KissMeData/098120/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195200	582165670	9090	9090	9090	9090	631
3	20231012	195100	582165670	9090	9090	9090	9090	0
4	20231012	195000	582165670	9090	9090	9090	9090	0
5	20231012	194900	582165670	9090	9090	9090	9090	0
6	20231012	194800	582165670	9090	9090	9090	9090	0
7	20231012	194700	582165670	9090	9090	9090	9090	0
8	20231012	194600	582165670	9090	9090	9090	9090	0
9	20231012	194500	582165670	9090	9090	9090	9090	0
10	20231012	194400	582165670	9090	9090	9090	9090	0
11	20231012	194300	582165670	9090	9090	9090	9090	0
12	20231012	194200	582165670	9090	9090	9090	9090	0
13	20231012	194100	582165670	9090	9090	9090	9090	0
14	20231012	194000	582165670	9090	9090	9090	9090	0
15	20231012	193900	582165670	9090	9090	9090	9090	0
16	20231012	193800	582165670	9090	9090	9090	9090	0
17	20231012	193700	582165670	9090	9090	9090	9090	0
18	20231012	193600	582165670	9090	9090	9090	9090	0
19	20231012	193500	582165670	9090	9090	9090	9090	0
20	20231012	193400	582165670	9090	9090	9090	9090	0
21	20231012	193300	582165670	9090	9090	9090	9090	0
22	20231012	193200	582165670	9090	9090	9090	9090	0
23	20231012	193100	582165670	9090	9090	9090	9090	0
24	20231012	193000	582165670	9090	9090	9090	9090	0
25	20231012	192900	582165670	9090	9090	9090	9090	0
26	20231012	192800	582165670	9090	9090	9090	9090	0
27	20231012	192700	582165670	9090	9090	9090	9090	0
28	20231012	192600	582165670	9090	9090	9090	9090	0
29	20231012	192500	582165670	9090	9090	9090	9090	0
30	20231012	192400	582165670	9090	9090	9090	9090	0
31	20231012	192300	582165670	9090	9090	9090	9090	0
32	20231012	192200	582165670	9090	9090	9090	9090	631
33	20231012	192100	582165670	9090	9090	9090	9090	0
34	20231012	192000	582165670	9090	9090	9090	9090	0
35	20231012	191900	582165670	9090	9090	9090	9090	0
36	20231012	191800	582165670	9090	9090	9090	9090	0
37	20231012	191700	582165670	9090	9090	9090	9090	0
38	20231012	191600	582165670	9090	9090	9090	9090	0
39	20231012	191500	582165670	9090	9090	9090	9090	0
40	20231012	191400	582165670	9090	9090	9090	9090	0
41	20231012	191300	582165670	9090	9090	9090	9090	0
42	20231012	191200	582165670	9090	9090	9090	9090	0
43	20231012	191100	582165670	9090	9090	9090	9090	0
44	20231012	191000	582165670	9090	9090	9090	9090	0
45	20231012	190900	582165670	9090	9090	9090	9090	0
46	20231012	190800	582165670	9090	9090	9090	9090	0
47	20231012	190700	582165670	9090	9090	9090	9090	0
48	20231012	190600	582165670	9090	9090	9090	9090	0
49	20231012	190500	582165670	9090	9090	9090	9090	0
50	20231012	190400	582165670	9090	9090	9090	9090	0
51	20231012	190300	582165670	9090	9090	9090	9090	0
52	20231012	190200	582165670	9090	9090	9090	9090	0
53	20231012	190100	582165670	9090	9090	9090	9090	0
54	20231012	190000	582165670	9090	9090	9090	9090	0
55	20231012	185900	582165670	9090	9090	9090	9090	0
56	20231012	185800	582165670	9090	9090	9090	9090	0
57	20231012	185700	582165670	9090	9090	9090	9090	0
58	20231012	185600	582165670	9090	9090	9090	9090	0
59	20231012	185500	582165670	9090	9090	9090	9090	0
60	20231012	185400	582165670	9090	9090	9090	9090	0
61	20231012	185300	582165670	9090	9090	9090	9090	0
62	20231012	185200	582165670	9090	9090	9090	9090	631
63	20231012	185100	582165670	9090	9090	9090	9090	0
64	20231012	185000	582165670	9090	9090	9090	9090	0
65	20231012	184900	582165670	9090	9090	9090	9090	0
66	20231012	184800	582165670	9090	9090	9090	9090	0
67	20231012	184700	582165670	9090	9090	9090	9090	0
68	20231012	184600	582165670	9090	9090	9090	9090	0
69	20231012	184500	582165670	9090	9090	9090	9090	0
70	20231012	184400	582165670	9090	9090	9090	9090	0
71	20231012	184300	582165670	9090	9090	9090	9090	0
72	20231012	184200	582165670	9090	9090	9090	9090	0
73	20231012	184100	582165670	9090	9090	9090	9090	0
74	20231012	184000	582165670	9090	9090	9090	9090	0
75	20231012	183900	582165670	9090	9090	9090	9090	0
76	20231012	183800	582165670	9090	9090	9090	9090	0
77	20231012	183700	582165670	9090	9090	9090	9090	0
78	20231012	183600	582165670	9090	9090	9090	9090	0
79	20231012	183500	582165670	9090	9090	9090	9090	0
80	20231012	183400	582165670	9090	9090	9090	9090	0
81	20231012	183300	582165670	9090	9090	9090	9090	0
82	20231012	183200	582165670	9090	9090	9090	9090	0
83	20231012	183100	582165670	9090	9090	9090	9090	0
84	20231012	183000	582165670	9090	9090	9090	9090	0
85	20231012	182900	582165670	9090	9090	9090	9090	0
86	20231012	182800	582165670	9090	9090	9090	9090	0
87	20231012	182700	582165670	9090	9090	9090	9090	0
88	20231012	182600	582165670	9090	9090	9090	9090	0
89	20231012	182500	582165670	9090	9090	9090	9090	0
90	20231012	182400	582165670	9090	9090	9090	9090	0
91	20231012	182300	582165670	9090	9090	9090	9090	0
92	20231012	182200	582165670	9090	9090	9090	9090	631
93	20231012	182100	582165670	9090	9090	9090	9090	0
94	20231012	182000	582165670	9090	9090	9090	9090	0
95	20231012	181900	582165670	9090	9090	9090	9090	0
96	20231012	181800	582165670	9090	9090	9090	9090	0
97	20231012	181700	582165670	9090	9090	9090	9090	0
98	20231012	181600	582165670	9090	9090	9090	9090	0
99	20231012	181500	582165670	9090	9090	9090	9090	0
100	20231012	181400	582165670	9090	9090	9090	9090	0
101	20231012	181300	582165670	9090	9090	9090	9090	0
102	20231012	181200	582165670	9090	9090	9090	9090	0
103	20231012	181100	582165670	9090	9090	9090	9090	0
104	20231012	181000	582165670	9090	9090	9090	9090	0
105	20231012	180900	582165670	9090	9090	9090	9090	0
106	20231012	180800	582165670	9090	9090	9090	9090	0
107	20231012	180700	582165670	9090	9090	9090	9090	0
108	20231012	180600	582165670	9090	9090	9090	9090	0
109	20231012	180500	582165670	9090	9090	9090	9090	0
110	20231012	180400	582165670	9090	9090	9090	9090	0
111	20231012	180300	582165670	9090	9090	9090	9090	0
112	20231012	180200	582165670	9090	9090	9090	9090	0
113	20231012	180100	582165670	9090	9090	9090	9090	0
114	20231012	180000	582165670	9090	9090	9090	9090	0
115	20231012	175900	582165670	9090	9090	9090	9090	0
116	20231012	175800	582165670	9090	9090	9090	9090	0
117	20231012	175700	582165670	9090	9090	9090	9090	0
118	20231012	175600	582165670	9090	9090	9090	9090	0
119	20231012	175500	582165670	9090	9090	9090	9090	0
120	20231012	175400	582165670	9090	9090	9090	9090	0
121	20231012	175300	582165670	9090	9090	9090	9090	0
122	20231012	175200	582165670	9090	9090	9090	9090	631
123	20231012	175100	582165670	9090	9090	9090	9090	0
124	20231012	175000	582165670	9090	9090	9090	9090	0
125	20231012	174900	582165670	9090	9090	9090	9090	0
126	20231012	174800	582165670	9090	9090	9090	9090	0
127	20231012	174700	582165670	9090	9090	9090	9090	0
128	20231012	174600	582165670	9090	9090	9090	9090	0
129	20231012	174500	582165670	9090	9090	9090	9090	0
130	20231012	174400	582165670	9090	9090	9090	9090	0
131	20231012	174300	582165670	9090	9090	9090	9090	0
132	20231012	174200	582165670	9090	9090	9090	9090	0
133	20231012	174100	582165670	9090	9090	9090	9090	0
134	20231012	174000	582165670	9090	9090	9090	9090	0
135	20231012	173900	582165670	9090	9090	9090	9090	0
136	20231012	173800	582165670	9090	9090	9090	9090	0
137	20231012	173700	582165670	9090	9090	9090	9090	0
138	20231012	173600	582165670	9090	9090	9090	9090	0
139	20231012	173500	582165670	9090	9090	9090	9090	0
140	20231012	173400	582165670	9090	9090	9090	9090	0
141	20231012	173300	582165670	9090	9090	9090	9090	0
142	20231012	173200	582165670	9090	9090	9090	9090	0
143	20231012	173100	582165670	9090	9090	9090	9090	0
144	20231012	173000	582165670	9090	9090	9090	9090	0
145	20231012	172900	582165670	9090	9090	9090	9090	0
146	20231012	172800	582165670	9090	9090	9090	9090	0
147	20231012	172700	582165670	9090	9090	9090	9090	0
148	20231012	172600	582165670	9090	9090	9090	9090	0
149	20231012	172500	582165670	9090	9090	9090	9090	0
150	20231012	172400	582165670	9090	9090	9090	9090	0
151	20231012	172300	582165670	9090	9090	9090	9090	0
152	20231012	172200	582165670	9090	9090	9090	9090	631
153	20231012	172100	582165670	9090	9090	9090	9090	0
154	20231012	172000	582165670	9090	9090	9090	9090	0
155	20231012	171900	582165670	9090	9090	9090	9090	0
156	20231012	171800	582165670	9090	9090	9090	9090	0
157	20231012	171700	582165670	9090	9090	9090	9090	0
158	20231012	171600	582165670	9090	9090	9090	9090	0
159	20231012	171500	582165670	9090	9090	9090	9090	0
160	20231012	171400	582165670	9090	9090	9090	9090	0
161	20231012	171300	582165670	9090	9090	9090	9090	0
162	20231012	171200	582165670	9090	9090	9090	9090	0
163	20231012	171100	582165670	9090	9090	9090	9090	0
164	20231012	171000	582165670	9090	9090	9090	9090	0
165	20231012	170900	582165670	9090	9090	9090	9090	0
166	20231012	170800	582165670	9090	9090	9090	9090	0
167	20231012	170700	582165670	9090	9090	9090	9090	0
168	20231012	170600	582165670	9090	9090	9090	9090	0
169	20231012	170500	582165670	9090	9090	9090	9090	0
170	20231012	170400	582165670	9090	9090	9090	9090	0
171	20231012	170300	582165670	9090	9090	9090	9090	0
172	20231012	170200	582165670	9090	9090	9090	9090	0
173	20231012	170100	582165670	9090	9090	9090	9090	0
174	20231012	170000	582165670	9090	9090	9090	9090	0
175	20231012	165900	582165670	9090	9090	9090	9090	0
176	20231012	165800	582165670	9090	9090	9090	9090	0
177	20231012	165700	582165670	9090	9090	9090	9090	0
178	20231012	165600	582165670	9090	9090	9090	9090	0
179	20231012	165500	582165670	9090	9090	9090	9090	0
180	20231012	165400	582165670	9090	9090	9090	9090	0
181	20231012	165300	582165670	9090	9090	9090	9090	0
182	20231012	165200	582165670	9090	9090	9090	9090	631
183	20231012	165100	582165670	9090	9090	9090	9090	0
184	20231012	165000	582165670	9090	9090	9090	9090	0
185	20231012	164900	582165670	9090	9090	9090	9090	0
186	20231012	164800	582165670	9090	9090	9090	9090	0
187	20231012	164700	582165670	9090	9090	9090	9090	0
188	20231012	164600	582165670	9090	9090	9090	9090	0
189	20231012	164500	582165670	9090	9090	9090	9090	0
190	20231012	164400	582165670	9090	9090	9090	9090	0
191	20231012	164300	582165670	9090	9090	9090	9090	0
192	20231012	164200	582165670	9090	9090	9090	9090	0
193	20231012	164100	582165670	9090	9090	9090	9090	0
194	20231012	164000	582165670	9090	9090	9090	9090	0
195	20231012	163900	582165670	9090	9090	9090	9090	0
196	20231012	163800	582165670	9090	9090	9090	9090	0
197	20231012	163700	582165670	9090	9090	9090	9090	0
198	20231012	163600	582165670	9090	9090	9090	9090	0
199	20231012	163500	582165670	9090	9090	9090	9090	0
200	20231012	163400	582165670	9090	9090	9090	9090	0
201	20231012	163300	582165670	9090	9090	9090	9090	0
202	20231012	163200	582165670	9090	9090	9090	9090	0
203	20231012	163100	582165670	9090	9090	9090	9090	0
204	20231012	163000	582165670	9090	9090	9090	9090	0
205	20231012	162900	582165670	9090	9090	9090	9090	0
206	20231012	162800	582165670	9090	9090	9090	9090	0
207	20231012	162700	582165670	9090	9090	9090	9090	0
208	20231012	162600	582165670	9090	9090	9090	9090	0
209	20231012	162500	582165670	9090	9090	9090	9090	0
210	20231012	162400	582165670	9090	9090	9090	9090	0
211	20231012	162300	582165670	9090	9090	9090	9090	0
212	20231012	162200	582165670	9090	9090	9090	9090	631
213	20231012	162100	582165670	9090	9090	9090	9090	0
214	20231012	162000	582165670	9090	9090	9090	9090	0
215	20231012	161900	582165670	9090	9090	9090	9090	0
216	20231012	161800	582165670	9090	9090	9090	9090	0
217	20231012	161700	582165670	9090	9090	9090	9090	0
218	20231012	161600	582165670	9090	9090	9090	9090	0
219	20231012	161500	582165670	9090	9090	9090	9090	0
220	20231012	161400	582165670	9090	9090	9090	9090	0
221	20231012	161300	582165670	9090	9090	9090	9090	0
222	20231012	161200	582165670	9090	9090	9090	9090	0
223	20231012	161100	582165670	9090	9090	9090	9090	0
224	20231012	161000	582165670	9090	9090	9090	9090	0
225	20231012	160900	582165670	9090	9090	9090	9090	0
226	20231012	160800	582165670	9090	9090	9090	9090	0
227	20231012	160700	582165670	9090	9090	9090	9090	0
228	20231012	160600	582165670	9090	9090	9090	9090	0
229	20231012	160500	582165670	9090	9090	9090	9090	0
230	20231012	160400	582165670	9090	9090	9090	9090	0
231	20231012	160300	582165670	9090	9090	9090	9090	0
232	20231012	160200	582165670	9090	9090	9090	9090	0
233	20231012	160100	582165670	9090	9090	9090	9090	0
234	20231012	160000	582165670	9090	9090	9090	9090	0
235	20231012	155900	582165670	9090	9090	9090	9090	0
236	20231012	155800	582165670	9090	9090	9090	9090	0
237	20231012	155700	582165670	9090	9090	9090	9090	0
238	20231012	155600	582165670	9090	9090	9090	9090	0
239	20231012	155500	582165670	9090	9090	9090	9090	0
240	20231012	155400	582165670	9090	9090	9090	9090	0
241	20231012	155300	582165670	9090	9090	9090	9090	0
242	20231012	155200	582165670	9090	9090	9090	9090	631
243	20231012	155100	582165670	9090	9090	9090	9090	0
244	20231012	155000	582165670	9090	9090	9090	9090	0
245	20231012	154900	582165670	9090	9090	9090	9090	0
246	20231012	154800	582165670	9090	9090	9090	9090	0
247	20231012	154700	582165670	9090	9090	9090	9090	0
248	20231012	154600	582165670	9090	9090	9090	9090	0
249	20231012	154500	582165670	9090	9090	9090	9090	0
250	20231012	154400	582165670	9090	9090	9090	9090	0
251	20231012	154300	582165670	9090	9090	9090	9090	0
252	20231012	154200	582165670	9090	9090	9090	9090	0
253	20231012	154100	582165670	9090	9090	9090	9090	0
254	20231012	154000	582165670	9090	9090	9090	9090	0
255	20231012	153900	582165670	9090	9090	9090	9090	0
256	20231012	153800	582165670	9090	9090	9090	9090	0
257	20231012	153700	582165670	9090	9090	9090	9090	0
258	20231012	153600	582165670	9090	9090	9090	9090	0
259	20231012	153500	582165670	9090	9090	9090	9090	0
260	20231012	153400	582165670	9090	9090	9090	9090	0
261	20231012	153300	582165670	9090	9090	9090	9090	0
262	20231012	153200	582165670	9090	9090	9090	9090	0
263	20231012	153100	582165670	9090	9090	9090	9090	0
264	20231012	153000	582165670	9090	9090	9090	9090	631
265	20231012	152900	576429880	9080	9080	9080	9080	0
266	20231012	152800	576429880	9080	9080	9080	9080	0
267	20231012	152700	576429880	9080	9080	9080	9080	0
268	20231012	152600	576429880	9080	9080	9080	9080	0
269	20231012	152500	576429880	9080	9080	9080	9080	0
270	20231012	152400	576429880	9080	9080	9080	9080	0
271	20231012	152300	576429880	9080	9080	9080	9080	0
272	20231012	152200	576429880	9080	9080	9080	9080	0
273	20231012	152100	576429880	9080	9080	9080	9080	0
274	20231012	152000	576429880	9080	9080	9080	9080	0
275	20231012	151900	576429880	9080	9100	9100	9080	224
276	20231012	151800	574393440	9120	9110	9120	9110	1102
277	20231012	151700	564344300	9110	9110	9110	9110	0
278	20231012	151600	564344300	9110	9110	9110	9110	1
279	20231012	151500	564335190	9100	9100	9100	9100	2
280	20231012	151400	564316990	9090	9100	9100	9090	3
281	20231012	151300	564289710	9080	9080	9080	9080	0
282	20231012	151200	564289710	9080	9080	9080	9080	0
283	20231012	151100	564289710	9080	9080	9080	9080	68
284	20231012	151000	563672270	9070	9070	9070	9070	0
285	20231012	150900	563672270	9070	9070	9070	9070	1
286	20231012	150800	563663200	9120	9120	9120	9120	0
287	20231012	150700	563663200	9120	9120	9120	9120	808
288	20231012	150600	556294240	9110	9100	9110	9100	606
289	20231012	150500	550773960	9050	9050	9050	9050	0
290	20231012	150400	550773960	9050	9050	9050	9050	0
291	20231012	150300	550773960	9050	9050	9050	9050	0
292	20231012	150200	550773960	9050	9050	9050	9050	0
293	20231012	150100	550773960	9050	9050	9050	9050	0
294	20231012	150000	550773960	9050	9100	9100	9050	210
295	20231012	145900	548872960	9100	9100	9100	9100	54
296	20231012	145800	548381560	9110	9110	9110	9110	54
297	20231012	145700	547889620	9110	9070	9110	9070	2444
298	20231012	145600	525660930	9070	9070	9070	9070	0
299	20231012	145500	525660930	9070	9070	9070	9070	2
300	20231012	145400	525642790	9070	9070	9070	9070	3
301	20231012	145300	525615580	9070	9070	9070	9070	1
302	20231012	145200	525606510	9070	9070	9070	9070	0
303	20231012	145100	525606510	9070	9070	9070	9070	0
304	20231012	145000	525606510	9070	9060	9070	9060	109
305	20231012	144900	524618950	9060	9060	9060	9060	4
306	20231012	144800	524582710	9020	9020	9020	9020	32
307	20231012	144700	524294070	9020	9020	9020	9020	0
308	20231012	144600	524294070	9020	9020	9020	9020	73
309	20231012	144500	523635610	9060	9060	9060	9060	2
310	20231012	144400	523617490	9070	9070	9070	9070	2
311	20231012	144300	523599350	9020	9070	9070	9020	57
312	20231012	144200	523084890	9060	9060	9060	9060	0
313	20231012	144100	523084890	9060	9060	9060	9060	0
314	20231012	144000	523084890	9060	9060	9060	9060	0
315	20231012	143900	523084890	9060	9060	9060	9060	0
316	20231012	143800	523084890	9060	9060	9060	9060	0
317	20231012	143700	523084890	9060	9060	9060	9060	24
318	20231012	143600	522867450	9070	9070	9070	9070	1
319	20231012	143500	522858380	9070	9070	9070	9070	0
320	20231012	143400	522858380	9070	9070	9070	9070	0
321	20231012	143300	522858380	9070	9070	9070	9070	0
322	20231012	143200	522858380	9070	9070	9070	9070	10
323	20231012	143100	522767680	9060	9060	9060	9060	0
324	20231012	143000	522767680	9060	9060	9060	9060	0
325	20231012	142900	522767680	9060	9060	9060	9060	0
326	20231012	142800	522767680	9060	9060	9060	9000	2595
327	20231012	142700	499292840	9070	9070	9070	9070	0
328	20231012	142600	499292840	9070	9070	9070	9070	0
329	20231012	142500	499292840	9070	9070	9070	9070	0
330	20231012	142400	499292840	9070	9070	9070	9070	0
331	20231012	142300	499292840	9070	9070	9070	9070	0
332	20231012	142200	499292840	9070	9090	9090	9070	1516
333	20231012	142100	485512660	9100	9100	9100	9100	0
334	20231012	142000	485512660	9100	9100	9100	9100	0
335	20231012	141900	485512660	9100	9100	9100	9100	50
336	20231012	141800	485057660	9100	9090	9100	9090	10
337	20231012	141700	484966740	9100	9100	9100	9100	0
338	20231012	141600	484966740	9100	9100	9100	9100	0
339	20231012	141500	484966740	9100	9090	9100	9090	21
340	20231012	141400	484775840	9090	9090	9090	9090	0
341	20231012	141300	484775840	9090	9070	9090	9070	3
342	20231012	141200	484748590	9070	9090	9090	9070	1870
343	20231012	141100	467767690	9100	9100	9100	9100	0
344	20231012	141000	467767690	9100	9090	9100	9090	10
345	20231012	140900	467676770	9100	9100	9100	9100	0
346	20231012	140800	467676770	9100	9100	9100	9100	2
347	20231012	140700	467658570	9080	9080	9080	9080	220
348	20231012	140600	465660970	9120	9080	9120	9070	130
349	20231012	140500	464481620	9090	9110	9120	9090	3644
350	20231012	140400	431329180	9120	9120	9120	9120	15
351	20231012	140300	431192380	9120	9110	9120	9110	9
352	20231012	140200	431110340	9120	9110	9120	9110	185
353	20231012	140100	429424040	9110	9110	9110	9110	0
354	20231012	140000	429424040	9110	9100	9110	9100	758
355	20231012	135900	422524240	9100	9100	9100	9100	102
356	20231012	135800	421596040	9100	9100	9100	9100	35
357	20231012	135700	421277540	9100	9100	9100	9100	0
358	20231012	135600	421277540	9100	9100	9100	9100	0
359	20231012	135500	421277540	9100	9100	9100	9100	95
360	20231012	135400	420413040	9100	9100	9100	9100	29
361	20231012	135300	420149140	9100	9090	9100	9090	4
362	20231012	135200	420112750	9090	9080	9090	9080	84
363	20231012	135100	419349960	9080	9080	9080	9080	6
364	20231012	135000	419295480	9080	9080	9080	9080	0
365	20231012	134900	419295480	9080	9080	9080	9080	3
366	20231012	134800	419268240	9080	9060	9080	9060	34
367	20231012	134700	418960120	9080	9070	9080	9070	200
368	20231012	134600	417146020	9070	9060	9070	9060	759
369	20231012	134500	410265630	9060	9060	9060	9060	50
370	20231012	134400	409812630	9060	9060	9060	9060	193
371	20231012	134300	408064050	9050	9050	9050	9050	1000
372	20231012	134200	399014050	9060	9060	9060	9060	0
373	20231012	134100	399014050	9060	9060	9060	9060	0
374	20231012	134000	399014050	9060	9060	9060	9060	0
375	20231012	133900	399014050	9060	9060	9060	9060	0
376	20231012	133800	399014050	9060	9060	9060	9060	0
377	20231012	133700	399014050	9060	9060	9060	9060	0
378	20231012	133600	399014050	9060	9060	9060	9060	0
379	20231012	133500	399014050	9060	9060	9060	9060	14
380	20231012	133400	398887210	9060	9060	9060	9060	0
381	20231012	133300	398887210	9060	9060	9060	9060	0
382	20231012	133200	398887210	9060	9060	9060	9060	0
383	20231012	133100	398887210	9060	9060	9060	9060	0
384	20231012	133000	398887210	9060	9060	9060	9060	0
385	20231012	132900	398887210	9060	9060	9060	9060	0
386	20231012	132800	398887210	9060	9060	9060	9060	0
387	20231012	132700	398887210	9060	9060	9060	9060	0
388	20231012	132600	398887210	9060	9060	9060	9060	0
389	20231012	132500	398887210	9060	9060	9060	9060	8
390	20231012	132400	398814730	9060	9060	9060	9060	0
391	20231012	132300	398814730	9060	9030	9060	9000	2717
392	20231012	132200	374349620	9050	9050	9050	9050	8
393	20231012	132100	374277220	9050	9050	9050	9050	0
394	20231012	132000	374277220	9050	9050	9050	9050	0
395	20231012	131900	374277220	9050	9050	9050	9050	0
396	20231012	131800	374277220	9050	9050	9050	9050	0
397	20231012	131700	374277220	9050	9050	9050	9050	0
398	20231012	131600	374277220	9050	9050	9050	9050	2
399	20231012	131500	374259120	9050	9050	9050	9050	0
400	20231012	131400	374259120	9050	9050	9050	9050	0
401	20231012	131300	374259120	9050	9050	9050	9050	100
402	20231012	131200	373354120	9050	9050	9050	9050	2
403	20231012	131100	373336020	9000	9000	9000	9000	50
404	20231012	131000	372886020	9030	9030	9030	9030	0
405	20231012	130900	372886020	9030	9030	9030	9030	2
406	20231012	130800	372867960	9000	9040	9040	9000	952
407	20231012	130700	364288010	9050	9050	9050	9050	1
408	20231012	130600	364278960	9050	9050	9050	9050	0
409	20231012	130500	364278960	9050	9050	9050	9050	1
410	20231012	130400	364269910	9040	9040	9040	9040	0
411	20231012	130300	364269910	9040	9040	9040	9040	1
412	20231012	130200	364260870	9050	9060	9060	9050	3
413	20231012	130100	364233710	9040	9040	9040	9040	80
414	20231012	130000	363510510	9040	9040	9040	9040	0
415	20231012	125900	363510510	9040	9040	9040	9040	18
416	20231012	125800	363347790	9040	9040	9040	9040	31
417	20231012	125700	363067550	9040	9040	9040	9040	0
418	20231012	125600	363067550	9040	9040	9040	9040	0
419	20231012	125500	363067550	9040	9040	9040	9040	0
420	20231012	125400	363067550	9040	9040	9040	9040	0
421	20231012	125300	363067550	9040	9040	9040	9040	72
422	20231012	125200	362416670	9040	9040	9040	9040	0
423	20231012	125100	362416670	9040	9040	9040	9040	0
424	20231012	125000	362416670	9040	9040	9040	9040	0
425	20231012	124900	362416670	9040	9040	9040	9040	2
426	20231012	124800	362398590	9070	9070	9070	9070	0
427	20231012	124700	362398590	9070	9070	9070	9070	0
428	20231012	124600	362398590	9070	9070	9070	9070	0
429	20231012	124500	362398590	9070	9070	9070	9070	0
430	20231012	124400	362398590	9070	9070	9070	9070	0
431	20231012	124300	362398590	9070	9070	9070	9070	0
432	20231012	124200	362398590	9070	9070	9070	9070	0
433	20231012	124100	362398590	9070	9070	9070	9070	0
434	20231012	124000	362398590	9070	9070	9070	9070	0
435	20231012	123900	362398590	9070	9070	9070	9070	0
436	20231012	123800	362398590	9070	9070	9070	9070	0
437	20231012	123700	362398590	9070	9070	9070	9070	0
438	20231012	123600	362398590	9070	9070	9070	9070	0
439	20231012	123500	362398590	9070	9070	9070	9070	0
440	20231012	123400	362398590	9070	9070	9070	9070	1
441	20231012	123300	362389520	9020	9020	9020	9020	1
442	20231012	123200	362380500	9040	9040	9040	9040	138
443	20231012	123100	361132980	9040	9040	9040	9040	2
444	20231012	123000	361114900	9020	9020	9020	9020	354
445	20231012	122900	357921820	9020	9030	9030	9020	39
446	20231012	122800	357569660	9040	9040	9040	9040	216
447	20231012	122700	355617020	9050	9050	9050	9050	2
448	20231012	122600	355598920	9050	9050	9050	9050	8
449	20231012	122500	355526520	9050	9050	9050	9050	40
450	20231012	122400	355164520	9060	9060	9060	9060	4
451	20231012	122300	355128280	9070	9070	9070	9070	0
452	20231012	122200	355128280	9070	9070	9070	9070	0
453	20231012	122100	355128280	9070	9070	9070	9070	2
454	20231012	122000	355110140	9060	9060	9060	9060	4
455	20231012	121900	355073900	9060	9060	9060	9060	19
456	20231012	121800	354901760	9060	9060	9060	9060	0
457	20231012	121700	354901760	9060	9060	9060	9060	0
458	20231012	121600	354901760	9060	9060	9060	9060	3
459	20231012	121500	354874580	9060	9060	9060	9060	0
460	20231012	121400	354874580	9060	9060	9060	9060	0
461	20231012	121300	354874580	9060	9060	9060	9060	2
462	20231012	121200	354856460	9060	9060	9060	9060	12
463	20231012	121100	354747740	9070	9070	9070	9070	0
464	20231012	121000	354747740	9070	9070	9070	9070	0
465	20231012	120900	354747740	9070	9070	9070	9070	0
466	20231012	120800	354747740	9070	9070	9070	9070	2
467	20231012	120700	354729600	9060	9060	9060	9060	0
468	20231012	120600	354729600	9060	9060	9060	9060	0
469	20231012	120500	354729600	9060	9060	9060	9060	0
470	20231012	120400	354729600	9060	9060	9060	9060	0
471	20231012	120300	354729600	9060	9060	9060	9060	2
472	20231012	120200	354711480	9050	9050	9050	9050	0
473	20231012	120100	354711480	9050	9050	9050	9050	3
474	20231012	120000	354684330	9070	9070	9070	9070	50
475	20231012	115900	354230830	9070	9070	9070	9070	0
476	20231012	115800	354230830	9070	9070	9070	9070	0
477	20231012	115700	354230830	9070	9070	9070	9070	0
478	20231012	115600	354230830	9070	9050	9070	9050	71
479	20231012	115500	353588260	9070	9070	9070	9070	0
480	20231012	115400	353588260	9070	9070	9070	9070	0
481	20231012	115300	353588260	9070	9070	9070	9070	0
482	20231012	115200	353588260	9070	9070	9070	9070	0
483	20231012	115100	353588260	9070	9070	9070	9070	0
484	20231012	115000	353588260	9070	9070	9070	9070	0
485	20231012	114900	353588260	9070	9070	9070	9070	1070
486	20231012	114800	343883360	9070	9070	9070	9070	0
487	20231012	114700	343883360	9070	9070	9070	9070	0
488	20231012	114600	343883360	9070	9070	9070	9070	5
489	20231012	114500	343838010	9070	9070	9070	9070	0
490	20231012	114400	343838010	9070	9070	9070	9070	1
491	20231012	114300	343828940	9010	9010	9010	9010	0
492	20231012	114200	343828940	9010	9010	9010	9010	0
493	20231012	114100	343828940	9010	9010	9010	9010	0
494	20231012	114000	343828940	9010	9010	9010	9010	0
495	20231012	113900	343828940	9010	9010	9010	9010	0
496	20231012	113800	343828940	9010	9010	9010	9010	0
497	20231012	113700	343828940	9010	9080	9080	9010	51
498	20231012	113600	343369360	9090	9090	9090	9090	0
499	20231012	113500	343369360	9090	9090	9090	9090	0
500	20231012	113400	343369360	9090	9090	9090	9090	0
501	20231012	113300	343369360	9090	9090	9090	9090	0
502	20231012	113200	343369360	9090	9090	9090	9090	0
503	20231012	113100	343369360	9090	9090	9090	9090	0
504	20231012	113000	343369360	9090	9090	9090	9090	0
505	20231012	112900	343369360	9090	9090	9090	9090	0
506	20231012	112800	343369360	9090	9090	9090	9090	0
507	20231012	112700	343369360	9090	9090	9090	9090	1
508	20231012	112600	343360270	9090	9090	9090	9090	200
509	20231012	112500	341542270	9090	9090	9090	9090	0
510	20231012	112400	341542270	9090	9090	9090	9090	0
511	20231012	112300	341542270	9090	9020	9090	9020	272
512	20231012	112200	339079510	9000	8990	9000	8990	146
513	20231012	112100	337765870	9000	9000	9000	9000	7
514	20231012	112000	337702870	9000	9000	9000	9000	0
515	20231012	111900	337702870	9000	9000	9000	9000	0
516	20231012	111800	337702870	9000	9000	9000	9000	0
517	20231012	111700	337702870	9000	8990	9000	8990	4
518	20231012	111600	337666890	8990	8990	9000	8990	8
519	20231012	111500	337594930	8990	8990	8990	8990	4
520	20231012	111400	337558970	8990	8990	8990	8990	4
521	20231012	111300	337523010	8990	8990	8990	8990	0
522	20231012	111200	337523010	8990	8990	8990	8990	4
523	20231012	111100	337487050	8990	8990	8990	8990	2
524	20231012	111000	337469070	8990	9000	9000	8980	316
525	20231012	110900	334630880	9000	9000	9000	9000	0
526	20231012	110800	334630880	9000	9000	9000	9000	0
527	20231012	110700	334630880	9000	9000	9000	9000	0
528	20231012	110600	334630880	9000	9000	9000	9000	0
529	20231012	110500	334630880	9000	9000	9000	9000	3
530	20231012	110400	334603880	9000	9000	9000	9000	0
531	20231012	110300	334603880	9000	9000	9000	9000	4
532	20231012	110200	334567880	9000	9000	9000	8990	791
533	20231012	110100	327451540	9020	9020	9020	9020	0
534	20231012	110000	327451540	9020	9020	9020	9020	0
535	20231012	105900	327451540	9020	9020	9020	9020	0
536	20231012	105800	327451540	9020	9020	9020	9020	2
537	20231012	105700	327433500	9010	9030	9030	9010	1180
538	20231012	105600	316797410	9040	9050	9050	9040	474
539	20231012	105500	312507920	9050	9050	9050	9050	10
540	20231012	105400	312417420	9060	9060	9060	9060	70
541	20231012	105300	311783220	9080	9080	9080	9080	0
542	20231012	105200	311783220	9080	9080	9080	9080	0
543	20231012	105100	311783220	9080	9080	9080	9080	0
544	20231012	105000	311783220	9080	9080	9080	9080	0
545	20231012	104900	311783220	9080	9080	9080	9080	0
546	20231012	104800	311783220	9080	9080	9080	9080	0
547	20231012	104700	311783220	9080	9080	9080	9080	0
548	20231012	104600	311783220	9080	9080	9080	9080	0
549	20231012	104500	311783220	9080	9080	9080	9080	9
550	20231012	104400	311701500	9080	9080	9080	9080	0
551	20231012	104300	311701500	9080	9080	9080	9080	0
552	20231012	104200	311701500	9080	9080	9080	9080	0
553	20231012	104100	311701500	9080	9080	9080	9080	0
554	20231012	104000	311701500	9080	9080	9080	9080	1
555	20231012	103900	311692420	9070	9070	9070	9070	0
556	20231012	103800	311692420	9070	9070	9070	9070	0
557	20231012	103700	311692420	9070	9070	9070	9070	0
558	20231012	103600	311692420	9070	9070	9070	9070	0
559	20231012	103500	311692420	9070	9040	9070	9040	14
560	20231012	103400	311565530	9060	9060	9060	9060	0
561	20231012	103300	311565530	9060	9060	9060	9060	0
562	20231012	103200	311565530	9060	9060	9060	9060	0
563	20231012	103100	311565530	9060	9060	9060	9060	57
564	20231012	103000	311049110	9060	9060	9060	9060	1
565	20231012	102900	311040050	9010	9010	9010	9010	0
566	20231012	102800	311040050	9010	9010	9010	9010	0
567	20231012	102700	311040050	9010	9010	9010	9010	100
568	20231012	102600	310139050	9010	9010	9010	9010	0
569	20231012	102500	310139050	9010	9010	9010	9010	0
570	20231012	102400	310139050	9010	9010	9010	9010	500
571	20231012	102300	305634050	9020	9020	9020	9020	4
572	20231012	102200	305597970	9020	9030	9030	9020	804
573	20231012	102100	298343890	9030	9030	9030	9030	0
574	20231012	102000	298343890	9030	9030	9030	9030	0
575	20231012	101900	298343890	9030	9030	9030	9030	0
576	20231012	101800	298343890	9030	9030	9030	9030	81
577	20231012	101700	297612460	9030	9020	9030	9020	18
578	20231012	101600	297450090	9030	9060	9060	9030	16
579	20231012	101500	297305280	9030	9030	9030	9030	0
580	20231012	101400	297305280	9030	9030	9030	9030	0
581	20231012	101300	297305280	9030	9030	9030	9030	220
582	20231012	101200	295318680	9080	9040	9080	9030	290
583	20231012	101100	292698020	9040	9040	9040	9040	0
584	20231012	101000	292698020	9040	9050	9050	9040	116
585	20231012	100900	291648230	9080	9050	9080	9050	31
586	20231012	100800	291366780	9080	9080	9080	9080	20
587	20231012	100700	291185180	9080	9080	9080	9080	0
588	20231012	100600	291185180	9080	9080	9080	9080	7
589	20231012	100500	291121620	9100	9100	9100	9100	2
590	20231012	100400	291103420	9120	9120	9120	9120	291
591	20231012	100300	288449500	9100	9070	9100	9070	306
592	20231012	100200	285669080	9070	9080	9080	9070	201
593	20231012	100100	283844010	9080	9080	9080	9080	0
594	20231012	100000	283844010	9080	9080	9080	9080	59
595	20231012	095900	283308290	9030	9030	9030	9030	2
596	20231012	095800	283290230	9030	9030	9030	9030	3
597	20231012	095700	283263140	9030	9030	9030	9030	0
598	20231012	095600	283263140	9030	9030	9030	9030	0
599	20231012	095500	283263140	9030	9030	9030	9030	65
600	20231012	095400	282676190	9030	9030	9030	9030	0
601	20231012	095300	282676190	9030	9030	9030	9030	0
602	20231012	095200	282676190	9030	9030	9030	9030	0
603	20231012	095100	282676190	9030	9030	9030	9030	35
604	20231012	095000	282360140	9060	9060	9060	9060	0
605	20231012	094900	282360140	9060	9060	9060	9060	0
606	20231012	094800	282360140	9060	9030	9060	9030	288
607	20231012	094700	279758360	9060	9060	9060	9060	22
608	20231012	094600	279559040	9020	9020	9020	9020	5
609	20231012	094500	279513940	9010	9010	9010	9010	100
610	20231012	094400	278612940	9010	9010	9020	9010	274
611	20231012	094300	276143800	9010	9050	9050	9010	679
612	20231012	094200	270007230	9060	9060	9060	9060	16
613	20231012	094100	269862270	9060	9060	9060	9060	1
614	20231012	094000	269853210	9060	9060	9060	9060	271
615	20231012	093900	267397950	9060	9100	9100	9060	150
616	20231012	093800	266034950	9100	9100	9100	9100	125
617	20231012	093700	264897450	9100	9100	9100	9100	301
618	20231012	093600	262158350	9100	9100	9100	9100	11
619	20231012	093500	262058250	9100	9110	9110	9100	83
620	20231012	093400	261302910	9100	9100	9100	9100	483
621	20231012	093300	256907610	9100	9110	9110	9100	29
622	20231012	093200	256643510	9100	9100	9100	9100	20
623	20231012	093100	256461510	9100	9120	9120	9100	300
624	20231012	093000	253727910	9120	9080	9120	9080	609
625	20231012	092900	248187510	9030	9030	9030	9030	250
626	20231012	092800	245930010	9030	9030	9030	9030	178
627	20231012	092700	244322670	9030	9030	9030	9030	138
628	20231012	092600	243076530	9080	9080	9080	9080	140
629	20231012	092500	241805330	9080	9080	9100	9080	626
630	20231012	092400	236116250	9080	9070	9100	9070	1567
631	20231012	092300	221873340	9030	9030	9030	9030	50
632	20231012	092200	221421840	9060	9050	9060	9050	156
633	20231012	092100	220008930	9040	9030	9040	9030	84
634	20231012	092000	219250360	9010	9010	9010	9010	221
635	20231012	091900	217259150	9010	9010	9010	9010	655
636	20231012	091800	211357600	9010	9010	9010	9010	500
637	20231012	091700	206852600	9030	9010	9030	9010	86
638	20231012	091600	206077120	9010	9010	9010	9010	180
639	20231012	091500	204455320	9020	9040	9040	9020	3997
640	20231012	091400	168343640	9050	9070	9080	9050	566
641	20231012	091300	163213400	9070	9070	9070	9070	0
642	20231012	091200	163213400	9070	9070	9070	9040	255
643	20231012	091100	160904600	9070	9040	9070	9040	182
644	20231012	091000	159257220	9040	9050	9070	9040	331
645	20231012	090900	156263080	9050	9060	9090	9040	2806
646	20231012	090800	130799100	9030	9030	9050	9030	647
647	20231012	090700	124946530	9020	9040	9050	9020	331
648	20231012	090600	121956250	9020	9040	9050	9020	1865
649	20231012	090500	105082130	9030	8980	9030	8980	1096
650	20231012	090400	95214160	8970	8970	8980	8970	267
651	20231012	090300	92817030	8910	9000	9000	8900	683
652	20231012	090200	86712590	9000	8900	9000	8900	5075
653	20231012	090100	41183180	8890	8850	8890	8850	1544
654	20231012	090000	27488190	8830	8800	8830	8800	3120