KissMeData/101530/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195300	22041790	5260	5260	5260	5260	217
3	20231006	195200	22041790	5260	5260	5260	5260	0
4	20231006	195100	22041790	5260	5260	5260	5260	0
5	20231006	195000	22041790	5260	5260	5260	5260	0
6	20231006	194900	22041790	5260	5260	5260	5260	0
7	20231006	194800	22041790	5260	5260	5260	5260	0
8	20231006	194700	22041790	5260	5260	5260	5260	0
9	20231006	194600	22041790	5260	5260	5260	5260	0
10	20231006	194500	22041790	5260	5260	5260	5260	0
11	20231006	194400	22041790	5260	5260	5260	5260	0
12	20231006	194300	22041790	5260	5260	5260	5260	0
13	20231006	194200	22041790	5260	5260	5260	5260	0
14	20231006	194100	22041790	5260	5260	5260	5260	0
15	20231006	194000	22041790	5260	5260	5260	5260	0
16	20231006	193900	22041790	5260	5260	5260	5260	0
17	20231006	193800	22041790	5260	5260	5260	5260	0
18	20231006	193700	22041790	5260	5260	5260	5260	0
19	20231006	193600	22041790	5260	5260	5260	5260	0
20	20231006	193500	22041790	5260	5260	5260	5260	0
21	20231006	193400	22041790	5260	5260	5260	5260	0
22	20231006	193300	22041790	5260	5260	5260	5260	0
23	20231006	193200	22041790	5260	5260	5260	5260	0
24	20231006	193100	22041790	5260	5260	5260	5260	0
25	20231006	193000	22041790	5260	5260	5260	5260	0
26	20231006	192900	22041790	5260	5260	5260	5260	0
27	20231006	192800	22041790	5260	5260	5260	5260	0
28	20231006	192700	22041790	5260	5260	5260	5260	0
29	20231006	192600	22041790	5260	5260	5260	5260	0
30	20231006	192500	22041790	5260	5260	5260	5260	0
31	20231006	192400	22041790	5260	5260	5260	5260	0
32	20231006	192300	22041790	5260	5260	5260	5260	217
33	20231006	192200	22041790	5260	5260	5260	5260	0
34	20231006	192100	22041790	5260	5260	5260	5260	0
35	20231006	192000	22041790	5260	5260	5260	5260	0
36	20231006	191900	22041790	5260	5260	5260	5260	0
37	20231006	191800	22041790	5260	5260	5260	5260	0
38	20231006	191700	22041790	5260	5260	5260	5260	0
39	20231006	191600	22041790	5260	5260	5260	5260	0
40	20231006	191500	22041790	5260	5260	5260	5260	0
41	20231006	191400	22041790	5260	5260	5260	5260	0
42	20231006	191300	22041790	5260	5260	5260	5260	0
43	20231006	191200	22041790	5260	5260	5260	5260	0
44	20231006	191100	22041790	5260	5260	5260	5260	0
45	20231006	191000	22041790	5260	5260	5260	5260	0
46	20231006	190900	22041790	5260	5260	5260	5260	0
47	20231006	190800	22041790	5260	5260	5260	5260	0
48	20231006	190700	22041790	5260	5260	5260	5260	0
49	20231006	190600	22041790	5260	5260	5260	5260	0
50	20231006	190500	22041790	5260	5260	5260	5260	0
51	20231006	190400	22041790	5260	5260	5260	5260	0
52	20231006	190300	22041790	5260	5260	5260	5260	0
53	20231006	190200	22041790	5260	5260	5260	5260	0
54	20231006	190100	22041790	5260	5260	5260	5260	0
55	20231006	190000	22041790	5260	5260	5260	5260	0
56	20231006	185900	22041790	5260	5260	5260	5260	0
57	20231006	185800	22041790	5260	5260	5260	5260	0
58	20231006	185700	22041790	5260	5260	5260	5260	0
59	20231006	185600	22041790	5260	5260	5260	5260	0
60	20231006	185500	22041790	5260	5260	5260	5260	0
61	20231006	185400	22041790	5260	5260	5260	5260	0
62	20231006	185300	22041790	5260	5260	5260	5260	217
63	20231006	185200	22041790	5260	5260	5260	5260	0
64	20231006	185100	22041790	5260	5260	5260	5260	0
65	20231006	185000	22041790	5260	5260	5260	5260	0
66	20231006	184900	22041790	5260	5260	5260	5260	0
67	20231006	184800	22041790	5260	5260	5260	5260	0
68	20231006	184700	22041790	5260	5260	5260	5260	0
69	20231006	184600	22041790	5260	5260	5260	5260	0
70	20231006	184500	22041790	5260	5260	5260	5260	0
71	20231006	184400	22041790	5260	5260	5260	5260	0
72	20231006	184300	22041790	5260	5260	5260	5260	0
73	20231006	184200	22041790	5260	5260	5260	5260	0
74	20231006	184100	22041790	5260	5260	5260	5260	0
75	20231006	184000	22041790	5260	5260	5260	5260	0
76	20231006	183900	22041790	5260	5260	5260	5260	0
77	20231006	183800	22041790	5260	5260	5260	5260	0
78	20231006	183700	22041790	5260	5260	5260	5260	0
79	20231006	183600	22041790	5260	5260	5260	5260	0
80	20231006	183500	22041790	5260	5260	5260	5260	0
81	20231006	183400	22041790	5260	5260	5260	5260	0
82	20231006	183300	22041790	5260	5260	5260	5260	0
83	20231006	183200	22041790	5260	5260	5260	5260	0
84	20231006	183100	22041790	5260	5260	5260	5260	0
85	20231006	183000	22041790	5260	5260	5260	5260	0
86	20231006	182900	22041790	5260	5260	5260	5260	0
87	20231006	182800	22041790	5260	5260	5260	5260	0
88	20231006	182700	22041790	5260	5260	5260	5260	0
89	20231006	182600	22041790	5260	5260	5260	5260	0
90	20231006	182500	22041790	5260	5260	5260	5260	0
91	20231006	182400	22041790	5260	5260	5260	5260	0
92	20231006	182300	22041790	5260	5260	5260	5260	217
93	20231006	182200	22041790	5260	5260	5260	5260	0
94	20231006	182100	22041790	5260	5260	5260	5260	0
95	20231006	182000	22041790	5260	5260	5260	5260	0
96	20231006	181900	22041790	5260	5260	5260	5260	0
97	20231006	181800	22041790	5260	5260	5260	5260	0
98	20231006	181700	22041790	5260	5260	5260	5260	0
99	20231006	181600	22041790	5260	5260	5260	5260	0
100	20231006	181500	22041790	5260	5260	5260	5260	0
101	20231006	181400	22041790	5260	5260	5260	5260	0
102	20231006	181300	22041790	5260	5260	5260	5260	0
103	20231006	181200	22041790	5260	5260	5260	5260	0
104	20231006	181100	22041790	5260	5260	5260	5260	0
105	20231006	181000	22041790	5260	5260	5260	5260	0
106	20231006	180900	22041790	5260	5260	5260	5260	0
107	20231006	180800	22041790	5260	5260	5260	5260	0
108	20231006	180700	22041790	5260	5260	5260	5260	0
109	20231006	180600	22041790	5260	5260	5260	5260	0
110	20231006	180500	22041790	5260	5260	5260	5260	0
111	20231006	180400	22041790	5260	5260	5260	5260	0
112	20231006	180300	22041790	5260	5260	5260	5260	0
113	20231006	180200	22041790	5260	5260	5260	5260	0
114	20231006	180100	22041790	5260	5260	5260	5260	0
115	20231006	180000	22041790	5260	5260	5260	5260	0
116	20231006	175900	22041790	5260	5260	5260	5260	0
117	20231006	175800	22041790	5260	5260	5260	5260	0
118	20231006	175700	22041790	5260	5260	5260	5260	0
119	20231006	175600	22041790	5260	5260	5260	5260	0
120	20231006	175500	22041790	5260	5260	5260	5260	0
121	20231006	175400	22041790	5260	5260	5260	5260	0
122	20231006	175300	22041790	5260	5260	5260	5260	217
123	20231006	175200	22041790	5260	5260	5260	5260	0
124	20231006	175100	22041790	5260	5260	5260	5260	0
125	20231006	175000	22041790	5260	5260	5260	5260	0
126	20231006	174900	22041790	5260	5260	5260	5260	0
127	20231006	174800	22041790	5260	5260	5260	5260	0
128	20231006	174700	22041790	5260	5260	5260	5260	0
129	20231006	174600	22041790	5260	5260	5260	5260	0
130	20231006	174500	22041790	5260	5260	5260	5260	0
131	20231006	174400	22041790	5260	5260	5260	5260	0
132	20231006	174300	22041790	5260	5260	5260	5260	0
133	20231006	174200	22041790	5260	5260	5260	5260	0
134	20231006	174100	22041790	5260	5260	5260	5260	0
135	20231006	174000	22041790	5260	5260	5260	5260	0
136	20231006	173900	22041790	5260	5260	5260	5260	0
137	20231006	173800	22041790	5260	5260	5260	5260	0
138	20231006	173700	22041790	5260	5260	5260	5260	0
139	20231006	173600	22041790	5260	5260	5260	5260	0
140	20231006	173500	22041790	5260	5260	5260	5260	0
141	20231006	173400	22041790	5260	5260	5260	5260	0
142	20231006	173300	22041790	5260	5260	5260	5260	0
143	20231006	173200	22041790	5260	5260	5260	5260	0
144	20231006	173100	22041790	5260	5260	5260	5260	0
145	20231006	173000	22041790	5260	5260	5260	5260	0
146	20231006	172900	22041790	5260	5260	5260	5260	0
147	20231006	172800	22041790	5260	5260	5260	5260	0
148	20231006	172700	22041790	5260	5260	5260	5260	0
149	20231006	172600	22041790	5260	5260	5260	5260	0
150	20231006	172500	22041790	5260	5260	5260	5260	0
151	20231006	172400	22041790	5260	5260	5260	5260	0
152	20231006	172300	22041790	5260	5260	5260	5260	217
153	20231006	172200	22041790	5260	5260	5260	5260	0
154	20231006	172100	22041790	5260	5260	5260	5260	0
155	20231006	172000	22041790	5260	5260	5260	5260	0
156	20231006	171900	22041790	5260	5260	5260	5260	0
157	20231006	171800	22041790	5260	5260	5260	5260	0
158	20231006	171700	22041790	5260	5260	5260	5260	0
159	20231006	171600	22041790	5260	5260	5260	5260	0
160	20231006	171500	22041790	5260	5260	5260	5260	0
161	20231006	171400	22041790	5260	5260	5260	5260	0
162	20231006	171300	22041790	5260	5260	5260	5260	0
163	20231006	171200	22041790	5260	5260	5260	5260	0
164	20231006	171100	22041790	5260	5260	5260	5260	0
165	20231006	171000	22041790	5260	5260	5260	5260	0
166	20231006	170900	22041790	5260	5260	5260	5260	0
167	20231006	170800	22041790	5260	5260	5260	5260	0
168	20231006	170700	22041790	5260	5260	5260	5260	0
169	20231006	170600	22041790	5260	5260	5260	5260	0
170	20231006	170500	22041790	5260	5260	5260	5260	0
171	20231006	170400	22041790	5260	5260	5260	5260	0
172	20231006	170300	22041790	5260	5260	5260	5260	0
173	20231006	170200	22041790	5260	5260	5260	5260	0
174	20231006	170100	22041790	5260	5260	5260	5260	0
175	20231006	170000	22041790	5260	5260	5260	5260	0
176	20231006	165900	22041790	5260	5260	5260	5260	0
177	20231006	165800	22041790	5260	5260	5260	5260	0
178	20231006	165700	22041790	5260	5260	5260	5260	0
179	20231006	165600	22041790	5260	5260	5260	5260	0
180	20231006	165500	22041790	5260	5260	5260	5260	0
181	20231006	165400	22041790	5260	5260	5260	5260	0
182	20231006	165300	22041790	5260	5260	5260	5260	217
183	20231006	165200	22041790	5260	5260	5260	5260	0
184	20231006	165100	22041790	5260	5260	5260	5260	0
185	20231006	165000	22041790	5260	5260	5260	5260	0
186	20231006	164900	22041790	5260	5260	5260	5260	0
187	20231006	164800	22041790	5260	5260	5260	5260	0
188	20231006	164700	22041790	5260	5260	5260	5260	0
189	20231006	164600	22041790	5260	5260	5260	5260	0
190	20231006	164500	22041790	5260	5260	5260	5260	0
191	20231006	164400	22041790	5260	5260	5260	5260	0
192	20231006	164300	22041790	5260	5260	5260	5260	0
193	20231006	164200	22041790	5260	5260	5260	5260	0
194	20231006	164100	22041790	5260	5260	5260	5260	0
195	20231006	164000	22041790	5260	5260	5260	5260	0
196	20231006	163900	22041790	5260	5260	5260	5260	0
197	20231006	163800	22041790	5260	5260	5260	5260	0
198	20231006	163700	22041790	5260	5260	5260	5260	0
199	20231006	163600	22041790	5260	5260	5260	5260	0
200	20231006	163500	22041790	5260	5260	5260	5260	0
201	20231006	163400	22041790	5260	5260	5260	5260	0
202	20231006	163300	22041790	5260	5260	5260	5260	0
203	20231006	163200	22041790	5260	5260	5260	5260	0
204	20231006	163100	22041790	5260	5260	5260	5260	0
205	20231006	163000	22041790	5260	5260	5260	5260	0
206	20231006	162900	22041790	5260	5260	5260	5260	0
207	20231006	162800	22041790	5260	5260	5260	5260	0
208	20231006	162700	22041790	5260	5260	5260	5260	0
209	20231006	162600	22041790	5260	5260	5260	5260	0
210	20231006	162500	22041790	5260	5260	5260	5260	0
211	20231006	162400	22041790	5260	5260	5260	5260	0
212	20231006	162300	22041790	5260	5260	5260	5260	217
213	20231006	162200	22041790	5260	5260	5260	5260	0
214	20231006	162100	22041790	5260	5260	5260	5260	0
215	20231006	162000	22041790	5260	5260	5260	5260	0
216	20231006	161900	22041790	5260	5260	5260	5260	0
217	20231006	161800	22041790	5260	5260	5260	5260	0
218	20231006	161700	22041790	5260	5260	5260	5260	0
219	20231006	161600	22041790	5260	5260	5260	5260	0
220	20231006	161500	22041790	5260	5260	5260	5260	0
221	20231006	161400	22041790	5260	5260	5260	5260	0
222	20231006	161300	22041790	5260	5260	5260	5260	0
223	20231006	161200	22041790	5260	5260	5260	5260	0
224	20231006	161100	22041790	5260	5260	5260	5260	0
225	20231006	161000	22041790	5260	5260	5260	5260	0
226	20231006	160900	22041790	5260	5260	5260	5260	0
227	20231006	160800	22041790	5260	5260	5260	5260	0
228	20231006	160700	22041790	5260	5260	5260	5260	0
229	20231006	160600	22041790	5260	5260	5260	5260	0
230	20231006	160500	22041790	5260	5260	5260	5260	0
231	20231006	160400	22041790	5260	5260	5260	5260	0
232	20231006	160300	22041790	5260	5260	5260	5260	0
233	20231006	160200	22041790	5260	5260	5260	5260	0
234	20231006	160100	22041790	5260	5260	5260	5260	0
235	20231006	160000	22041790	5260	5260	5260	5260	0
236	20231006	155900	22041790	5260	5260	5260	5260	0
237	20231006	155800	22041790	5260	5260	5260	5260	0
238	20231006	155700	22041790	5260	5260	5260	5260	0
239	20231006	155600	22041790	5260	5260	5260	5260	0
240	20231006	155500	22041790	5260	5260	5260	5260	0
241	20231006	155400	22041790	5260	5260	5260	5260	0
242	20231006	155300	22041790	5260	5260	5260	5260	217
243	20231006	155200	22041790	5260	5260	5260	5260	0
244	20231006	155100	22041790	5260	5260	5260	5260	0
245	20231006	155000	22041790	5260	5260	5260	5260	0
246	20231006	154900	22041790	5260	5260	5260	5260	0
247	20231006	154800	22041790	5260	5260	5260	5260	0
248	20231006	154700	22041790	5260	5260	5260	5260	0
249	20231006	154600	22041790	5260	5260	5260	5260	0
250	20231006	154500	22041790	5260	5260	5260	5260	0
251	20231006	154400	22041790	5260	5260	5260	5260	0
252	20231006	154300	22041790	5260	5260	5260	5260	0
253	20231006	154200	22041790	5260	5260	5260	5260	0
254	20231006	154100	22041790	5260	5260	5260	5260	0
255	20231006	154000	22041790	5260	5260	5260	5260	0
256	20231006	153900	22041790	5260	5260	5260	5260	0
257	20231006	153800	22041790	5260	5260	5260	5260	0
258	20231006	153700	22041790	5260	5260	5260	5260	0
259	20231006	153600	22041790	5260	5260	5260	5260	0
260	20231006	153500	22041790	5260	5260	5260	5260	0
261	20231006	153400	22041790	5260	5260	5260	5260	0
262	20231006	153300	22041790	5260	5260	5260	5260	0
263	20231006	153200	22041790	5260	5260	5260	5260	0
264	20231006	153100	22041790	5260	5260	5260	5260	0
265	20231006	153000	22041790	5260	5260	5260	5260	217
266	20231006	152900	20900370	5220	5220	5220	5220	0
267	20231006	152800	20900370	5220	5220	5220	5220	0
268	20231006	152700	20900370	5220	5220	5220	5220	0
269	20231006	152600	20900370	5220	5220	5220	5220	0
270	20231006	152500	20900370	5220	5220	5220	5220	0
271	20231006	152400	20900370	5220	5220	5220	5220	0
272	20231006	152300	20900370	5220	5220	5220	5220	0
273	20231006	152200	20900370	5220	5220	5220	5220	0
274	20231006	152100	20900370	5220	5220	5220	5220	0
275	20231006	152000	20900370	5220	5220	5220	5220	0
276	20231006	151900	20900370	5220	5220	5220	5220	10
277	20231006	151800	20848170	5220	5220	5220	5220	2
278	20231006	151700	20837730	5220	5220	5220	5220	0
279	20231006	151600	20837730	5220	5230	5230	5220	435
280	20231006	151500	18567000	5230	5230	5230	5230	0
281	20231006	151400	18567000	5230	5230	5230	5230	0
282	20231006	151300	18567000	5230	5230	5230	5230	0
283	20231006	151200	18567000	5230	5230	5230	5230	0
284	20231006	151100	18567000	5230	5230	5230	5230	100
285	20231006	151000	18044000	5230	5230	5230	5230	0
286	20231006	150900	18044000	5230	5230	5230	5230	2
287	20231006	150800	18033540	5230	5230	5230	5230	0
288	20231006	150700	18033540	5230	5230	5230	5230	0
289	20231006	150600	18033540	5230	5230	5230	5230	0
290	20231006	150500	18033540	5230	5230	5230	5230	0
291	20231006	150400	18033540	5230	5230	5230	5230	0
292	20231006	150300	18033540	5230	5230	5230	5230	0
293	20231006	150200	18033540	5230	5230	5230	5230	0
294	20231006	150100	18033540	5230	5230	5230	5230	0
295	20231006	150000	18033540	5230	5230	5230	5230	0
296	20231006	145900	18033540	5230	5230	5230	5230	69
297	20231006	145800	17672670	5230	5230	5230	5230	26
298	20231006	145700	17536690	5230	5230	5230	5230	10
299	20231006	145600	17484390	5230	5230	5230	5230	0
300	20231006	145500	17484390	5230	5230	5230	5230	0
301	20231006	145400	17484390	5230	5230	5230	5230	46
302	20231006	145300	17243810	5230	5230	5230	5230	0
303	20231006	145200	17243810	5230	5230	5230	5230	0
304	20231006	145100	17243810	5230	5230	5230	5230	0
305	20231006	145000	17243810	5230	5230	5230	5230	0
306	20231006	144900	17243810	5230	5230	5230	5230	0
307	20231006	144800	17243810	5230	5230	5230	5230	59
308	20231006	144700	16935240	5260	5260	5260	5260	0
309	20231006	144600	16935240	5260	5250	5260	5250	2
310	20231006	144500	16924730	5250	5250	5250	5250	0
311	20231006	144400	16924730	5250	5250	5250	5250	1
312	20231006	144300	16919480	5250	5250	5260	5250	8
313	20231006	144200	16877450	5250	5250	5250	5250	2
314	20231006	144100	16866950	5260	5260	5260	5260	0
315	20231006	144000	16866950	5260	5250	5260	5250	4
316	20231006	143900	16845930	5250	5250	5250	5250	0
317	20231006	143800	16845930	5250	5250	5250	5250	0
318	20231006	143700	16845930	5250	5250	5250	5250	1
319	20231006	143600	16840680	5230	5230	5230	5230	0
320	20231006	143500	16840680	5230	5230	5230	5230	0
321	20231006	143400	16840680	5230	5230	5230	5230	0
322	20231006	143300	16840680	5230	5250	5250	5230	313
323	20231006	143200	15202620	5260	5260	5260	5260	0
324	20231006	143100	15202620	5260	5260	5260	5260	0
325	20231006	143000	15202620	5260	5260	5260	5260	4
326	20231006	142900	15181580	5260	5260	5260	5260	0
327	20231006	142800	15181580	5260	5260	5260	5260	0
328	20231006	142700	15181580	5260	5260	5260	5260	38
329	20231006	142600	14981700	5260	5260	5260	5260	0
330	20231006	142500	14981700	5260	5260	5260	5260	0
331	20231006	142400	14981700	5260	5260	5260	5260	0
332	20231006	142300	14981700	5260	5260	5260	5260	0
333	20231006	142200	14981700	5260	5260	5260	5260	0
334	20231006	142100	14981700	5260	5260	5260	5260	0
335	20231006	142000	14981700	5260	5260	5260	5260	0
336	20231006	141900	14981700	5260	5260	5260	5260	0
337	20231006	141800	14981700	5260	5260	5260	5260	0
338	20231006	141700	14981700	5260	5260	5260	5260	0
339	20231006	141600	14981700	5260	5260	5260	5260	0
340	20231006	141500	14981700	5260	5260	5260	5260	0
341	20231006	141400	14981700	5260	5260	5260	5260	0
342	20231006	141300	14981700	5260	5260	5260	5260	0
343	20231006	141200	14981700	5260	5260	5260	5260	0
344	20231006	141100	14981700	5260	5260	5260	5260	0
345	20231006	141000	14981700	5260	5260	5260	5260	0
346	20231006	140900	14981700	5260	5260	5260	5260	0
347	20231006	140800	14981700	5260	5260	5260	5260	0
348	20231006	140700	14981700	5260	5260	5260	5260	0
349	20231006	140600	14981700	5260	5260	5260	5260	0
350	20231006	140500	14981700	5260	5260	5260	5260	0
351	20231006	140400	14981700	5260	5260	5260	5260	0
352	20231006	140300	14981700	5260	5260	5260	5260	0
353	20231006	140200	14981700	5260	5260	5260	5260	0
354	20231006	140100	14981700	5260	5260	5260	5260	0
355	20231006	140000	14981700	5260	5260	5260	5260	0
356	20231006	135900	14981700	5260	5260	5260	5260	0
357	20231006	135800	14981700	5260	5260	5260	5260	0
358	20231006	135700	14981700	5260	5260	5260	5260	0
359	20231006	135600	14981700	5260	5260	5260	5260	0
360	20231006	135500	14981700	5260	5260	5260	5260	0
361	20231006	135400	14981700	5260	5260	5260	5260	0
362	20231006	135300	14981700	5260	5260	5260	5260	0
363	20231006	135200	14981700	5260	5260	5260	5260	0
364	20231006	135100	14981700	5260	5260	5260	5260	10
365	20231006	135000	14929100	5270	5270	5270	5270	0
366	20231006	134900	14929100	5270	5270	5270	5270	0
367	20231006	134800	14929100	5270	5270	5270	5270	0
368	20231006	134700	14929100	5270	5270	5270	5270	0
369	20231006	134600	14929100	5270	5270	5270	5270	0
370	20231006	134500	14929100	5270	5270	5270	5270	0
371	20231006	134400	14929100	5270	5270	5270	5270	0
372	20231006	134300	14929100	5270	5270	5270	5270	0
373	20231006	134200	14929100	5270	5270	5270	5250	4
374	20231006	134100	14908050	5250	5250	5250	5250	7
375	20231006	134000	14871300	5230	5230	5230	5230	0
376	20231006	133900	14871300	5230	5230	5230	5230	0
377	20231006	133800	14871300	5230	5230	5230	5230	0
378	20231006	133700	14871300	5230	5230	5230	5230	0
379	20231006	133600	14871300	5230	5230	5230	5230	0
380	20231006	133500	14871300	5230	5230	5230	5230	0
381	20231006	133400	14871300	5230	5230	5230	5230	0
382	20231006	133300	14871300	5230	5230	5230	5230	0
383	20231006	133200	14871300	5230	5230	5230	5230	0
384	20231006	133100	14871300	5230	5230	5230	5230	0
385	20231006	133000	14871300	5230	5230	5230	5230	0
386	20231006	132900	14871300	5230	5250	5250	5230	550
387	20231006	132800	11993530	5250	5260	5260	5250	400
388	20231006	132700	9891150	5260	5260	5260	5260	0
389	20231006	132600	9891150	5260	5260	5260	5260	0
390	20231006	132500	9891150	5260	5260	5260	5260	0
391	20231006	132400	9891150	5260	5260	5260	5260	121
392	20231006	132300	9254690	5260	5260	5260	5260	0
393	20231006	132200	9254690	5260	5260	5260	5260	0
394	20231006	132100	9254690	5260	5260	5260	5260	0
395	20231006	132000	9254690	5260	5260	5260	5260	0
396	20231006	131900	9254690	5260	5260	5260	5260	0
397	20231006	131800	9254690	5260	5260	5260	5260	0
398	20231006	131700	9254690	5260	5260	5260	5260	0
399	20231006	131600	9254690	5260	5260	5260	5260	0
400	20231006	131500	9254690	5260	5260	5260	5260	0
401	20231006	131400	9254690	5260	5260	5260	5260	0
402	20231006	131300	9254690	5260	5260	5260	5260	106
403	20231006	131200	8697130	5270	5270	5270	5270	0
404	20231006	131100	8697130	5270	5270	5270	5270	0
405	20231006	131000	8697130	5270	5270	5270	5270	0
406	20231006	130900	8697130	5270	5270	5270	5270	0
407	20231006	130800	8697130	5270	5270	5270	5270	0
408	20231006	130700	8697130	5270	5270	5270	5270	0
409	20231006	130600	8697130	5270	5270	5270	5270	0
410	20231006	130500	8697130	5270	5270	5270	5270	0
411	20231006	130400	8697130	5270	5270	5270	5270	0
412	20231006	130300	8697130	5270	5270	5270	5270	319
413	20231006	130200	7016000	5270	5270	5270	5270	0
414	20231006	130100	7016000	5270	5270	5270	5270	0
415	20231006	130000	7016000	5270	5270	5270	5270	0
416	20231006	125900	7016000	5270	5270	5270	5270	0
417	20231006	125800	7016000	5270	5270	5270	5270	0
418	20231006	125700	7016000	5270	5270	5270	5270	0
419	20231006	125600	7016000	5270	5270	5270	5270	0
420	20231006	125500	7016000	5270	5270	5270	5270	0
421	20231006	125400	7016000	5270	5270	5270	5270	0
422	20231006	125300	7016000	5270	5270	5270	5270	0
423	20231006	125200	7016000	5270	5270	5270	5270	0
424	20231006	125100	7016000	5270	5270	5270	5270	0
425	20231006	125000	7016000	5270	5270	5270	5270	0
426	20231006	124900	7016000	5270	5270	5270	5270	0
427	20231006	124800	7016000	5270	5270	5270	5270	0
428	20231006	124700	7016000	5270	5270	5270	5270	0
429	20231006	124600	7016000	5270	5270	5270	5270	0
430	20231006	124500	7016000	5270	5270	5270	5270	0
431	20231006	124400	7016000	5270	5270	5270	5270	0
432	20231006	124300	7016000	5270	5270	5270	5270	61
433	20231006	124200	6694530	5280	5280	5280	5280	0
434	20231006	124100	6694530	5280	5280	5280	5280	0
435	20231006	124000	6694530	5280	5280	5280	5280	0
436	20231006	123900	6694530	5280	5280	5280	5280	1
437	20231006	123800	6689250	5280	5280	5280	5280	0
438	20231006	123700	6689250	5280	5280	5280	5280	0
439	20231006	123600	6689250	5280	5280	5280	5280	0
440	20231006	123500	6689250	5280	5280	5280	5280	0
441	20231006	123400	6689250	5280	5280	5280	5280	0
442	20231006	123300	6689250	5280	5280	5280	5280	0
443	20231006	123200	6689250	5280	5280	5280	5280	0
444	20231006	123100	6689250	5280	5280	5280	5280	0
445	20231006	123000	6689250	5280	5280	5280	5280	0
446	20231006	122900	6689250	5280	5280	5280	5280	0
447	20231006	122800	6689250	5280	5280	5280	5280	0
448	20231006	122700	6689250	5280	5280	5280	5280	0
449	20231006	122600	6689250	5280	5280	5280	5280	1
450	20231006	122500	6683970	5290	5290	5290	5290	0
451	20231006	122400	6683970	5290	5290	5290	5290	0
452	20231006	122300	6683970	5290	5290	5290	5290	0
453	20231006	122200	6683970	5290	5290	5290	5290	0
454	20231006	122100	6683970	5290	5290	5290	5290	0
455	20231006	122000	6683970	5290	5290	5290	5290	0
456	20231006	121900	6683970	5290	5290	5290	5290	0
457	20231006	121800	6683970	5290	5290	5290	5290	0
458	20231006	121700	6683970	5290	5290	5290	5290	0
459	20231006	121600	6683970	5290	5290	5290	5290	0
460	20231006	121500	6683970	5290	5290	5290	5290	0
461	20231006	121400	6683970	5290	5290	5290	5290	0
462	20231006	121300	6683970	5290	5290	5290	5290	0
463	20231006	121200	6683970	5290	5290	5290	5290	0
464	20231006	121100	6683970	5290	5290	5290	5290	0
465	20231006	121000	6683970	5290	5290	5290	5290	0
466	20231006	120900	6683970	5290	5290	5290	5290	0
467	20231006	120800	6683970	5290	5290	5290	5290	0
468	20231006	120700	6683970	5290	5290	5290	5290	0
469	20231006	120600	6683970	5290	5290	5290	5290	0
470	20231006	120500	6683970	5290	5290	5290	5290	0
471	20231006	120400	6683970	5290	5290	5290	5290	0
472	20231006	120300	6683970	5290	5290	5290	5290	0
473	20231006	120200	6683970	5290	5290	5290	5290	0
474	20231006	120100	6683970	5290	5290	5290	5290	0
475	20231006	120000	6683970	5290	5290	5290	5290	0
476	20231006	115900	6683970	5290	5290	5290	5290	0
477	20231006	115800	6683970	5290	5290	5290	5290	0
478	20231006	115700	6683970	5290	5290	5290	5290	0
479	20231006	115600	6683970	5290	5290	5290	5290	0
480	20231006	115500	6683970	5290	5290	5290	5290	0
481	20231006	115400	6683970	5290	5290	5290	5290	0
482	20231006	115300	6683970	5290	5290	5290	5290	0
483	20231006	115200	6683970	5290	5290	5290	5290	0
484	20231006	115100	6683970	5290	5290	5290	5290	0
485	20231006	115000	6683970	5290	5290	5290	5290	0
486	20231006	114900	6683970	5290	5290	5290	5290	0
487	20231006	114800	6683970	5290	5290	5290	5290	0
488	20231006	114700	6683970	5290	5290	5290	5290	0
489	20231006	114600	6683970	5290	5290	5290	5290	0
490	20231006	114500	6683970	5290	5290	5290	5290	0
491	20231006	114400	6683970	5290	5290	5290	5290	0
492	20231006	114300	6683970	5290	5290	5290	5290	0
493	20231006	114200	6683970	5290	5290	5290	5290	0
494	20231006	114100	6683970	5290	5290	5290	5290	0
495	20231006	114000	6683970	5290	5290	5290	5290	0
496	20231006	113900	6683970	5290	5290	5290	5290	0
497	20231006	113800	6683970	5290	5290	5290	5290	0
498	20231006	113700	6683970	5290	5290	5290	5290	0
499	20231006	113600	6683970	5290	5290	5290	5290	0
500	20231006	113500	6683970	5290	5290	5290	5290	0
501	20231006	113400	6683970	5290	5290	5290	5290	0
502	20231006	113300	6683970	5290	5290	5290	5290	5
503	20231006	113200	6657520	5290	5290	5290	5290	0
504	20231006	113100	6657520	5290	5290	5290	5290	0
505	20231006	113000	6657520	5290	5290	5290	5290	0
506	20231006	112900	6657520	5290	5290	5290	5290	0
507	20231006	112800	6657520	5290	5290	5290	5290	0
508	20231006	112700	6657520	5290	5290	5290	5290	0
509	20231006	112600	6657520	5290	5290	5290	5290	0
510	20231006	112500	6657520	5290	5290	5290	5290	0
511	20231006	112400	6657520	5290	5290	5290	5290	0
512	20231006	112300	6657520	5290	5290	5290	5290	0
513	20231006	112200	6657520	5290	5290	5290	5290	0
514	20231006	112100	6657520	5290	5290	5290	5290	0
515	20231006	112000	6657520	5290	5290	5290	5290	0
516	20231006	111900	6657520	5290	5290	5290	5290	0
517	20231006	111800	6657520	5290	5290	5290	5290	0
518	20231006	111700	6657520	5290	5290	5290	5290	0
519	20231006	111600	6657520	5290	5290	5290	5290	0
520	20231006	111500	6657520	5290	5290	5290	5290	1
521	20231006	111400	6652230	5270	5270	5270	5270	0
522	20231006	111300	6652230	5270	5270	5270	5270	0
523	20231006	111200	6652230	5270	5270	5270	5270	0
524	20231006	111100	6652230	5270	5270	5270	5270	0
525	20231006	111000	6652230	5270	5270	5270	5270	0
526	20231006	110900	6652230	5270	5270	5270	5270	5
527	20231006	110800	6625880	5270	5280	5280	5270	50
528	20231006	110700	6361930	5290	5290	5290	5290	0
529	20231006	110600	6361930	5290	5290	5290	5290	0
530	20231006	110500	6361930	5290	5290	5290	5290	0
531	20231006	110400	6361930	5290	5290	5290	5290	0
532	20231006	110300	6361930	5290	5290	5290	5290	0
533	20231006	110200	6361930	5290	5290	5290	5290	0
534	20231006	110100	6361930	5290	5290	5290	5290	0
535	20231006	110000	6361930	5290	5290	5290	5290	0
536	20231006	105900	6361930	5290	5290	5290	5290	0
537	20231006	105800	6361930	5290	5290	5290	5290	0
538	20231006	105700	6361930	5290	5290	5290	5290	0
539	20231006	105600	6361930	5290	5290	5290	5290	0
540	20231006	105500	6361930	5290	5290	5290	5290	0
541	20231006	105400	6361930	5290	5290	5290	5290	0
542	20231006	105300	6361930	5290	5290	5290	5290	6
543	20231006	105200	6330190	5290	5290	5290	5290	0
544	20231006	105100	6330190	5290	5290	5290	5290	0
545	20231006	105000	6330190	5290	5290	5290	5290	0
546	20231006	104900	6330190	5290	5290	5290	5290	0
547	20231006	104800	6330190	5290	5290	5290	5290	0
548	20231006	104700	6330190	5290	5290	5290	5290	0
549	20231006	104600	6330190	5290	5290	5290	5290	0
550	20231006	104500	6330190	5290	5290	5290	5290	0
551	20231006	104400	6330190	5290	5290	5290	5290	0
552	20231006	104300	6330190	5290	5290	5290	5290	0
553	20231006	104200	6330190	5290	5290	5290	5290	0
554	20231006	104100	6330190	5290	5290	5290	5290	0
555	20231006	104000	6330190	5290	5290	5290	5290	0
556	20231006	103900	6330190	5290	5290	5290	5290	0
557	20231006	103800	6330190	5290	5290	5290	5290	0
558	20231006	103700	6330190	5290	5290	5290	5290	0
559	20231006	103600	6330190	5290	5290	5290	5290	0
560	20231006	103500	6330190	5290	5290	5290	5290	0
561	20231006	103400	6330190	5290	5290	5290	5290	0
562	20231006	103300	6330190	5290	5290	5290	5290	0
563	20231006	103200	6330190	5290	5290	5290	5290	1
564	20231006	103100	6324900	5290	5290	5290	5290	0
565	20231006	103000	6324900	5290	5290	5290	5290	0
566	20231006	102900	6324900	5290	5290	5290	5290	0
567	20231006	102800	6324900	5290	5290	5290	5290	0
568	20231006	102700	6324900	5290	5290	5290	5290	0
569	20231006	102600	6324900	5290	5290	5290	5290	0
570	20231006	102500	6324900	5290	5290	5290	5290	0
571	20231006	102400	6324900	5290	5290	5290	5290	0
572	20231006	102300	6324900	5290	5290	5290	5290	0
573	20231006	102200	6324900	5290	5290	5290	5290	0
574	20231006	102100	6324900	5290	5290	5290	5290	0
575	20231006	102000	6324900	5290	5290	5290	5290	0
576	20231006	101900	6324900	5290	5290	5290	5290	0
577	20231006	101800	6324900	5290	5290	5290	5290	60
578	20231006	101700	6007500	5290	5290	5290	5290	0
579	20231006	101600	6007500	5290	5290	5290	5290	1
580	20231006	101500	6002210	5280	5280	5280	5280	38
581	20231006	101400	5801570	5280	5280	5280	5280	15
582	20231006	101300	5722370	5280	5280	5280	5280	8
583	20231006	101200	5680130	5280	5280	5280	5280	0
584	20231006	101100	5680130	5280	5280	5280	5280	0
585	20231006	101000	5680130	5280	5280	5280	5280	0
586	20231006	100900	5680130	5280	5280	5280	5280	0
587	20231006	100800	5680130	5280	5280	5280	5280	0
588	20231006	100700	5680130	5280	5280	5280	5280	0
589	20231006	100600	5680130	5280	5280	5280	5280	0
590	20231006	100500	5680130	5280	5280	5280	5280	0
591	20231006	100400	5680130	5280	5280	5280	5280	0
592	20231006	100300	5680130	5280	5280	5280	5280	0
593	20231006	100200	5680130	5280	5280	5280	5280	1
594	20231006	100100	5674850	5270	5270	5270	5270	0
595	20231006	100000	5674850	5270	5270	5270	5270	40
596	20231006	095900	5464050	5270	5270	5270	5270	0
597	20231006	095800	5464050	5270	5270	5270	5270	0
598	20231006	095700	5464050	5270	5270	5270	5270	0
599	20231006	095600	5464050	5270	5270	5270	5270	0
600	20231006	095500	5464050	5270	5270	5270	5270	95
601	20231006	095400	4963400	5270	5270	5270	5270	0
602	20231006	095300	4963400	5270	5270	5270	5270	0
603	20231006	095200	4963400	5270	5260	5270	5260	210
604	20231006	095100	3858700	5260	5260	5260	5260	0
605	20231006	095000	3858700	5260	5260	5260	5260	0
606	20231006	094900	3858700	5260	5260	5260	5260	0
607	20231006	094800	3858700	5260	5260	5260	5260	0
608	20231006	094700	3858700	5260	5260	5260	5260	0
609	20231006	094600	3858700	5260	5260	5260	5260	0
610	20231006	094500	3858700	5260	5260	5260	5260	0
611	20231006	094400	3858700	5260	5260	5260	5260	120
612	20231006	094300	3227500	5260	5260	5260	5260	0
613	20231006	094200	3227500	5260	5260	5260	5260	0
614	20231006	094100	3227500	5260	5260	5260	5260	80
615	20231006	094000	2806700	5260	5260	5260	5260	0
616	20231006	093900	2806700	5260	5260	5260	5260	0
617	20231006	093800	2806700	5260	5260	5260	5260	0
618	20231006	093700	2806700	5260	5260	5260	5260	100
619	20231006	093600	2280700	5260	5260	5260	5260	36
620	20231006	093500	2091340	5260	5260	5260	5260	0
621	20231006	093400	2091340	5260	5260	5260	5260	0
622	20231006	093300	2091340	5260	5260	5260	5260	1
623	20231006	093200	2086080	5260	5260	5260	5260	1
624	20231006	093100	2080820	5250	5250	5250	5250	0
625	20231006	093000	2080820	5250	5250	5250	5250	0
626	20231006	092900	2080820	5250	5250	5250	5250	0
627	20231006	092800	2080820	5250	5250	5250	5250	0
628	20231006	092700	2080820	5250	5250	5250	5250	51
629	20231006	092600	1813070	5260	5260	5260	5260	0
630	20231006	092500	1813070	5260	5260	5260	5260	0
631	20231006	092400	1813070	5260	5260	5260	5260	0
632	20231006	092300	1813070	5260	5260	5260	5260	0
633	20231006	092200	1813070	5260	5260	5260	5260	0
634	20231006	092100	1813070	5260	5260	5260	5260	0
635	20231006	092000	1813070	5260	5260	5260	5260	0
636	20231006	091900	1813070	5260	5260	5260	5260	0
637	20231006	091800	1813070	5260	5260	5260	5260	0
638	20231006	091700	1813070	5260	5260	5260	5260	0
639	20231006	091600	1813070	5260	5260	5260	5260	0
640	20231006	091500	1813070	5260	5260	5260	5260	0
641	20231006	091400	1813070	5260	5260	5260	5260	0
642	20231006	091300	1813070	5260	5260	5260	5260	0
643	20231006	091200	1813070	5260	5260	5260	5260	1
644	20231006	091100	1807810	5250	5250	5250	5250	0
645	20231006	091000	1807810	5250	5250	5250	5250	2
646	20231006	090900	1797310	5240	5240	5240	5240	0
647	20231006	090800	1797310	5240	5240	5240	5240	0
648	20231006	090700	1797310	5240	5240	5240	5240	1
649	20231006	090600	1792070	5240	5230	5240	5230	39
650	20231006	090500	1587720	5240	5240	5240	5240	129
651	20231006	090400	911760	5240	5240	5240	5240	0
652	20231006	090300	911760	5240	5240	5240	5240	0
653	20231006	090200	911760	5240	5240	5240	5240	3
654	20231006	090100	896040	5240	5240	5240	5240	9
655	20231006	090000	848880	5240	5240	5240	5240	162