	5080	5080	5080	0
161	20231006	170100	33046210	5080	5080	5080	5080	0
162	20231006	170000	33046210	5080	5080	5080	5080	0
163	20231006	165900	33046210	5080	5080	5080	5080	0
164	20231006	165800	33046210	5080	5080	5080	5080	0
165	20231006	165700	33046210	5080	5080	5080	5080	0
166	20231006	165600	33046210	5080	5080	5080	5080	0
167	20231006	165500	33046210	5080	5080	5080	5080	0
168	20231006	165400	33046210	5080	5080	5080	5080	0
169	20231006	165300	33046210	5080	5080	5080	5080	0
170	20231006	165200	33046210	5080	5080	5080	5080	0
171	20231006	165100	33046210	5080	5080	5080	5080	0
172	20231006	165000	33046210	5080	5080	5080	5080	0
173	20231006	164900	33046210	5080	5080	5080	5080	0
174	20231006	164800	33046210	5080	5080	5080	5080	0
175	20231006	164700	33046210	5080	5080	5080	5080	0
176	20231006	164600	33046210	5080	5080	5080	5080	0
177	20231006	164500	33046210	5080	5080	5080	5080	0
178	20231006	164400	33046210	5080	5080	5080	5080	0
179	20231006	164300	33046210	5080	5080	5080	5080	0
180	20231006	164200	33046210	5080	5080	5080	5080	0
181	20231006	164100	33046210	5080	5080	5080	5080	0
182	20231006	164000	33046210	5080	5080	5080	5080	24
183	20231006	163900	33046210	5080	5080	5080	5080	0
184	20231006	163800	33046210	5080	5080	5080	5080	0
185	20231006	163700	33046210	5080	5080	5080	5080	0
186	20231006	163600	33046210	5080	5080	5080	5080	0
187	20231006	163500	33046210	5080	5080	5080	5080	0
188	20231006	163400	33046210	5080	5080	5080	5080	0
189	20231006	163300	33046210	5080	5080	5080	5080	0
190	20231006	163200	33046210	5080	5080	5080	5080	0
191	20231006	163100	33046210	5080	5080	5080	5080	0
192	20231006	163000	33046210	5080	5080	5080	5080	0
193	20231006	162900	33046210	5080	5080	5080	5080	0
194	20231006	162800	33046210	5080	5080	5080	5080	0
195	20231006	162700	33046210	5080	5080	5080	5080	0
196	20231006	162600	33046210	5080	5080	5080	5080	0
197	20231006	162500	33046210	5080	5080	5080	5080	0
198	20231006	162400	33046210	5080	5080	5080	5080	0
199	20231006	162300	33046210	5080	5080	5080	5080	0
200	20231006	162200	33046210	5080	5080	5080	5080	0
201	20231006	162100	33046210	5080	5080	5080	5080	0
202	20231006	162000	33046210	5080	5080	5080	5080	0
203	20231006	161900	33046210	5080	5080	5080	5080	0
204	20231006	161800	33046210	5080	5080	5080	5080	0
205	20231006	161700	33046210	5080	5080	5080	5080	0
206	20231006	161600	33046210	5080	5080	5080	5080	0
207	20231006	161500	33046210	5080	5080	5080	5080	0
208	20231006	161400	33046210	5080	5080	5080	5080	0
209	20231006	161300	33046210	5080	5080	5080	5080	0
210	20231006	161200	33046210	5080	5080	5080	5080	0
211	20231006	161100	33046210	5080	5080	5080	5080	0
212	20231006	161000	33046210	5080	5080	5080	5080	24
213	20231006	160900	33046210	5080	5080	5080	5080	0
214	20231006	160800	33046210	5080	5080	5080	5080	0
215	20231006	160700	33046210	5080	5080	5080	5080	0
216	20231006	160600	33046210	5080	5080	5080	5080	0
217	20231006	160500	33046210	5080	5080	5080	5080	0
218	20231006	160400	33046210	5080	5080	5080	5080	0
219	20231006	160300	33046210	5080	5080	5080	5080	0
220	20231006	160200	33046210	5080	5080	5080	5080	0
221	20231006	160100	33046210	5080	5080	5080	5080	0
222	20231006	160000	33046210	5080	5080	5080	5080	0
223	20231006	155900	33046210	5080	5080	5080	5080	0
224	20231006	155800	33046210	5080	5080	5080	5080	0
225	20231006	155700	33046210	5080	5080	5080	5080	0
226	20231006	155600	33046210	5080	5080	5080	5080	0
227	20231006	155500	33046210	5080	5080	5080	5080	0
228	20231006	155400	33046210	5080	5080	5080	5080	0
229	20231006	155300	33046210	5080	5080	5080	5080	0
230	20231006	155200	33046210	5080	5080	5080	5080	0
231	20231006	155100	33046210	5080	5080	5080	5080	0
232	20231006	155000	33046210	5080	5080	5080	5080	0
233	20231006	154900	33046210	5080	5080	5080	5080	0
234	20231006	154800	33046210	5080	5080	5080	5080	0
235	20231006	154700	33046210	5080	5080	5080	5080	0
236	20231006	154600	33046210	5080	5080	5080	5080	0
237	20231006	154500	33046210	5080	5080	5080	5080	0
238	20231006	154400	33046210	5080	5080	5080	5080	0
239	20231006	154300	33046210	5080	5080	5080	5080	0
240	20231006	154200	33046210	5080	5080	5080	5080	0
241	20231006	154100	33046210	5080	5080	5080	5080	0
242	20231006	154000	33046210	5080	5080	5080	5080	24
243	20231006	153900	33046210	5080	5080	5080	5080	0
244	20231006	153800	33046210	5080	5080	5080	5080	0
245	20231006	153700	33046210	5080	5080	5080	5080	0
246	20231006	153600	33046210	5080	5080	5080	5080	0
247	20231006	153500	33046210	5080	5080	5080	5080	0
248	20231006	153400	33046210	5080	5080	5080	5080	0
249	20231006	153300	33046210	5080	5080	5080	5080	0
250	20231006	153200	33046210	5080	5080	5080	5080	0
251	20231006	153100	33046210	5080	5080	5080	5080	0
252	20231006	153000	33046210	5080	5080	5080	5080	24
253	20231006	152900	32924290	5080	5080	5080	5080	0
254	20231006	152800	32924290	5080	5080	5080	5080	0
255	20231006	152700	32924290	5080	5080	5080	5080	0
256	20231006	152600	32924290	5080	5080	5080	5080	0
257	20231006	152500	32924290	5080	5080	5080	5080	0
258	20231006	152400	32924290	5080	5080	5080	5080	0
259	20231006	152300	32924290	5080	5080	5080	5080	0
260	20231006	152200	32924290	5080	5080	5080	5080	0
261	20231006	152100	32924290	5080	5080	5080	5080	0
262	20231006	152000	32924290	5080	5080	5080	5080	0
263	20231006	151900	32924290	5080	5080	5080	5080	0
264	20231006	151800	32924290	5080	5080	5080	5080	1
265	20231006	151700	32919210	5080	5120	5120	5080	222
266	20231006	151600	31783530	5110	5080	5110	5080	199
267	20231006	151500	30772580	5120	5120	5120	5120	2
268	20231006	151400	30762340	5100	5100	5100	5100	1
269	20231006	151300	30757240	5090	5090	5110	5090	3
270	20231006	151200	30741950	5120	5120	5120	5120	1
271	20231006	151100	30736830	5110	5110	5110	5110	1
272	20231006	151000	30731720	5110	5110	5110	5110	1
273	20231006	150900	30726610	5110	5110	5110	5110	1
274	20231006	150800	30721500	5110	5110	5110	5110	1
275	20231006	150700	30716390	5110	5110	5110	5110	1
276	20231006	150600	30711280	5110	5110	5110	5110	1
277	20231006	150500	30706170	5110	5110	5110	5110	1
278	20231006	150400	30701060	5110	5110	5110	5110	1
279	20231006	150300	30695950	5110	5110	5110	5110	2
280	20231006	150200	30685730	5120	5120	5120	5120	1
281	20231006	150100	30680610	5120	5120	5120	5120	1
282	20231006	150000	30675490	5120	5120	5120	5120	1
283	20231006	145900	30670370	5120	5120	5120	5120	1
284	20231006	145800	30665250	5130	5130	5130	5130	1
285	20231006	145700	30660120	5110	5110	5110	5110	1
286	20231006	145600	30655010	5130	5130	5130	5130	2
287	20231006	145500	30644750	5130	5130	5130	5130	1
288	20231006	145400	30639620	5140	5130	5140	5130	201
289	20231006	145300	29608480	5130	5130	5130	5130	1
290	20231006	145200	29603350	5130	5130	5130	5130	1
291	20231006	145100	29598220	5130	5130	5130	5130	1
292	20231006	145000	29593090	5140	5060	5140	5060	201
293	20231006	144900	28561840	5140	5140	5140	5140	1
294	20231006	144800	28556700	5100	5100	5100	5100	78
295	20231006	144700	28158900	5140	5140	5140	5140	1
296	20231006	144600	28153760	5140	5100	5140	5100	7
297	20231006	144500	28118020	5120	5140	5140	5120	2
298	20231006	144400	28107760	5120	5120	5120	5120	1
299	20231006	144300	28102640	5140	5140	5140	5140	2
300	20231006	144200	28092360	5120	5140	5140	5120	2
301	20231006	144100	28082100	5140	5140	5140	5140	99
302	20231006	144000	27573240	5140	5110	5140	5100	25
303	20231006	143900	27445590	5140	5140	5140	5140	1
304	20231006	143800	27440450	5140	5140	5140	5140	1
305	20231006	143700	27435310	5150	5150	5150	5150	1
306	20231006	143600	27430160	5110	5140	5150	5110	19
307	20231006	143500	27332610	5140	5140	5140	5140	1
308	20231006	143400	27327470	5130	5100	5140	5100	3
309	20231006	143300	27312100	5100	5100	5120	5100	147
310	20231006	143200	26562360	5120	5100	5120	5100	104
311	20231006	143100	26031940	5100	5090	5100	5090	58
312	20231006	143000	25736710	5090	5040	5090	5040	22
313	20231006	142900	25625780	5090	5080	5090	5080	40
314	20231006	142800	25422290	5080	5080	5080	5080	1
315	20231006	142700	25417210	5080	5080	5080	5080	1
316	20231006	142600	25412130	5080	5080	5080	5080	1
317	20231006	142500	25407050	5080	5080	5080	5080	1
318	20231006	142400	25401970	5070	5070	5070	5070	46
319	20231006	142300	25168750	5070	5070	5070	5070	1
320	20231006	142200	25163680	5060	5070	5070	5060	2
321	20231006	142100	25153550	5070	5070	5070	5070	124
322	20231006	142000	24524870	5070	5040	5070	5030	26
323	20231006	141900	24393930	5070	5070	5070	5070	1
324	20231006	141800	24388860	5070	5070	5070	5070	2
325	20231006	141700	24378720	5070	5070	5070	5070	1
326	20231006	141600	24373650	5070	5070	5070	5070	1
327	20231006	141500	24368580	5070	5030	5070	5030	16
328	20231006	141400	24288060	5070	5070	5070	5070	1
329	20231006	141300	24282990	5070	5070	5070	5070	1
330	20231006	141200	24277920	5070	5070	5070	5070	1
331	20231006	141100	24272850	5070	5070	5070	5070	1
332	20231006	141000	24267780	5060	5040	5060	5030	22
333	20231006	140900	24157080	5070	5070	5070	5070	1
334	20231006	140800	24152010	5060	5070	5070	5060	2
335	20231006	140700	24141880	5050	5070	5070	5050	2
336	20231006	140600	24131760	5040	5040	5040	5040	1
337	20231006	140500	24126720	5040	5030	5040	5030	27
338	20231006	140400	23990900	5070	5050	5070	5050	51
339	20231006	140300	23732790	5050	5050	5050	5050	1
340	20231006	140200	23727740	5060	5060	5060	5060	2
341	20231006	140100	23717620	5040	5040	5040	5040	1
342	20231006	140000	23712580	5040	5050	5050	5020	25
343	20231006	135900	23586980	5060	5060	5060	5060	1
344	20231006	135800	23581920	5070	5070	5070	5050	3
345	20231006	135700	23566730	5050	5050	5070	5050	163
346	20231006	135600	22740360	5070	5070	5070	5020	4
347	20231006	135500	22720150	5050	5070	5070	5050	2
348	20231006	135400	22710030	5050	5070	5070	5050	2
349	20231006	135300	22699910	5040	5070	5070	5040	2
350	20231006	135200	22689800	5040	5070	5070	5040	2
351	20231006	135100	22679690	5050	5050	5050	5050	1
352	20231006	135000	22674640	5070	5030	5070	5020	23
353	20231006	134900	22559100	5070	5070	5070	5070	1
354	20231006	134800	22554030	5070	5070	5070	5070	1
355	20231006	134700	22548960	5070	5050	5070	5050	3
356	20231006	134600	22533770	5070	5050	5070	5050	65
357	20231006	134500	22205500	5050	5040	5050	5040	263
358	20231006	134400	20878070	5040	5040	5040	5040	1
359	20231006	134300	20873030	5030	5030	5030	5030	239
360	20231006	134200	19670860	5030	5030	5030	5030	1
361	20231006	134100	19665830	5030	5030	5030	5030	1
362	20231006	134000	19660800	5030	5020	5030	5020	25
363	20231006	133900	19535290	5030	5030	5030	5030	1
364	20231006	133800	19530260	5030	5030	5030	5030	1
365	20231006	133700	19525230	5030	5030	5030	5030	37
366	20231006	133600	19339120	5030	5030	5030	5030	1
367	20231006	133500	19334090	5030	5030	5030	5030	1
368	20231006	133400	19329060	5030	5030	5030	5030	1
369	20231006	133300	19324030	5030	5030	5030	5030	1
370	20231006	133200	19319000	5030	5030	5030	5030	2
371	20231006	133100	19308940	5030	5030	5030	5030	1
372	20231006	133000	19303910	5030	5020	5030	5020	22
373	20231006	132900	19193460	5030	5030	5030	5030	1
374	20231006	132800	19188430	5030	5030	5030	5030	1
375	20231006	132700	19183400	5030	5030	5030	5030	1
376	20231006	132600	19178370	5030	5030	5030	5030	1
377	20231006	132500	19173340	5030	5030	5030	5030	1
378	20231006	132400	19168310	5030	5030	5030	5030	1
379	20231006	132300	19163280	5030	5030	5030	5030	1
380	20231006	132200	19158250	5030	5030	5030	5030	1
381	20231006	132100	19153220	5030	5030	5030	5030	1
382	20231006	132000	19148190	5030	5020	5030	5020	25
383	20231006	131900	19022680	5030	5030	5030	5030	1
384	20231006	131800	19017650	5030	5030	5030	5030	1
385	20231006	131700	19012620	5030	5030	5030	5030	2
386	20231006	131600	19002560	5030	5030	5030	5030	1
387	20231006	131500	18997530	5020	5030	5030	5020	24
388	20231006	131400	18877040	5030	5030	5030	5030	1
389	20231006	131300	18872010	5030	5030	5030	5030	1
390	20231006	131200	18866980	5030	5030	5030	5030	1
391	20231006	131100	18861950	5030	5030	5030	5030	1
392	20231006	131000	18856920	5030	5020	5030	5020	22
393	20231006	130900	18746470	5030	5030	5030	5030	1
394	20231006	130800	18741440	5030	5030	5030	5030	1
395	20231006	130700	18736410	5030	5030	5030	5030	1
396	20231006	130600	18731380	5030	5030	5030	5030	1
397	20231006	130500	18726350	5030	5030	5030	5030	1
398	20231006	130400	18721320	5030	5030	5030	5030	1
399	20231006	130300	18716290	5030	5030	5030	5030	1
400	20231006	130200	18711260	5030	5030	5030	5030	2
401	20231006	130100	18701200	5030	5030	5030	5030	1
402	20231006	130000	18696170	5030	5010	5030	5010	26
403	20231006	125900	18565890	5030	5030	5030	5030	1
404	20231006	125800	18560860	5030	5030	5030	5030	1
405	20231006	125700	18555830	5030	5030	5030	5030	201
406	20231006	125600	17544800	5030	5030	5030	5030	1
407	20231006	125500	17539770	5030	5010	5030	5010	16
408	20231006	125400	17459590	5030	5030	5030	5030	1
409	20231006	125300	17454560	5030	5030	5030	5030	1
410	20231006	125200	17449530	5030	5030	5030	5030	1
411	20231006	125100	17444500	5030	5030	5030	5030	1
412	20231006	125000	17439470	5030	5010	5030	5010	22
413	20231006	124900	17329230	5030	5030	5030	5030	1
414	20231006	124800	17324200	5030	5030	5030	5030	1
415	20231006	124700	17319170	5030	5030	5030	5030	1
416	20231006	124600	17314140	5010	5030	5030	5010	15
417	20231006	124500	17238950	5030	5010	5030	5010	27
418	20231006	124400	17103660	5030	5030	5030	5030	1
419	20231006	124300	17098630	5030	5030	5030	5030	1
420	20231006	124200	17093600	5030	5030	5030	5030	1
421	20231006	124100	17088570	5030	5030	5030	5030	1
422	20231006	124000	17083540	5030	5010	5030	5010	26
423	20231006	123900	16953260	5030	5030	5030	5030	1
424	20231006	123800	16948230	5030	5030	5030	5030	1
425	20231006	123700	16943200	5030	5030	5030	5030	1
426	20231006	123600	16938170	5030	5030	5030	5030	1
427	20231006	123500	16933140	5030	5030	5030	5030	1
428	20231006	123400	16928110	5030	5030	5030	5030	1
429	20231006	123300	16923080	5030	5030	5030	5030	1
430	20231006	123200	16918050	5030	5030	5030	5030	1
431	20231006	123100	16913020	5030	5030	5030	5030	2
432	20231006	123000	16902960	5030	5010	5030	5010	22
433	20231006	122900	16792720	5030	5030	5030	5030	1
434	20231006	122800	16787690	5030	5030	5030	5030	1
435	20231006	122700	16782660	5030	5030	5030	5030	1
436	20231006	122600	16777630	5030	5030	5030	5030	101
437	20231006	122500	16269600	5030	5030	5030	5030	1
438	20231006	122400	16264570	5030	5030	5030	5030	1
439	20231006	122300	16259540	5030	5030	5030	5030	1
440	20231006	122200	16254510	5030	5030	5030	5030	1
441	20231006	122100	16249480	5030	5030	5030	5030	1
442	20231006	122000	16244450	5030	5010	5030	5010	26
443	20231006	121900	16114170	5030	5030	5030	5030	1
444	20231006	121800	16109140	5030	5030	5030	5030	1
445	20231006	121700	16104110	5030	5030	5030	5030	1
446	20231006	121600	16099080	5030	5030	5030	5030	2
447	20231006	121500	16089020	5030	5030	5030	5030	1
448	20231006	121400	16083990	5030	5030	5030	5030	1
449	20231006	121300	16078960	5030	5030	5030	5030	1
450	20231006	121200	16073930	5030	5030	5030	5030	1
451	20231006	121100	16068900	5030	5030	5030	5030	1
452	20231006	121000	16063870	5030	5010	5030	5010	22
453	20231006	120900	15953630	5030	5030	5030	5030	1
454	20231006	120800	15948600	5030	5030	5030	5030	1
455	20231006	120700	15943570	5030	5030	5030	5030	1
456	20231006	120600	15938540	5030	5030	5030	5030	1
457	20231006	120500	15933510	5030	5030	5030	5030	1
458	20231006	120400	15928480	5030	5010	5030	5010	21
459	20231006	120300	15823250	5030	5030	5030	5030	1
460	20231006	120200	15818220	5030	5030	5030	5030	1
461	20231006	120100	15813190	5030	5030	5030	5030	2
462	20231006	120000	15803130	5030	5010	5030	5010	26
463	20231006	115900	15672850	5030	5010	5030	5010	21
464	20231006	115800	15567620	5030	5030	5030	5030	1
465	20231006	115700	15562590	5030	5030	5030	5030	1
466	20231006	115600	15557560	5030	5030	5030	5030	1
467	20231006	115500	15552530	5030	5030	5030	5030	1
468	20231006	115400	15547500	5020	5020	5020	5020	6
469	20231006	115300	15517380	5020	5020	5020	5020	1
470	20231006	115200	15512360	5020	5020	5020	5020	1
471	20231006	115100	15507340	5020	5020	5020	5020	1
472	20231006	115000	15502320	5020	5010	5020	5010	32
473	20231006	114900	15341890	5030	5030	5030	5030	11
474	20231006	114800	15286560	5030	5030	5030	5030	1
475	20231006	114700	15281530	5030	5030	5030	5030	1
476	20231006	114600	15276500	5030	5030	5030	5030	2
477	20231006	114500	15266440	5030	5030	5030	5030	1
478	20231006	114400	15261410	5030	5030	5030	5030	1
479	20231006	114300	15256380	5030	5030	5030	5030	1
480	20231006	114200	15251350	5030	5030	5030	5030	1
481	20231006	114100	15246320	5030	5030	5030	5030	1
482	20231006	114000	15241290	5030	5010	5030	5010	26
483	20231006	113900	15111010	5030	5030	5030	5030	1
484	20231006	113800	15105980	5030	5030	5030	5030	1
485	20231006	113700	15100950	5030	5030	5030	5030	1
486	20231006	113600	15095920	5030	5030	5030	5030	1
487	20231006	113500	15090890	5030	5010	5030	5010	17
488	20231006	113400	15005700	5030	5030	5030	5030	1
489	20231006	113300	15000670	5030	5030	5030	5030	1
490	20231006	113200	14995640	5030	5030	5030	5030	1
491	20231006	113100	14990610	5030	5030	5030	5030	1
492	20231006	113000	14985580	5030	5010	5030	5010	23
493	20231006	112900	14870310	5030	5030	5030	5030	1
494	20231006	112800	14865280	5030	5030	5030	5030	1
495	20231006	112700	14860250	5030	5030	5030	5030	1
496	20231006	112600	14855220	5030	5030	5030	5030	101
497	20231006	112500	14347190	5030	5010	5030	5010	27
498	20231006	112400	14211900	5030	5030	5030	5030	1
499	20231006	112300	14206870	5030	5030	5030	5030	1
500	20231006	112200	14201840	5030	5030	5030	5030	1
501	20231006	112100	14196810	5030	5030	5030	5030	1
502	20231006	112000	14191780	5030	5010	5030	5010	26
503	20231006	111900	14061500	5030	5030	5030	5030	1
504	20231006	111800	14056470	5030	5030	5030	5030	1
505	20231006	111700	14051440	5030	5030	5030	5030	1
506	20231006	111600	14046410	5030	5030	5030	5030	1
507	20231006	111500	14041380	5010	5030	5030	5010	3
508	20231006	111400	14026310	5030	5030	5030	5030	1
509	20231006	111300	14021280	5030	5030	5030	5030	1
510	20231006	111200	14016250	5030	5030	5030	5030	1
511	20231006	111100	14011220	5030	5030	5030	5030	1
512	20231006	111000	14006190	5030	5010	5030	5010	22
513	20231006	110900	13895950	5030	5030	5030	5030	1
514	20231006	110800	13890920	5030	5030	5030	5030	1
515	20231006	110700	13885890	5030	5030	5030	5030	1
516	20231006	110600	13880860	5030	5030	5030	5030	1
517	20231006	110500	13875830	5030	5030	5030	5030	1
518	20231006	110400	13870800	5030	5030	5030	5030	1
519	20231006	110300	13865770	5030	5030	5030	5030	1
520	20231006	110200	13860740	5030	5030	5030	5030	1
521	20231006	110100	13855710	5030	5030	5030	5030	1
522	20231006	110000	13850680	5030	5010	5030	5010	27
523	20231006	105900	13715370	5030	5030	5030	5030	1
524	20231006	105800	13710340	5030	5030	5030	5030	1
525	20231006	105700	13705310	5030	5030	5030	5030	1
526	20231006	105600	13700280	5030	5030	5030	5030	1
527	20231006	105500	13695250	5030	5030	5030	5030	1
528	20231006	105400	13690220	5030	5030	5030	5030	1
529	20231006	105300	13685190	5030	5030	5030	5030	1
530	20231006	105200	13680160	5030	5030	5030	5030	1
531	20231006	105100	13675130	5030	5030	5030	5030	1
532	20231006	105000	13670100	5030	5020	5030	5010	24
533	20231006	104900	13549740	5030	5030	5030	5030	1
534	20231006	104800	13544710	5030	5030	5030	5030	2
535	20231006	104700	13534650	5030	5030	5030	5030	1
536	20231006	104600	13529620	5030	5020	5030	5020	6
537	20231006	104500	13499490	5030	5030	5030	5030	202
538	20231006	104400	12483430	5030	5030	5030	5030	1
539	20231006	104300	12478400	5030	5030	5030	5030	1
540	20231006	104200	12473370	5030	5030	5030	5030	1
541	20231006	104100	12468340	5030	5030	5030	5030	1
542	20231006	104000	12463310	5040	5010	5040	5010	26
543	20231006	103900	12333020	5040	5040	5040	5040	1
544	20231006	103800	12327980	5040	5040	5040	5040	1
545	20231006	103700	12322940	5040	5040	5040	5040	1
546	20231006	103600	12317900	5040	5040	5040	5040	1
547	20231006	103500	12312860	5040	5040	5040	5040	1
548	20231006	103400	12307820	5040	5040	5040	5040	1
549	20231006	103300	12302780	5040	5040	5040	5040	1
550	20231006	103200	12297740	5040	5020	5040	5020	43
551	20231006	103100	12081860	5020	5020	5020	5020	2
552	20231006	103000	12071820	5010	5010	5010	5010	22
553	20231006	102900	11961600	5020	5020	5020	5020	0
554	20231006	102800	11961600	5020	5020	5020	5020	10
555	20231006	102700	11911400	5020	5020	5020	5020	46
556	20231006	102600	11680480	5020	5020	5020	5020	0
557	20231006	102500	11680480	5020	5020	5020	5020	0
558	20231006	102400	11680480	5020	5020	5020	5020	0
559	20231006	102300	11680480	5020	5020	5020	5020	0
560	20231006	102200	11680480	5020	5020	5020	5020	0
561	20231006	102100	11680480	5020	5020	5020	5020	0
562	20231006	102000	11680480	5020	5030	5030	5020	25
563	20231006	101900	11554820	5030	5030	5030	5030	0
564	20231006	101800	11554820	5030	5030	5030	5030	0
565	20231006	101700	11554820	5030	5030	5030	5030	0
566	20231006	101600	11554820	5030	5030	5030	5030	0
567	20231006	101500	11554820	5030	5030	5030	5030	16
568	20231006	101400	11474340	5030	5030	5030	5030	0
569	20231006	101300	11474340	5030	5030	5030	5030	1
570	20231006	101200	11469310	5030	5030	5030	5030	0
571	20231006	101100	11469310	5030	5030	5030	5030	50
572	20231006	101000	11217810	5030	5030	5030	5030	22
573	20231006	100900	11107150	5020	5020	5020	5020	0
574	20231006	100800	11107150	5020	5020	5020	5020	0
575	20231006	100700	11107150	5020	5020	5020	5020	0
576	20231006	100600	11107150	5020	5020	5020	5020	0
577	20231006	100500	11107150	5020	5020	5020	5020	27
578	20231006	100400	10971610	5020	5020	5020	5020	0
579	20231006	100300	10971610	5020	5020	5020	5020	0
580	20231006	100200	10971610	5020	5020	5020	5020	0
581	20231006	100100	10971610	5020	5020	5020	5020	0
582	20231006	100000	10971610	5020	5020	5020	5020	25
583	20231006	095900	10846110	5040	5040	5040	5040	0
584	20231006	095800	10846110	5040	5040	5040	5040	0
585	20231006	095700	10846110	5040	5030	5040	5030	2
586	20231006	095600	10836040	5020	5020	5020	5020	0
587	20231006	095500	10836040	5020	5020	5020	5020	0
588	20231006	095400	10836040	5020	5020	5020	5020	0
589	20231006	095300	10836040	5020	5020	5020	5020	0
590	20231006	095200	10836040	5020	5020	5020	5020	10
591	20231006	095100	10785840	5020	5020	5020	5020	0
592	20231006	095000	10785840	5020	5020	5020	5020	22
593	20231006	094900	10675400	5030	5030	5030	5030	0
594	20231006	094800	10675400	5030	5030	5030	5030	0
595	20231006	094700	10675400	5030	5030	5030	5030	0
596	20231006	094600	10675400	5030	5030	5030	5030	0
597	20231006	094500	10675400	5030	5030	5030	5030	0
598	20231006	094400	10675400	5030	5030	5030	5030	10
599	20231006	094300	10625100	5030	5030	5030	5030	0
600	20231006	094200	10625100	5030	5030	5030	5030	0
601	20231006	094100	10625100	5030	5030	5030	5030	1
602	20231006	094000	10620070	5020	5020	5020	5020	25
603	20231006	093900	10494570	5030	5030	5030	5030	2
604	20231006	093800	10484510	5030	5030	5030	5030	200
605	20231006	093700	9478510	5030	5030	5030	5030	0
606	20231006	093600	9478510	5030	5030	5030	5030	0
607	20231006	093500	9478510	5030	5030	5030	5030	0
608	20231006	093400	9478510	5030	5030	5030	5030	0
609	20231006	093300	9478510	5030	5030	5030	5030	5
610	20231006	093200	9453360	5000	5000	5000	5000	0
611	20231006	093100	9453360	5000	5000	5000	5000	0
612	20231006	093000	9453360	5000	5020	5020	5000	22
613	20231006	092900	9343240	5030	5030	5030	5030	1
614	20231006	092800	9338210	5020	5020	5020	5020	0
615	20231006	092700	9338210	5020	5020	5020	5020	0
616	20231006	092600	9338210	5020	5020	5020	5020	0
617	20231006	092500	9338210	5020	5020	5020	5020	0
618	20231006	092400	9338210	5020	5020	5020	5020	0
619	20231006	092300	9338210	5020	5020	5020	5020	0
620	20231006	092200	9338210	5020	5020	5020	5020	0
621	20231006	092100	9338210	5020	5010	5020	5010	214
622	20231006	092000	8264480	5010	5010	5010	5010	70
623	20231006	091900	7913780	5010	5010	5010	5010	50
624	20231006	091800	7663280	5020	5020	5020	5020	1
625	20231006	091700	7658260	5020	5020	5020	5020	100
626	20231006	091600	7156260	5020	5020	5020	5020	0
627	20231006	091500	7156260	5020	5020	5020	5020	0
628	20231006	091400	7156260	5020	5020	5020	5020	102
629	20231006	091300	6644220	5020	5020	5020	5020	1
630	20231006	091200	6639200	5020	5020	5020	5020	0
631	20231006	091100	6639200	5020	5020	5020	5020	0
632	20231006	091000	6639200	5020	5020	5020	5020	0
633	20231006	090900	6639200	5020	5020	5020	5020	0
634	20231006	090800	6639200	5020	5020	5020	5020	0
635	20231006	090700	6639200	5020	5020	5020	5020	1
636	20231006	090600	6634180	5020	5020	5020	5020	0
637	20231006	090500	6634180	5020	5020	5020	5020	0
638	20231006	090400	6634180	5020	5020	5020	5020	99
639	20231006	090300	6137200	5020	5020	5020	5020	0
640	20231006	090200	6137200	5020	5020	5020	5020	0
641	20231006	090100	6137200	5020	5000	5020	5000	122
642	20231006	090000	5526960	5000	5020	5020	5000	1101