KissMeData/131030/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200300	139356730	5020	5020	5020	5020	325
3	20231012	200200	139356730	5020	5020	5020	5020	0
4	20231012	200100	139356730	5020	5020	5020	5020	0
5	20231012	200000	139356730	5020	5020	5020	5020	0
6	20231012	195900	139356730	5020	5020	5020	5020	0
7	20231012	195800	139356730	5020	5020	5020	5020	0
8	20231012	195700	139356730	5020	5020	5020	5020	0
9	20231012	195600	139356730	5020	5020	5020	5020	0
10	20231012	195500	139356730	5020	5020	5020	5020	0
11	20231012	195400	139356730	5020	5020	5020	5020	0
12	20231012	195300	139356730	5020	5020	5020	5020	0
13	20231012	195200	139356730	5020	5020	5020	5020	0
14	20231012	195100	139356730	5020	5020	5020	5020	0
15	20231012	195000	139356730	5020	5020	5020	5020	0
16	20231012	194900	139356730	5020	5020	5020	5020	0
17	20231012	194800	139356730	5020	5020	5020	5020	0
18	20231012	194700	139356730	5020	5020	5020	5020	0
19	20231012	194600	139356730	5020	5020	5020	5020	0
20	20231012	194500	139356730	5020	5020	5020	5020	0
21	20231012	194400	139356730	5020	5020	5020	5020	0
22	20231012	194300	139356730	5020	5020	5020	5020	0
23	20231012	194200	139356730	5020	5020	5020	5020	0
24	20231012	194100	139356730	5020	5020	5020	5020	0
25	20231012	194000	139356730	5020	5020	5020	5020	0
26	20231012	193900	139356730	5020	5020	5020	5020	0
27	20231012	193800	139356730	5020	5020	5020	5020	0
28	20231012	193700	139356730	5020	5020	5020	5020	0
29	20231012	193600	139356730	5020	5020	5020	5020	0
30	20231012	193500	139356730	5020	5020	5020	5020	0
31	20231012	193400	139356730	5020	5020	5020	5020	0
32	20231012	193300	139356730	5020	5020	5020	5020	325
33	20231012	193200	139356730	5020	5020	5020	5020	0
34	20231012	193100	139356730	5020	5020	5020	5020	0
35	20231012	193000	139356730	5020	5020	5020	5020	0
36	20231012	192900	139356730	5020	5020	5020	5020	0
37	20231012	192800	139356730	5020	5020	5020	5020	0
38	20231012	192700	139356730	5020	5020	5020	5020	0
39	20231012	192600	139356730	5020	5020	5020	5020	0
40	20231012	192500	139356730	5020	5020	5020	5020	0
41	20231012	192400	139356730	5020	5020	5020	5020	0
42	20231012	192300	139356730	5020	5020	5020	5020	0
43	20231012	192200	139356730	5020	5020	5020	5020	0
44	20231012	192100	139356730	5020	5020	5020	5020	0
45	20231012	192000	139356730	5020	5020	5020	5020	0
46	20231012	191900	139356730	5020	5020	5020	5020	0
47	20231012	191800	139356730	5020	5020	5020	5020	0
48	20231012	191700	139356730	5020	5020	5020	5020	0
49	20231012	191600	139356730	5020	5020	5020	5020	0
50	20231012	191500	139356730	5020	5020	5020	5020	0
51	20231012	191400	139356730	5020	5020	5020	5020	0
52	20231012	191300	139356730	5020	5020	5020	5020	0
53	20231012	191200	139356730	5020	5020	5020	5020	0
54	20231012	191100	139356730	5020	5020	5020	5020	0
55	20231012	191000	139356730	5020	5020	5020	5020	0
56	20231012	190900	139356730	5020	5020	5020	5020	0
57	20231012	190800	139356730	5020	5020	5020	5020	0
58	20231012	190700	139356730	5020	5020	5020	5020	0
59	20231012	190600	139356730	5020	5020	5020	5020	0
60	20231012	190500	139356730	5020	5020	5020	5020	0
61	20231012	190400	139356730	5020	5020	5020	5020	0
62	20231012	190300	139356730	5020	5020	5020	5020	325
63	20231012	190200	139356730	5020	5020	5020	5020	0
64	20231012	190100	139356730	5020	5020	5020	5020	0
65	20231012	190000	139356730	5020	5020	5020	5020	0
66	20231012	185900	139356730	5020	5020	5020	5020	0
67	20231012	185800	139356730	5020	5020	5020	5020	0
68	20231012	185700	139356730	5020	5020	5020	5020	0
69	20231012	185600	139356730	5020	5020	5020	5020	0
70	20231012	185500	139356730	5020	5020	5020	5020	0
71	20231012	185400	139356730	5020	5020	5020	5020	0
72	20231012	185300	139356730	5020	5020	5020	5020	0
73	20231012	185200	139356730	5020	5020	5020	5020	0
74	20231012	185100	139356730	5020	5020	5020	5020	0
75	20231012	185000	139356730	5020	5020	5020	5020	0
76	20231012	184900	139356730	5020	5020	5020	5020	0
77	20231012	184800	139356730	5020	5020	5020	5020	0
78	20231012	184700	139356730	5020	5020	5020	5020	0
79	20231012	184600	139356730	5020	5020	5020	5020	0
80	20231012	184500	139356730	5020	5020	5020	5020	0
81	20231012	184400	139356730	5020	5020	5020	5020	0
82	20231012	184300	139356730	5020	5020	5020	5020	0
83	20231012	184200	139356730	5020	5020	5020	5020	0
84	20231012	184100	139356730	5020	5020	5020	5020	0
85	20231012	184000	139356730	5020	5020	5020	5020	0
86	20231012	183900	139356730	5020	5020	5020	5020	0
87	20231012	183800	139356730	5020	5020	5020	5020	0
88	20231012	183700	139356730	5020	5020	5020	5020	0
89	20231012	183600	139356730	5020	5020	5020	5020	0
90	20231012	183500	139356730	5020	5020	5020	5020	0
91	20231012	183400	139356730	5020	5020	5020	5020	0
92	20231012	183300	139356730	5020	5020	5020	5020	325
93	20231012	183200	139356730	5020	5020	5020	5020	0
94	20231012	183100	139356730	5020	5020	5020	5020	0
95	20231012	183000	139356730	5020	5020	5020	5020	0
96	20231012	182900	139356730	5020	5020	5020	5020	0
97	20231012	182800	139356730	5020	5020	5020	5020	0
98	20231012	182700	139356730	5020	5020	5020	5020	0
99	20231012	182600	139356730	5020	5020	5020	5020	0
100	20231012	182500	139356730	5020	5020	5020	5020	0
101	20231012	182400	139356730	5020	5020	5020	5020	0
102	20231012	182300	139356730	5020	5020	5020	5020	0
103	20231012	182200	139356730	5020	5020	5020	5020	0
104	20231012	182100	139356730	5020	5020	5020	5020	0
105	20231012	182000	139356730	5020	5020	5020	5020	0
106	20231012	181900	139356730	5020	5020	5020	5020	0
107	20231012	181800	139356730	5020	5020	5020	5020	0
108	20231012	181700	139356730	5020	5020	5020	5020	0
109	20231012	181600	139356730	5020	5020	5020	5020	0
110	20231012	181500	139356730	5020	5020	5020	5020	0
111	20231012	181400	139356730	5020	5020	5020	5020	0
112	20231012	181300	139356730	5020	5020	5020	5020	0
113	20231012	181200	139356730	5020	5020	5020	5020	0
114	20231012	181100	139356730	5020	5020	5020	5020	0
115	20231012	181000	139356730	5020	5020	5020	5020	0
116	20231012	180900	139356730	5020	5020	5020	5020	0
117	20231012	180800	139356730	5020	5020	5020	5020	0
118	20231012	180700	139356730	5020	5020	5020	5020	0
119	20231012	180600	139356730	5020	5020	5020	5020	0
120	20231012	180500	139356730	5020	5020	5020	5020	0
121	20231012	180400	139356730	5020	5020	5020	5020	0
122	20231012	180300	139356730	5020	5020	5020	5020	325
123	20231012	180200	139356730	5020	5020	5020	5020	0
124	20231012	180100	139356730	5020	5020	5020	5020	0
125	20231012	180000	139356730	5020	5020	5020	5020	0
126	20231012	175900	139356730	5020	5020	5020	5020	0
127	20231012	175800	139356730	5020	5020	5020	5020	0
128	20231012	175700	139356730	5020	5020	5020	5020	0
129	20231012	175600	139356730	5020	5020	5020	5020	0
130	20231012	175500	139356730	5020	5020	5020	5020	0
131	20231012	175400	139356730	5020	5020	5020	5020	0
132	20231012	175300	139356730	5020	5020	5020	5020	0
133	20231012	175200	139356730	5020	5020	5020	5020	0
134	20231012	175100	139356730	5020	5020	5020	5020	0
135	20231012	175000	139356730	5020	5020	5020	5020	0
136	20231012	174900	139356730	5020	5020	5020	5020	0
137	20231012	174800	139356730	5020	5020	5020	5020	0
138	20231012	174700	139356730	5020	5020	5020	5020	0
139	20231012	174600	139356730	5020	5020	5020	5020	0
140	20231012	174500	139356730	5020	5020	5020	5020	0
141	20231012	174400	139356730	5020	5020	5020	5020	0
142	20231012	174300	139356730	5020	5020	5020	5020	0
143	20231012	174200	139356730	5020	5020	5020	5020	0
144	20231012	174100	139356730	5020	5020	5020	5020	0
145	20231012	174000	139356730	5020	5020	5020	5020	0
146	20231012	173900	139356730	5020	5020	5020	5020	0
147	20231012	173800	139356730	5020	5020	5020	5020	0
148	20231012	173700	139356730	5020	5020	5020	5020	0
149	20231012	173600	139356730	5020	5020	5020	5020	0
150	20231012	173500	139356730	5020	5020	5020	5020	0
151	20231012	173400	139356730	5020	5020	5020	5020	0
152	20231012	173300	139356730	5020	5020	5020	5020	325
153	20231012	173200	139356730	5020	5020	5020	5020	0
154	20231012	173100	139356730	5020	5020	5020	5020	0
155	20231012	173000	139356730	5020	5020	5020	5020	0
156	20231012	172900	139356730	5020	5020	5020	5020	0
157	20231012	172800	139356730	5020	5020	5020	5020	0
158	20231012	172700	139356730	5020	5020	5020	5020	0
159	20231012	172600	139356730	5020	5020	5020	5020	0
160	20231012	172500	139356730	5020	5020	5020	5020	0
161	20231012	172400	139356730	5020	5020	5020	5020	0
162	20231012	172300	139356730	5020	5020	5020	5020	0
163	20231012	172200	139356730	5020	5020	5020	5020	0
164	20231012	172100	139356730	5020	5020	5020	5020	0
165	20231012	172000	139356730	5020	5020	5020	5020	0
166	20231012	171900	139356730	5020	5020	5020	5020	0
167	20231012	171800	139356730	5020	5020	5020	5020	0
168	20231012	171700	139356730	5020	5020	5020	5020	0
169	20231012	171600	139356730	5020	5020	5020	5020	0
170	20231012	171500	139356730	5020	5020	5020	5020	0
171	20231012	171400	139356730	5020	5020	5020	5020	0
172	20231012	171300	139356730	5020	5020	5020	5020	0
173	20231012	171200	139356730	5020	5020	5020	5020	0
174	20231012	171100	139356730	5020	5020	5020	5020	0
175	20231012	171000	139356730	5020	5020	5020	5020	0
176	20231012	170900	139356730	5020	5020	5020	5020	0
177	20231012	170800	139356730	5020	5020	5020	5020	0
178	20231012	170700	139356730	5020	5020	5020	5020	0
179	20231012	170600	139356730	5020	5020	5020	5020	0
180	20231012	170500	139356730	5020	5020	5020	5020	0
181	20231012	170400	139356730	5020	5020	5020	5020	0
182	20231012	170300	139356730	5020	5020	5020	5020	325
183	20231012	170200	139356730	5020	5020	5020	5020	0
184	20231012	170100	139356730	5020	5020	5020	5020	0
185	20231012	170000	139356730	5020	5020	5020	5020	0
186	20231012	165900	139356730	5020	5020	5020	5020	0
187	20231012	165800	139356730	5020	5020	5020	5020	0
188	20231012	165700	139356730	5020	5020	5020	5020	0
189	20231012	165600	139356730	5020	5020	5020	5020	0
190	20231012	165500	139356730	5020	5020	5020	5020	0
191	20231012	165400	139356730	5020	5020	5020	5020	0
192	20231012	165300	139356730	5020	5020	5020	5020	0
193	20231012	165200	139356730	5020	5020	5020	5020	0
194	20231012	165100	139356730	5020	5020	5020	5020	0
195	20231012	165000	139356730	5020	5020	5020	5020	0
196	20231012	164900	139356730	5020	5020	5020	5020	0
197	20231012	164800	139356730	5020	5020	5020	5020	0
198	20231012	164700	139356730	5020	5020	5020	5020	0
199	20231012	164600	139356730	5020	5020	5020	5020	0
200	20231012	164500	139356730	5020	5020	5020	5020	0
201	20231012	164400	139356730	5020	5020	5020	5020	0
202	20231012	164300	139356730	5020	5020	5020	5020	0
203	20231012	164200	139356730	5020	5020	5020	5020	0
204	20231012	164100	139356730	5020	5020	5020	5020	0
205	20231012	164000	139356730	5020	5020	5020	5020	0
206	20231012	163900	139356730	5020	5020	5020	5020	0
207	20231012	163800	139356730	5020	5020	5020	5020	0
208	20231012	163700	139356730	5020	5020	5020	5020	0
209	20231012	163600	139356730	5020	5020	5020	5020	0
210	20231012	163500	139356730	5020	5020	5020	5020	0
211	20231012	163400	139356730	5020	5020	5020	5020	0
212	20231012	163300	139356730	5020	5020	5020	5020	325
213	20231012	163200	139356730	5020	5020	5020	5020	0
214	20231012	163100	139356730	5020	5020	5020	5020	0
215	20231012	163000	139356730	5020	5020	5020	5020	0
216	20231012	162900	139356730	5020	5020	5020	5020	0
217	20231012	162800	139356730	5020	5020	5020	5020	0
218	20231012	162700	139356730	5020	5020	5020	5020	0
219	20231012	162600	139356730	5020	5020	5020	5020	0
220	20231012	162500	139356730	5020	5020	5020	5020	0
221	20231012	162400	139356730	5020	5020	5020	5020	0
222	20231012	162300	139356730	5020	5020	5020	5020	0
223	20231012	162200	139356730	5020	5020	5020	5020	0
224	20231012	162100	139356730	5020	5020	5020	5020	0
225	20231012	162000	139356730	5020	5020	5020	5020	0
226	20231012	161900	139356730	5020	5020	5020	5020	0
227	20231012	161800	139356730	5020	5020	5020	5020	0
228	20231012	161700	139356730	5020	5020	5020	5020	0
229	20231012	161600	139356730	5020	5020	5020	5020	0
230	20231012	161500	139356730	5020	5020	5020	5020	0
231	20231012	161400	139356730	5020	5020	5020	5020	0
232	20231012	161300	139356730	5020	5020	5020	5020	0
233	20231012	161200	139356730	5020	5020	5020	5020	0
234	20231012	161100	139356730	5020	5020	5020	5020	0
235	20231012	161000	139356730	5020	5020	5020	5020	0
236	20231012	160900	139356730	5020	5020	5020	5020	0
237	20231012	160800	139356730	5020	5020	5020	5020	0
238	20231012	160700	139356730	5020	5020	5020	5020	0
239	20231012	160600	139356730	5020	5020	5020	5020	0
240	20231012	160500	139356730	5020	5020	5020	5020	0
241	20231012	160400	139356730	5020	5020	5020	5020	0
242	20231012	160300	139356730	5020	5020	5020	5020	325
243	20231012	160200	139356730	5020	5020	5020	5020	0
244	20231012	160100	139356730	5020	5020	5020	5020	0
245	20231012	160000	139356730	5020	5020	5020	5020	0
246	20231012	155900	139356730	5020	5020	5020	5020	0
247	20231012	155800	139356730	5020	5020	5020	5020	0
248	20231012	155700	139356730	5020	5020	5020	5020	0
249	20231012	155600	139356730	5020	5020	5020	5020	0
250	20231012	155500	139356730	5020	5020	5020	5020	0
251	20231012	155400	139356730	5020	5020	5020	5020	0
252	20231012	155300	139356730	5020	5020	5020	5020	0
253	20231012	155200	139356730	5020	5020	5020	5020	0
254	20231012	155100	139356730	5020	5020	5020	5020	0
255	20231012	155000	139356730	5020	5020	5020	5020	0
256	20231012	154900	139356730	5020	5020	5020	5020	0
257	20231012	154800	139356730	5020	5020	5020	5020	0
258	20231012	154700	139356730	5020	5020	5020	5020	0
259	20231012	154600	139356730	5020	5020	5020	5020	0
260	20231012	154500	139356730	5020	5020	5020	5020	0
261	20231012	154400	139356730	5020	5020	5020	5020	0
262	20231012	154300	139356730	5020	5020	5020	5020	0
263	20231012	154200	139356730	5020	5020	5020	5020	0
264	20231012	154100	139356730	5020	5020	5020	5020	0
265	20231012	154000	139356730	5020	5020	5020	5020	0
266	20231012	153900	139356730	5020	5020	5020	5020	0
267	20231012	153800	139356730	5020	5020	5020	5020	0
268	20231012	153700	139356730	5020	5020	5020	5020	0
269	20231012	153600	139356730	5020	5020	5020	5020	0
270	20231012	153500	139356730	5020	5020	5020	5020	0
271	20231012	153400	139356730	5020	5020	5020	5020	0
272	20231012	153300	139356730	5020	5020	5020	5020	325
273	20231012	153200	139356730	5020	5020	5020	5020	0
274	20231012	153100	139356730	5020	5020	5020	5020	0
275	20231012	153000	139356730	5020	5020	5020	5020	325
276	20231012	152900	137725230	5020	5020	5020	5020	0
277	20231012	152800	137725230	5020	5020	5020	5020	0
278	20231012	152700	137725230	5020	5020	5020	5020	0
279	20231012	152600	137725230	5020	5020	5020	5020	0
280	20231012	152500	137725230	5020	5020	5020	5020	0
281	20231012	152400	137725230	5020	5020	5020	5020	0
282	20231012	152300	137725230	5020	5020	5020	5020	0
283	20231012	152200	137725230	5020	5020	5020	5020	0
284	20231012	152100	137725230	5020	5020	5020	5020	0
285	20231012	152000	137725230	5020	5020	5020	5020	0
286	20231012	151900	137725230	5020	5030	5030	5020	21
287	20231012	151800	137619690	5030	5030	5030	5030	19
288	20231012	151700	137524120	5050	5050	5050	5050	0
289	20231012	151600	137524120	5050	5050	5050	5050	485
290	20231012	151500	135074870	5050	5050	5050	5050	0
291	20231012	151400	135074870	5050	5050	5050	5050	0
292	20231012	151300	135074870	5050	5050	5050	5050	0
293	20231012	151200	135074870	5050	5050	5050	5050	0
294	20231012	151100	135074870	5050	5050	5050	5050	68
295	20231012	151000	134731470	5050	5050	5050	5050	0
296	20231012	150900	134731470	5050	5050	5050	5050	0
297	20231012	150800	134731470	5050	5050	5050	5050	0
298	20231012	150700	134731470	5050	5050	5050	5050	1
299	20231012	150600	134726420	5030	5030	5030	5030	0
300	20231012	150500	134726420	5030	5030	5030	5030	0
301	20231012	150400	134726420	5030	5030	5030	5030	0
302	20231012	150300	134726420	5030	5030	5030	5030	0
303	20231012	150200	134726420	5030	5030	5030	5030	0
304	20231012	150100	134726420	5030	5030	5030	5030	0
305	20231012	150000	134726420	5030	5030	5030	5030	250
306	20231012	145900	133468920	5030	5030	5030	5030	0
307	20231012	145800	133468920	5030	5030	5030	5030	0
308	20231012	145700	133468920	5030	5030	5030	5030	0
309	20231012	145600	133468920	5030	5030	5030	5030	0
310	20231012	145500	133468920	5030	5030	5030	5030	0
311	20231012	145400	133468920	5030	5030	5030	5030	130
312	20231012	145300	132815020	5030	5030	5030	5030	0
313	20231012	145200	132815020	5030	5030	5030	5030	0
314	20231012	145100	132815020	5030	5030	5030	5030	0
315	20231012	145000	132815020	5030	5030	5030	5030	0
316	20231012	144900	132815020	5030	5030	5030	5030	25
317	20231012	144800	132689270	5060	5060	5060	5060	0
318	20231012	144700	132689270	5060	5060	5060	5060	0
319	20231012	144600	132689270	5060	5060	5060	5060	1
320	20231012	144500	132684210	5030	5030	5030	5030	0
321	20231012	144400	132684210	5030	5050	5050	5030	188
322	20231012	144300	131735250	5060	5060	5060	5060	0
323	20231012	144200	131735250	5060	5060	5060	5060	0
324	20231012	144100	131735250	5060	5060	5060	5060	0
325	20231012	144000	131735250	5060	5060	5060	5060	1
326	20231012	143900	131730190	5030	5030	5030	5030	40
327	20231012	143800	131528990	5060	5060	5060	5060	1
328	20231012	143700	131523930	5030	5030	5030	5030	0
329	20231012	143600	131523930	5030	5030	5030	5030	0
330	20231012	143500	131523930	5030	5030	5030	5030	0
331	20231012	143400	131523930	5030	5030	5030	5030	0
332	20231012	143300	131523930	5030	5030	5030	5030	0
333	20231012	143200	131523930	5030	5030	5030	5030	0
334	20231012	143100	131523930	5030	5030	5030	5030	0
335	20231012	143000	131523930	5030	5030	5030	5030	0
336	20231012	142900	131523930	5030	5030	5030	5030	2
337	20231012	142800	131513870	5060	5060	5060	5060	0
338	20231012	142700	131513870	5060	5060	5060	5060	0
339	20231012	142600	131513870	5060	5060	5060	5060	4
340	20231012	142500	131493630	5060	5060	5060	5060	0
341	20231012	142400	131493630	5060	5060	5060	5060	0
342	20231012	142300	131493630	5060	5060	5060	5060	0
343	20231012	142200	131493630	5060	5060	5060	5060	0
344	20231012	142100	131493630	5060	5060	5060	5060	0
345	20231012	142000	131493630	5060	5060	5060	5060	0
346	20231012	141900	131493630	5060	5060	5060	5060	0
347	20231012	141800	131493630	5060	5060	5060	5060	0
348	20231012	141700	131493630	5060	5060	5060	5060	10
349	20231012	141600	131443030	5060	5060	5060	5060	0
350	20231012	141500	131443030	5060	5060	5060	5060	0
351	20231012	141400	131443030	5060	5060	5060	5060	16
352	20231012	141300	131362070	5060	5060	5060	5060	3
353	20231012	141200	131346890	5060	5040	5060	5040	6500
354	20231012	141100	98468720	5030	5030	5030	5030	0
355	20231012	141000	98468720	5030	5030	5030	5030	0
356	20231012	140900	98468720	5030	5030	5030	5030	0
357	20231012	140800	98468720	5030	5030	5030	5030	112
358	20231012	140700	97905360	5030	5030	5030	5030	0
359	20231012	140600	97905360	5030	5030	5030	5030	0
360	20231012	140500	97905360	5030	5030	5030	5030	0
361	20231012	140400	97905360	5030	5030	5030	5030	0
362	20231012	140300	97905360	5030	5030	5030	5030	0
363	20231012	140200	97905360	5030	5030	5030	5030	0
364	20231012	140100	97905360	5030	5030	5030	5030	0
365	20231012	140000	97905360	5030	5030	5030	5030	0
366	20231012	135900	97905360	5030	5030	5030	5030	24
367	20231012	135800	97784640	5040	5040	5040	5040	0
368	20231012	135700	97784640	5040	5040	5040	5040	60
369	20231012	135600	97482240	5040	5040	5040	5040	0
370	20231012	135500	97482240	5040	5040	5040	5040	0
371	20231012	135400	97482240	5040	5040	5040	5040	0
372	20231012	135300	97482240	5040	5040	5040	5040	0
373	20231012	135200	97482240	5040	5040	5040	5040	0
374	20231012	135100	97482240	5040	5040	5040	5040	0
375	20231012	135000	97482240	5040	5040	5040	5040	236
376	20231012	134900	96292800	5040	5040	5040	5040	0
377	20231012	134800	96292800	5040	5040	5040	5040	277
378	20231012	134700	94896720	5050	5050	5050	5050	0
379	20231012	134600	94896720	5050	5050	5050	5050	0
380	20231012	134500	94896720	5050	5050	5050	5050	0
381	20231012	134400	94896720	5050	5050	5050	5050	0
382	20231012	134300	94896720	5050	5050	5050	5050	7
383	20231012	134200	94861370	5050	5050	5050	5050	0
384	20231012	134100	94861370	5050	5050	5050	5050	0
385	20231012	134000	94861370	5050	5040	5050	5040	2034
386	20231012	133900	84596450	5040	5040	5040	5040	783
387	20231012	133800	80650130	5040	5040	5040	5040	0
388	20231012	133700	80650130	5040	5040	5040	5040	0
389	20231012	133600	80650130	5040	5040	5040	5040	0
390	20231012	133500	80650130	5040	5040	5040	5040	0
391	20231012	133400	80650130	5040	5040	5040	5040	0
392	20231012	133300	80650130	5040	5040	5040	5040	0
393	20231012	133200	80650130	5040	5040	5040	5040	0
394	20231012	133100	80650130	5040	5040	5040	5040	0
395	20231012	133000	80650130	5040	5040	5040	5040	0
396	20231012	132900	80650130	5040	5040	5040	5040	0
397	20231012	132800	80650130	5040	5040	5040	5040	0
398	20231012	132700	80650130	5040	5040	5040	5040	0
399	20231012	132600	80650130	5040	5040	5040	5040	1
400	20231012	132500	80645090	5050	5050	5050	5050	10
401	20231012	132400	80594590	5060	5060	5060	5060	0
402	20231012	132300	80594590	5060	5060	5060	5060	0
403	20231012	132200	80594590	5060	5060	5060	5060	0
404	20231012	132100	80594590	5060	5060	5060	5060	0
405	20231012	132000	80594590	5060	5060	5060	5060	0
406	20231012	131900	80594590	5060	5060	5060	5060	0
407	20231012	131800	80594590	5060	5060	5060	5060	0
408	20231012	131700	80594590	5060	5060	5060	5060	0
409	20231012	131600	80594590	5060	5060	5060	5060	0
410	20231012	131500	80594590	5060	5060	5060	5060	0
411	20231012	131400	80594590	5060	5060	5060	5060	0
412	20231012	131300	80594590	5060	5060	5060	5060	0
413	20231012	131200	80594590	5060	5060	5060	5060	0
414	20231012	131100	80594590	5060	5060	5060	5060	0
415	20231012	131000	80594590	5060	5060	5060	5060	0
416	20231012	130900	80594590	5060	5060	5060	5060	0
417	20231012	130800	80594590	5060	5060	5060	5060	0
418	20231012	130700	80594590	5060	5060	5060	5060	1
419	20231012	130600	80589530	5050	5050	5050	5050	0
420	20231012	130500	80589530	5050	5050	5050	5050	0
421	20231012	130400	80589530	5050	5050	5050	5050	500
422	20231012	130300	78064530	5060	5060	5060	5060	11
423	20231012	130200	78008870	5050	5050	5050	5050	0
424	20231012	130100	78008870	5050	5050	5050	5050	0
425	20231012	130000	78008870	5050	5050	5050	5050	0
426	20231012	125900	78008870	5050	5050	5050	5050	0
427	20231012	125800	78008870	5050	5050	5050	5050	0
428	20231012	125700	78008870	5050	5050	5050	5050	0
429	20231012	125600	78008870	5050	5050	5050	5050	0
430	20231012	125500	78008870	5050	5050	5050	5050	0
431	20231012	125400	78008870	5050	5050	5050	5050	0
432	20231012	125300	78008870	5050	5050	5050	5050	0
433	20231012	125200	78008870	5050	5050	5050	5050	0
434	20231012	125100	78008870	5050	5050	5050	5050	0
435	20231012	125000	78008870	5050	5050	5050	5050	893
436	20231012	124900	73499220	5050	5050	5050	5050	0
437	20231012	124800	73499220	5050	5050	5050	5050	0
438	20231012	124700	73499220	5050	5050	5050	5050	100
439	20231012	124600	72994220	5050	5050	5050	5050	0
440	20231012	124500	72994220	5050	5050	5050	5050	0
441	20231012	124400	72994220	5050	5050	5050	5050	0
442	20231012	124300	72994220	5050	5050	5050	5050	0
443	20231012	124200	72994220	5050	5050	5050	5050	0
444	20231012	124100	72994220	5050	5050	5050	5050	0
445	20231012	124000	72994220	5050	5050	5050	5050	0
446	20231012	123900	72994220	5050	5050	5050	5050	150
447	20231012	123800	72236720	5050	5050	5050	5050	1337
448	20231012	123700	65484870	5050	5050	5050	5050	0
449	20231012	123600	65484870	5050	5050	5050	5050	0
450	20231012	123500	65484870	5050	5050	5050	5050	0
451	20231012	123400	65484870	5050	5050	5050	5050	0
452	20231012	123300	65484870	5050	5050	5050	5050	252
453	20231012	123200	64212270	5050	5050	5050	5050	1192
454	20231012	123100	58192670	5050	5050	5050	5050	0
455	20231012	123000	58192670	5050	5050	5050	5050	0
456	20231012	122900	58192670	5050	5050	5050	5050	0
457	20231012	122800	58192670	5050	5050	5050	5050	0
458	20231012	122700	58192670	5050	5050	5050	5050	0
459	20231012	122600	58192670	5050	5050	5050	5050	2
460	20231012	122500	58182570	5050	5050	5050	5050	1
461	20231012	122400	58177520	5030	5030	5030	5030	0
462	20231012	122300	58177520	5030	5030	5030	5030	0
463	20231012	122200	58177520	5030	5030	5030	5030	49
464	20231012	122100	57931050	5050	5050	5050	5050	0
465	20231012	122000	57931050	5050	5050	5050	5050	0
466	20231012	121900	57931050	5050	5030	5050	5030	12
467	20231012	121800	57870660	5050	5050	5050	5050	0
468	20231012	121700	57870660	5050	5050	5050	5050	0
469	20231012	121600	57870660	5050	5050	5050	5050	0
470	20231012	121500	57870660	5050	5050	5050	5050	0
471	20231012	121400	57870660	5050	5050	5050	5050	0
472	20231012	121300	57870660	5050	5050	5050	5050	0
473	20231012	121200	57870660	5050	5050	5050	5050	0
474	20231012	121100	57870660	5050	5050	5050	5050	0
475	20231012	121000	57870660	5050	5050	5050	5050	3
476	20231012	120900	57855510	5050	5050	5050	5050	2
477	20231012	120800	57845410	5060	5060	5060	5060	0
478	20231012	120700	57845410	5060	5060	5060	5060	0
479	20231012	120600	57845410	5060	5060	5060	5060	0
480	20231012	120500	57845410	5060	5060	5060	5060	0
481	20231012	120400	57845410	5060	5050	5060	5050	195
482	20231012	120300	56859040	5050	5050	5050	5050	0
483	20231012	120200	56859040	5050	5050	5050	5050	0
484	20231012	120100	56859040	5050	5050	5050	5050	0
485	20231012	120000	56859040	5050	5050	5050	5050	0
486	20231012	115900	56859040	5050	5050	5050	5050	0
487	20231012	115800	56859040	5050	5050	5050	5050	0
488	20231012	115700	56859040	5050	5050	5050	5050	0
489	20231012	115600	56859040	5050	5050	5050	5050	0
490	20231012	115500	56859040	5050	5050	5050	5050	0
491	20231012	115400	56859040	5050	5050	5050	5050	48
492	20231012	115300	56616640	5050	5050	5050	5050	20
493	20231012	115200	56515640	5050	5050	5050	5050	0
494	20231012	115100	56515640	5050	5050	5050	5050	0
495	20231012	115000	56515640	5050	5050	5050	5050	0
496	20231012	114900	56515640	5050	5050	5050	5050	0
497	20231012	114800	56515640	5050	5050	5050	5050	0
498	20231012	114700	56515640	5050	5050	5050	5050	0
499	20231012	114600	56515640	5050	5050	5050	5050	0
500	20231012	114500	56515640	5050	5050	5050	5050	0
501	20231012	114400	56515640	5050	5060	5060	5040	368
502	20231012	114300	54657240	5060	5060	5060	5060	0
503	20231012	114200	54657240	5060	5060	5060	5060	0
504	20231012	114100	54657240	5060	5060	5060	5060	0
505	20231012	114000	54657240	5060	5060	5060	5060	6
506	20231012	113900	54626880	5060	5060	5060	5060	0
507	20231012	113800	54626880	5060	5060	5060	5060	0
508	20231012	113700	54626880	5060	5060	5060	5060	0
509	20231012	113600	54626880	5060	5060	5060	5060	0
510	20231012	113500	54626880	5060	5060	5060	5060	0
511	20231012	113400	54626880	5060	5060	5060	5060	0
512	20231012	113300	54626880	5060	5060	5060	5060	0
513	20231012	113200	54626880	5060	5060	5060	5060	0
514	20231012	113100	54626880	5060	5060	5060	5060	0
515	20231012	113000	54626880	5060	5060	5060	5060	0
516	20231012	112900	54626880	5060	5060	5060	5060	0
517	20231012	112800	54626880	5060	5060	5060	5060	0
518	20231012	112700	54626880	5060	5060	5060	5060	0
519	20231012	112600	54626880	5060	5060	5060	5060	1
520	20231012	112500	54621820	5020	5020	5020	5020	24
521	20231012	112400	54501340	5020	5020	5020	5020	0
522	20231012	112300	54501340	5020	5020	5020	5020	0
523	20231012	112200	54501340	5020	5020	5020	5020	0
524	20231012	112100	54501340	5020	5020	5020	5020	0
525	20231012	112000	54501340	5020	5020	5020	5020	0
526	20231012	111900	54501340	5020	5020	5020	5020	1
527	20231012	111800	54496320	5060	5060	5060	5060	0
528	20231012	111700	54496320	5060	5060	5060	5060	0
529	20231012	111600	54496320	5060	5060	5060	5060	0
530	20231012	111500	54496320	5060	5060	5060	5060	0
531	20231012	111400	54496320	5060	5060	5060	5060	0
532	20231012	111300	54496320	5060	5060	5060	5060	0
533	20231012	111200	54496320	5060	5060	5060	5060	0
534	20231012	111100	54496320	5060	5060	5060	5060	0
535	20231012	111000	54496320	5060	5060	5060	5060	0
536	20231012	110900	54496320	5060	5020	5060	5010	680
537	20231012	110800	51072770	5020	5020	5020	5020	0
538	20231012	110700	51072770	5020	5020	5020	5020	740
539	20231012	110600	47357970	5020	5020	5020	5020	34
540	20231012	110500	47187290	5030	5030	5030	5030	6
541	20231012	110400	47157110	5030	5030	5030	5030	34
542	20231012	110300	46986090	5040	5040	5040	5040	1
543	20231012	110200	46981050	5050	5050	5050	5050	0
544	20231012	110100	46981050	5050	5050	5050	5050	0
545	20231012	110000	46981050	5050	5050	5050	5050	0
546	20231012	105900	46981050	5050	5050	5050	5050	1
547	20231012	105800	46976000	5040	5040	5040	5040	0
548	20231012	105700	46976000	5040	5040	5040	5040	0
549	20231012	105600	46976000	5040	5040	5040	5040	0
550	20231012	105500	46976000	5040	5040	5040	5040	0
551	20231012	105400	46976000	5040	5040	5040	5040	0
552	20231012	105300	46976000	5040	5040	5040	5040	34
553	20231012	105200	46804640	5060	5060	5060	5060	0
554	20231012	105100	46804640	5060	5060	5060	5060	0
555	20231012	105000	46804640	5060	5060	5060	5060	0
556	20231012	104900	46804640	5060	5060	5060	5060	0
557	20231012	104800	46804640	5060	5060	5060	5060	0
558	20231012	104700	46804640	5060	5060	5060	5060	0
559	20231012	104600	46804640	5060	5060	5060	5060	0
560	20231012	104500	46804640	5060	5060	5060	5060	0
561	20231012	104400	46804640	5060	5060	5060	5060	0
562	20231012	104300	46804640	5060	5060	5060	5060	0
563	20231012	104200	46804640	5060	5060	5060	5060	0
564	20231012	104100	46804640	5060	5060	5060	5060	0
565	20231012	104000	46804640	5060	5060	5060	5060	0
566	20231012	103900	46804640	5060	5060	5060	5060	0
567	20231012	103800	46804640	5060	5060	5060	5060	0
568	20231012	103700	46804640	5060	5060	5060	5060	170
569	20231012	103600	45944440	5060	5060	5060	5060	0
570	20231012	103500	45944440	5060	5060	5060	5060	0
571	20231012	103400	45944440	5060	5050	5060	5050	35
572	20231012	103300	45767670	5040	5040	5040	5040	131
573	20231012	103200	45107430	5040	5040	5040	5040	0
574	20231012	103100	45107430	5040	5040	5040	5040	0
575	20231012	103000	45107430	5040	5040	5040	5040	0
576	20231012	102900	45107430	5040	5040	5040	5040	0
577	20231012	102800	45107430	5040	5040	5040	5040	0
578	20231012	102700	45107430	5040	5040	5040	5040	0
579	20231012	102600	45107430	5040	5040	5040	5040	0
580	20231012	102500	45107430	5040	5040	5040	5040	0
581	20231012	102400	45107430	5040	5040	5040	5040	0
582	20231012	102300	45107430	5040	5040	5040	5040	0
583	20231012	102200	45107430	5040	5040	5040	5040	0
584	20231012	102100	45107430	5040	5040	5040	5040	0
585	20231012	102000	45107430	5040	5040	5040	5040	0
586	20231012	101900	45107430	5040	5040	5040	5040	0
587	20231012	101800	45107430	5040	5040	5040	5040	0
588	20231012	101700	45107430	5040	5040	5040	5040	0
589	20231012	101600	45107430	5040	5040	5040	5040	1
590	20231012	101500	45102390	5030	5030	5030	5030	147
591	20231012	101400	44362980	5030	5030	5030	5030	0
592	20231012	101300	44362980	5030	5030	5030	5030	0
593	20231012	101200	44362980	5030	5030	5030	5030	0
594	20231012	101100	44362980	5030	5030	5030	5030	0
595	20231012	101000	44362980	5030	5030	5030	5030	0
596	20231012	100900	44362980	5030	5030	5030	5030	0
597	20231012	100800	44362980	5030	5040	5040	5030	118
598	20231012	100700	43769260	5030	5060	5070	5030	938
599	20231012	100600	39023190	5050	5050	5050	5050	232
600	20231012	100500	37851590	5060	5060	5060	5060	78
601	20231012	100400	37456910	5050	5030	5050	5030	845
602	20231012	100300	33195150	5030	5030	5030	5030	20
603	20231012	100200	33094550	5030	5030	5030	5030	0
604	20231012	100100	33094550	5030	5030	5030	5030	1
605	20231012	100000	33089520	5020	5020	5020	5020	0
606	20231012	095900	33089520	5020	5020	5020	5020	5
607	20231012	095800	33064420	5030	5040	5040	5030	217
608	20231012	095700	31972890	5050	5030	5050	5030	1172
609	20231012	095600	26064010	5030	5030	5030	5030	18
610	20231012	095500	25973470	5020	5020	5020	5020	9
611	20231012	095400	25928290	5020	5020	5020	5020	160
612	20231012	095300	25125090	5010	5010	5010	5010	0
613	20231012	095200	25125090	5010	5010	5010	5010	0
614	20231012	095100	25125090	5010	5010	5010	5010	0
615	20231012	095000	25125090	5010	5010	5010	5010	0
616	20231012	094900	25125090	5010	5010	5010	5010	0
617	20231012	094800	25125090	5010	5010	5010	5010	0
618	20231012	094700	25125090	5010	5010	5010	5010	0
619	20231012	094600	25125090	5010	5010	5010	5010	0
620	20231012	094500	25125090	5010	5010	5010	5010	0
621	20231012	094400	25125090	5010	5010	5010	5010	0
622	20231012	094300	25125090	5010	5010	5010	5010	0
623	20231012	094200	25125090	5010	5010	5010	5010	0
624	20231012	094100	25125090	5010	5010	5010	5010	0
625	20231012	094000	25125090	5010	5010	5010	5010	144
626	20231012	093900	24403650	5010	5010	5010	5010	0
627	20231012	093800	24403650	5010	5010	5010	5010	0
628	20231012	093700	24403650	5010	5010	5010	5010	0
629	20231012	093600	24403650	5010	5010	5030	5010	75
630	20231012	093500	24027440	5010	5010	5010	5010	264
631	20231012	093400	22704800	5010	5010	5010	5010	5
632	20231012	093300	22679750	5010	5010	5010	5010	2
633	20231012	093200	22669730	5010	5010	5010	5010	2
634	20231012	093100	22659710	5010	5010	5010	5010	0
635	20231012	093000	22659710	5010	5010	5010	5010	1
636	20231012	092900	22654700	5010	5000	5010	5000	158
637	20231012	092800	21864690	5000	5000	5000	5000	0
638	20231012	092700	21864690	5000	5000	5000	5000	0
639	20231012	092600	21864690	5000	5000	5000	5000	0
640	20231012	092500	21864690	5000	5000	5000	5000	174
641	20231012	092400	20994690	5000	5000	5000	5000	0
642	20231012	092300	20994690	5000	5000	5000	5000	20
643	20231012	092200	20894690	4970	4970	4970	4970	0
644	20231012	092100	20894690	4970	5010	5020	4970	407
645	20231012	092000	18861385	5000	5000	5000	5000	0
646	20231012	091900	18861385	5000	4990	5000	4990	1722
647	20231012	091800	10251405	5000	5000	5000	5000	0
648	20231012	091700	10251405	5000	5000	5000	5000	0
649	20231012	091600	10251405	5000	5000	5000	5000	0
650	20231012	091500	10251405	5000	5000	5000	5000	0
651	20231012	091400	10251405	5000	5000	5000	5000	0
652	20231012	091300	10251405	5000	5000	5000	5000	0
653	20231012	091200	10251405	5000	5000	5000	5000	0
654	20231012	091100	10251405	5000	5000	5000	5000	0
655	20231012	091000	10251405	5000	5000	5000	5000	100
656	20231012	090900	9751405	5000	5000	5000	5000	0
657	20231012	090800	9751405	5000	5000	5000	5000	1
658	20231012	090700	9746405	4970	4970	4970	4970	0
659	20231012	090600	9746405	4970	4975	4975	4970	29
660	20231012	090500	9602270	5010	5010	5010	5010	646
661	20231012	090400	6365810	5010	5010	5010	5010	12
662	20231012	090300	6305690	5000	5000	5000	5000	0
663	20231012	090200	6305690	5000	5000	5000	5000	0
664	20231012	090100	6305690	5000	5000	5000	5000	0
665	20231012	090000	6305690	5000	4990	5000	4935	1274