KissMeData/080010/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194100	75815790	5320	5320	5320	5320	337
3	20231012	194000	75815790	5320	5320	5320	5320	0
4	20231012	193900	75815790	5320	5320	5320	5320	0
5	20231012	193800	75815790	5320	5320	5320	5320	0
6	20231012	193700	75815790	5320	5320	5320	5320	0
7	20231012	193600	75815790	5320	5320	5320	5320	0
8	20231012	193500	75815790	5320	5320	5320	5320	0
9	20231012	193400	75815790	5320	5320	5320	5320	0
10	20231012	193300	75815790	5320	5320	5320	5320	0
11	20231012	193200	75815790	5320	5320	5320	5320	0
12	20231012	193100	75815790	5320	5320	5320	5320	0
13	20231012	193000	75815790	5320	5320	5320	5320	0
14	20231012	192900	75815790	5320	5320	5320	5320	0
15	20231012	192800	75815790	5320	5320	5320	5320	0
16	20231012	192700	75815790	5320	5320	5320	5320	0
17	20231012	192600	75815790	5320	5320	5320	5320	0
18	20231012	192500	75815790	5320	5320	5320	5320	0
19	20231012	192400	75815790	5320	5320	5320	5320	0
20	20231012	192300	75815790	5320	5320	5320	5320	0
21	20231012	192200	75815790	5320	5320	5320	5320	0
22	20231012	192100	75815790	5320	5320	5320	5320	0
23	20231012	192000	75815790	5320	5320	5320	5320	0
24	20231012	191900	75815790	5320	5320	5320	5320	0
25	20231012	191800	75815790	5320	5320	5320	5320	0
26	20231012	191700	75815790	5320	5320	5320	5320	0
27	20231012	191600	75815790	5320	5320	5320	5320	0
28	20231012	191500	75815790	5320	5320	5320	5320	0
29	20231012	191400	75815790	5320	5320	5320	5320	0
30	20231012	191300	75815790	5320	5320	5320	5320	0
31	20231012	191200	75815790	5320	5320	5320	5320	0
32	20231012	191100	75815790	5320	5320	5320	5320	337
33	20231012	191000	75815790	5320	5320	5320	5320	0
34	20231012	190900	75815790	5320	5320	5320	5320	0
35	20231012	190800	75815790	5320	5320	5320	5320	0
36	20231012	190700	75815790	5320	5320	5320	5320	0
37	20231012	190600	75815790	5320	5320	5320	5320	0
38	20231012	190500	75815790	5320	5320	5320	5320	0
39	20231012	190400	75815790	5320	5320	5320	5320	0
40	20231012	190300	75815790	5320	5320	5320	5320	0
41	20231012	190200	75815790	5320	5320	5320	5320	0
42	20231012	190100	75815790	5320	5320	5320	5320	0
43	20231012	190000	75815790	5320	5320	5320	5320	0
44	20231012	185900	75815790	5320	5320	5320	5320	0
45	20231012	185800	75815790	5320	5320	5320	5320	0
46	20231012	185700	75815790	5320	5320	5320	5320	0
47	20231012	185600	75815790	5320	5320	5320	5320	0
48	20231012	185500	75815790	5320	5320	5320	5320	0
49	20231012	185400	75815790	5320	5320	5320	5320	0
50	20231012	185300	75815790	5320	5320	5320	5320	0
51	20231012	185200	75815790	5320	5320	5320	5320	0
52	20231012	185100	75815790	5320	5320	5320	5320	0
53	20231012	185000	75815790	5320	5320	5320	5320	0
54	20231012	184900	75815790	5320	5320	5320	5320	0
55	20231012	184800	75815790	5320	5320	5320	5320	0
56	20231012	184700	75815790	5320	5320	5320	5320	0
57	20231012	184600	75815790	5320	5320	5320	5320	0
58	20231012	184500	75815790	5320	5320	5320	5320	0
59	20231012	184400	75815790	5320	5320	5320	5320	0
60	20231012	184300	75815790	5320	5320	5320	5320	0
61	20231012	184200	75815790	5320	5320	5320	5320	0
62	20231012	184100	75815790	5320	5320	5320	5320	337
63	20231012	184000	75815790	5320	5320	5320	5320	0
64	20231012	183900	75815790	5320	5320	5320	5320	0
65	20231012	183800	75815790	5320	5320	5320	5320	0
66	20231012	183700	75815790	5320	5320	5320	5320	0
67	20231012	183600	75815790	5320	5320	5320	5320	0
68	20231012	183500	75815790	5320	5320	5320	5320	0
69	20231012	183400	75815790	5320	5320	5320	5320	0
70	20231012	183300	75815790	5320	5320	5320	5320	0
71	20231012	183200	75815790	5320	5320	5320	5320	0
72	20231012	183100	75815790	5320	5320	5320	5320	0
73	20231012	183000	75815790	5320	5320	5320	5320	0
74	20231012	182900	75815790	5320	5320	5320	5320	0
75	20231012	182800	75815790	5320	5320	5320	5320	0
76	20231012	182700	75815790	5320	5320	5320	5320	0
77	20231012	182600	75815790	5320	5320	5320	5320	0
78	20231012	182500	75815790	5320	5320	5320	5320	0
79	20231012	182400	75815790	5320	5320	5320	5320	0
80	20231012	182300	75815790	5320	5320	5320	5320	0
81	20231012	182200	75815790	5320	5320	5320	5320	0
82	20231012	182100	75815790	5320	5320	5320	5320	0
83	20231012	182000	75815790	5320	5320	5320	5320	0
84	20231012	181900	75815790	5320	5320	5320	5320	0
85	20231012	181800	75815790	5320	5320	5320	5320	0
86	20231012	181700	75815790	5320	5320	5320	5320	0
87	20231012	181600	75815790	5320	5320	5320	5320	0
88	20231012	181500	75815790	5320	5320	5320	5320	0
89	20231012	181400	75815790	5320	5320	5320	5320	0
90	20231012	181300	75815790	5320	5320	5320	5320	0
91	20231012	181200	75815790	5320	5320	5320	5320	0
92	20231012	181100	75815790	5320	5320	5320	5320	337
93	20231012	181000	75815790	5320	5320	5320	5320	0
94	20231012	180900	75815790	5320	5320	5320	5320	0
95	20231012	180800	75815790	5320	5320	5320	5320	0
96	20231012	180700	75815790	5320	5320	5320	5320	0
97	20231012	180600	75815790	5320	5320	5320	5320	0
98	20231012	180500	75815790	5320	5320	5320	5320	0
99	20231012	180400	75815790	5320	5320	5320	5320	0
100	20231012	180300	75815790	5320	5320	5320	5320	0
101	20231012	180200	75815790	5320	5320	5320	5320	0
102	20231012	180100	75815790	5320	5320	5320	5320	0
103	20231012	180000	75815790	5320	5320	5320	5320	0
104	20231012	175900	75815790	5320	5320	5320	5320	0
105	20231012	175800	75815790	5320	5320	5320	5320	0
106	20231012	175700	75815790	5320	5320	5320	5320	0
107	20231012	175600	75815790	5320	5320	5320	5320	0
108	20231012	175500	75815790	5320	5320	5320	5320	0
109	20231012	175400	75815790	5320	5320	5320	5320	0
110	20231012	175300	75815790	5320	5320	5320	5320	0
111	20231012	175200	75815790	5320	5320	5320	5320	0
112	20231012	175100	75815790	5320	5320	5320	5320	0
113	20231012	175000	75815790	5320	5320	5320	5320	0
114	20231012	174900	75815790	5320	5320	5320	5320	0
115	20231012	174800	75815790	5320	5320	5320	5320	0
116	20231012	174700	75815790	5320	5320	5320	5320	0
117	20231012	174600	75815790	5320	5320	5320	5320	0
118	20231012	174500	75815790	5320	5320	5320	5320	0
119	20231012	174400	75815790	5320	5320	5320	5320	0
120	20231012	174300	75815790	5320	5320	5320	5320	0
121	20231012	174200	75815790	5320	5320	5320	5320	0
122	20231012	174100	75815790	5320	5320	5320	5320	337
123	20231012	174000	75815790	5320	5320	5320	5320	0
124	20231012	173900	75815790	5320	5320	5320	5320	0
125	20231012	173800	75815790	5320	5320	5320	5320	0
126	20231012	173700	75815790	5320	5320	5320	5320	0
127	20231012	173600	75815790	5320	5320	5320	5320	0
128	20231012	173500	75815790	5320	5320	5320	5320	0
129	20231012	173400	75815790	5320	5320	5320	5320	0
130	20231012	173300	75815790	5320	5320	5320	5320	0
131	20231012	173200	75815790	5320	5320	5320	5320	0
132	20231012	173100	75815790	5320	5320	5320	5320	0
133	20231012	173000	75815790	5320	5320	5320	5320	0
134	20231012	172900	75815790	5320	5320	5320	5320	0
135	20231012	172800	75815790	5320	5320	5320	5320	0
136	20231012	172700	75815790	5320	5320	5320	5320	0
137	20231012	172600	75815790	5320	5320	5320	5320	0
138	20231012	172500	75815790	5320	5320	5320	5320	0
139	20231012	172400	75815790	5320	5320	5320	5320	0
140	20231012	172300	75815790	5320	5320	5320	5320	0
141	20231012	172200	75815790	5320	5320	5320	5320	0
142	20231012	172100	75815790	5320	5320	5320	5320	0
143	20231012	172000	75815790	5320	5320	5320	5320	0
144	20231012	171900	75815790	5320	5320	5320	5320	0
145	20231012	171800	75815790	5320	5320	5320	5320	0
146	20231012	171700	75815790	5320	5320	5320	5320	0
147	20231012	171600	75815790	5320	5320	5320	5320	0
148	20231012	171500	75815790	5320	5320	5320	5320	0
149	20231012	171400	75815790	5320	5320	5320	5320	0
150	20231012	171300	75815790	5320	5320	5320	5320	0
151	20231012	171200	75815790	5320	5320	5320	5320	0
152	20231012	171100	75815790	5320	5320	5320	5320	337
153	20231012	171000	75815790	5320	5320	5320	5320	0
154	20231012	170900	75815790	5320	5320	5320	5320	0
155	20231012	170800	75815790	5320	5320	5320	5320	0
156	20231012	170700	75815790	5320	5320	5320	5320	0
157	20231012	170600	75815790	5320	5320	5320	5320	0
158	20231012	170500	75815790	5320	5320	5320	5320	0
159	20231012	170400	75815790	5320	5320	5320	5320	0
160	20231012	170300	75815790	5320	5320	5320	5320	0
161	20231012	170200	75815790	5320	5320	5320	5320	0
162	20231012	170100	75815790	5320	5320	5320	5320	0
163	20231012	170000	75815790	5320	5320	5320	5320	0
164	20231012	165900	75815790	5320	5320	5320	5320	0
165	20231012	165800	75815790	5320	5320	5320	5320	0
166	20231012	165700	75815790	5320	5320	5320	5320	0
167	20231012	165600	75815790	5320	5320	5320	5320	0
168	20231012	165500	75815790	5320	5320	5320	5320	0
169	20231012	165400	75815790	5320	5320	5320	5320	0
170	20231012	165300	75815790	5320	5320	5320	5320	0
171	20231012	165200	75815790	5320	5320	5320	5320	0
172	20231012	165100	75815790	5320	5320	5320	5320	0
173	20231012	165000	75815790	5320	5320	5320	5320	0
174	20231012	164900	75815790	5320	5320	5320	5320	0
175	20231012	164800	75815790	5320	5320	5320	5320	0
176	20231012	164700	75815790	5320	5320	5320	5320	0
177	20231012	164600	75815790	5320	5320	5320	5320	0
178	20231012	164500	75815790	5320	5320	5320	5320	0
179	20231012	164400	75815790	5320	5320	5320	5320	0
180	20231012	164300	75815790	5320	5320	5320	5320	0
181	20231012	164200	75815790	5320	5320	5320	5320	0
182	20231012	164100	75815790	5320	5320	5320	5320	337
183	20231012	164000	75815790	5320	5320	5320	5320	0
184	20231012	163900	75815790	5320	5320	5320	5320	0
185	20231012	163800	75815790	5320	5320	5320	5320	0
186	20231012	163700	75815790	5320	5320	5320	5320	0
187	20231012	163600	75815790	5320	5320	5320	5320	0
188	20231012	163500	75815790	5320	5320	5320	5320	0
189	20231012	163400	75815790	5320	5320	5320	5320	0
190	20231012	163300	75815790	5320	5320	5320	5320	0
191	20231012	163200	75815790	5320	5320	5320	5320	0
192	20231012	163100	75815790	5320	5320	5320	5320	0
193	20231012	163000	75815790	5320	5320	5320	5320	0
194	20231012	162900	75815790	5320	5320	5320	5320	0
195	20231012	162800	75815790	5320	5320	5320	5320	0
196	20231012	162700	75815790	5320	5320	5320	5320	0
197	20231012	162600	75815790	5320	5320	5320	5320	0
198	20231012	162500	75815790	5320	5320	5320	5320	0
199	20231012	162400	75815790	5320	5320	5320	5320	0
200	20231012	162300	75815790	5320	5320	5320	5320	0
201	20231012	162200	75815790	5320	5320	5320	5320	0
202	20231012	162100	75815790	5320	5320	5320	5320	0
203	20231012	162000	75815790	5320	5320	5320	5320	0
204	20231012	161900	75815790	5320	5320	5320	5320	0
205	20231012	161800	75815790	5320	5320	5320	5320	0
206	20231012	161700	75815790	5320	5320	5320	5320	0
207	20231012	161600	75815790	5320	5320	5320	5320	0
208	20231012	161500	75815790	5320	5320	5320	5320	0
209	20231012	161400	75815790	5320	5320	5320	5320	0
210	20231012	161300	75815790	5320	5320	5320	5320	0
211	20231012	161200	75815790	5320	5320	5320	5320	0
212	20231012	161100	75815790	5320	5320	5320	5320	337
213	20231012	161000	75815790	5320	5320	5320	5320	0
214	20231012	160900	75815790	5320	5320	5320	5320	0
215	20231012	160800	75815790	5320	5320	5320	5320	0
216	20231012	160700	75815790	5320	5320	5320	5320	0
217	20231012	160600	75815790	5320	5320	5320	5320	0
218	20231012	160500	75815790	5320	5320	5320	5320	0
219	20231012	160400	75815790	5320	5320	5320	5320	0
220	20231012	160300	75815790	5320	5320	5320	5320	0
221	20231012	160200	75815790	5320	5320	5320	5320	0
222	20231012	160100	75815790	5320	5320	5320	5320	0
223	20231012	160000	75815790	5320	5320	5320	5320	0
224	20231012	155900	75815790	5320	5320	5320	5320	0
225	20231012	155800	75815790	5320	5320	5320	5320	0
226	20231012	155700	75815790	5320	5320	5320	5320	0
227	20231012	155600	75815790	5320	5320	5320	5320	0
228	20231012	155500	75815790	5320	5320	5320	5320	0
229	20231012	155400	75815790	5320	5320	5320	5320	0
230	20231012	155300	75815790	5320	5320	5320	5320	0
231	20231012	155200	75815790	5320	5320	5320	5320	0
232	20231012	155100	75815790	5320	5320	5320	5320	0
233	20231012	155000	75815790	5320	5320	5320	5320	0
234	20231012	154900	75815790	5320	5320	5320	5320	0
235	20231012	154800	75815790	5320	5320	5320	5320	0
236	20231012	154700	75815790	5320	5320	5320	5320	0
237	20231012	154600	75815790	5320	5320	5320	5320	0
238	20231012	154500	75815790	5320	5320	5320	5320	0
239	20231012	154400	75815790	5320	5320	5320	5320	0
240	20231012	154300	75815790	5320	5320	5320	5320	0
241	20231012	154200	75815790	5320	5320	5320	5320	0
242	20231012	154100	75815790	5320	5320	5320	5320	337
243	20231012	154000	75815790	5320	5320	5320	5320	0
244	20231012	153900	75815790	5320	5320	5320	5320	0
245	20231012	153800	75815790	5320	5320	5320	5320	0
246	20231012	153700	75815790	5320	5320	5320	5320	0
247	20231012	153600	75815790	5320	5320	5320	5320	0
248	20231012	153500	75815790	5320	5320	5320	5320	0
249	20231012	153400	75815790	5320	5320	5320	5320	0
250	20231012	153300	75815790	5320	5320	5320	5320	0
251	20231012	153200	75815790	5320	5320	5320	5320	0
252	20231012	153100	75815790	5320	5320	5320	5320	0
253	20231012	153000	75815790	5320	5320	5320	5320	337
254	20231012	152900	74022950	5380	5380	5380	5380	0
255	20231012	152800	74022950	5380	5380	5380	5380	0
256	20231012	152700	74022950	5380	5380	5380	5380	0
257	20231012	152600	74022950	5380	5380	5380	5380	0
258	20231012	152500	74022950	5380	5380	5380	5380	0
259	20231012	152400	74022950	5380	5380	5380	5380	0
260	20231012	152300	74022950	5380	5380	5380	5380	0
261	20231012	152200	74022950	5380	5380	5380	5380	0
262	20231012	152100	74022950	5380	5380	5380	5380	0
263	20231012	152000	74022950	5380	5380	5380	5380	0
264	20231012	151900	74022950	5380	5380	5380	5380	133
265	20231012	151800	73307410	5360	5360	5360	5360	0
266	20231012	151700	73307410	5360	5360	5360	5360	0
267	20231012	151600	73307410	5360	5360	5360	5360	0
268	20231012	151500	73307410	5360	5360	5360	5360	0
269	20231012	151400	73307410	5360	5360	5360	5360	0
270	20231012	151300	73307410	5360	5360	5360	5360	0
271	20231012	151200	73307410	5360	5360	5360	5360	0
272	20231012	151100	73307410	5360	5360	5360	5360	0
273	20231012	151000	73307410	5360	5360	5360	5360	0
274	20231012	150900	73307410	5360	5360	5360	5360	0
275	20231012	150800	73307410	5360	5360	5360	5360	7
276	20231012	150700	73269890	5380	5380	5380	5380	0
277	20231012	150600	73269890	5380	5380	5380	5380	0
278	20231012	150500	73269890	5380	5380	5380	5380	0
279	20231012	150400	73269890	5380	5380	5380	5380	0
280	20231012	150300	73269890	5380	5380	5380	5380	0
281	20231012	150200	73269890	5380	5380	5380	5380	0
282	20231012	150100	73269890	5380	5380	5380	5380	0
283	20231012	150000	73269890	5380	5380	5380	5380	0
284	20231012	145900	73269890	5380	5380	5380	5380	0
285	20231012	145800	73269890	5380	5380	5380	5380	0
286	20231012	145700	73269890	5380	5380	5380	5380	0
287	20231012	145600	73269890	5380	5380	5380	5380	0
288	20231012	145500	73269890	5380	5380	5380	5380	0
289	20231012	145400	73269890	5380	5380	5380	5380	0
290	20231012	145300	73269890	5380	5380	5380	5380	0
291	20231012	145200	73269890	5380	5380	5380	5380	0
292	20231012	145100	73269890	5380	5380	5380	5380	0
293	20231012	145000	73269890	5380	5380	5380	5380	0
294	20231012	144900	73269890	5380	5380	5380	5380	0
295	20231012	144800	73269890	5380	5380	5380	5380	1
296	20231012	144700	73264510	5350	5350	5350	5350	0
297	20231012	144600	73264510	5350	5350	5350	5350	0
298	20231012	144500	73264510	5350	5350	5350	5350	0
299	20231012	144400	73264510	5350	5350	5350	5350	0
300	20231012	144300	73264510	5350	5350	5350	5350	0
301	20231012	144200	73264510	5350	5350	5350	5350	0
302	20231012	144100	73264510	5350	5350	5350	5350	0
303	20231012	144000	73264510	5350	5350	5350	5350	0
304	20231012	143900	73264510	5350	5350	5350	5350	0
305	20231012	143800	73264510	5350	5350	5350	5350	7
306	20231012	143700	73227060	5370	5370	5370	5370	0
307	20231012	143600	73227060	5370	5370	5370	5370	0
308	20231012	143500	73227060	5370	5370	5370	5370	0
309	20231012	143400	73227060	5370	5370	5370	5370	0
310	20231012	143300	73227060	5370	5370	5370	5370	0
311	20231012	143200	73227060	5370	5370	5370	5370	0
312	20231012	143100	73227060	5370	5370	5370	5370	0
313	20231012	143000	73227060	5370	5370	5370	5370	0
314	20231012	142900	73227060	5370	5370	5370	5370	0
315	20231012	142800	73227060	5370	5370	5370	5370	0
316	20231012	142700	73227060	5370	5370	5370	5370	0
317	20231012	142600	73227060	5370	5370	5370	5370	0
318	20231012	142500	73227060	5370	5370	5370	5370	0
319	20231012	142400	73227060	5370	5370	5370	5370	0
320	20231012	142300	73227060	5370	5370	5370	5370	0
321	20231012	142200	73227060	5370	5370	5370	5370	0
322	20231012	142100	73227060	5370	5370	5370	5370	0
323	20231012	142000	73227060	5370	5370	5370	5370	0
324	20231012	141900	73227060	5370	5370	5370	5370	0
325	20231012	141800	73227060	5370	5370	5370	5370	0
326	20231012	141700	73227060	5370	5370	5370	5370	0
327	20231012	141600	73227060	5370	5370	5370	5370	0
328	20231012	141500	73227060	5370	5370	5370	5370	0
329	20231012	141400	73227060	5370	5370	5370	5370	0
330	20231012	141300	73227060	5370	5370	5370	5370	0
331	20231012	141200	73227060	5370	5370	5370	5370	0
332	20231012	141100	73227060	5370	5370	5370	5370	51
333	20231012	141000	72953190	5370	5370	5370	5370	0
334	20231012	140900	72953190	5370	5370	5370	5370	0
335	20231012	140800	72953190	5370	5370	5370	5370	0
336	20231012	140700	72953190	5370	5370	5370	5370	0
337	20231012	140600	72953190	5370	5370	5370	5370	0
338	20231012	140500	72953190	5370	5370	5370	5370	0
339	20231012	140400	72953190	5370	5370	5370	5370	0
340	20231012	140300	72953190	5370	5350	5370	5350	1030
341	20231012	140200	67422290	5340	5340	5340	5340	0
342	20231012	140100	67422290	5340	5340	5340	5340	0
343	20231012	140000	67422290	5340	5340	5340	5340	0
344	20231012	135900	67422290	5340	5340	5340	5340	0
345	20231012	135800	67422290	5340	5340	5340	5340	0
346	20231012	135700	67422290	5340	5340	5340	5340	0
347	20231012	135600	67422290	5340	5340	5340	5340	0
348	20231012	135500	67422290	5340	5340	5340	5340	133
349	20231012	135400	66712070	5340	5340	5340	5340	114
350	20231012	135300	66103310	5340	5340	5340	5340	0
351	20231012	135200	66103310	5340	5340	5340	5340	0
352	20231012	135100	66103310	5340	5340	5340	5340	0
353	20231012	135000	66103310	5340	5340	5340	5340	104
354	20231012	134900	65547950	5340	5340	5340	5340	0
355	20231012	134800	65547950	5340	5340	5340	5340	0
356	20231012	134700	65547950	5340	5340	5340	5340	0
357	20231012	134600	65547950	5340	5340	5340	5340	0
358	20231012	134500	65547950	5340	5340	5340	5340	0
359	20231012	134400	65547950	5340	5340	5340	5340	0
360	20231012	134300	65547950	5340	5340	5340	5340	0
361	20231012	134200	65547950	5340	5340	5340	5340	0
362	20231012	134100	65547950	5340	5340	5340	5340	0
363	20231012	134000	65547950	5340	5340	5340	5340	0
364	20231012	133900	65547950	5340	5340	5340	5340	0
365	20231012	133800	65547950	5340	5340	5340	5340	0
366	20231012	133700	65547950	5340	5340	5340	5340	0
367	20231012	133600	65547950	5340	5340	5340	5340	0
368	20231012	133500	65547950	5340	5340	5340	5340	0
369	20231012	133400	65547950	5340	5340	5340	5340	0
370	20231012	133300	65547950	5340	5340	5340	5340	100
371	20231012	133200	65013950	5340	5340	5340	5340	0
372	20231012	133100	65013950	5340	5340	5340	5340	0
373	20231012	133000	65013950	5340	5340	5340	5340	100
374	20231012	132900	64479950	5350	5350	5350	5350	0
375	20231012	132800	64479950	5350	5360	5360	5350	258
376	20231012	132700	63099560	5370	5370	5370	5360	87
377	20231012	132600	62632970	5380	5380	5380	5380	0
378	20231012	132500	62632970	5380	5380	5380	5380	0
379	20231012	132400	62632970	5380	5380	5380	5380	0
380	20231012	132300	62632970	5380	5380	5380	5380	0
381	20231012	132200	62632970	5380	5380	5380	5380	0
382	20231012	132100	62632970	5380	5380	5380	5380	0
383	20231012	132000	62632970	5380	5380	5380	5380	0
384	20231012	131900	62632970	5380	5380	5380	5380	0
385	20231012	131800	62632970	5380	5380	5380	5380	0
386	20231012	131700	62632970	5380	5380	5380	5380	0
387	20231012	131600	62632970	5380	5380	5380	5380	0
388	20231012	131500	62632970	5380	5380	5380	5380	0
389	20231012	131400	62632970	5380	5380	5380	5380	0
390	20231012	131300	62632970	5380	5380	5380	5380	0
391	20231012	131200	62632970	5380	5380	5380	5380	0
392	20231012	131100	62632970	5380	5380	5380	5380	0
393	20231012	131000	62632970	5380	5380	5380	5380	0
394	20231012	130900	62632970	5380	5380	5380	5380	0
395	20231012	130800	62632970	5380	5380	5380	5380	0
396	20231012	130700	62632970	5380	5380	5380	5380	0
397	20231012	130600	62632970	5380	5380	5380	5380	0
398	20231012	130500	62632970	5380	5380	5380	5380	0
399	20231012	130400	62632970	5380	5380	5380	5380	0
400	20231012	130300	62632970	5380	5380	5380	5380	0
401	20231012	130200	62632970	5380	5380	5380	5380	0
402	20231012	130100	62632970	5380	5380	5380	5380	0
403	20231012	130000	62632970	5380	5380	5380	5380	0
404	20231012	125900	62632970	5380	5380	5380	5380	0
405	20231012	125800	62632970	5380	5380	5380	5380	0
406	20231012	125700	62632970	5380	5380	5380	5380	0
407	20231012	125600	62632970	5380	5380	5380	5380	0
408	20231012	125500	62632970	5380	5380	5380	5380	0
409	20231012	125400	62632970	5380	5380	5380	5380	5
410	20231012	125300	62606070	5380	5380	5380	5380	3
411	20231012	125200	62589930	5380	5380	5380	5380	0
412	20231012	125100	62589930	5380	5380	5380	5380	0
413	20231012	125000	62589930	5380	5380	5380	5380	0
414	20231012	124900	62589930	5380	5380	5380	5380	9
415	20231012	124800	62541510	5380	5380	5380	5380	0
416	20231012	124700	62541510	5380	5380	5380	5380	0
417	20231012	124600	62541510	5380	5380	5380	5380	0
418	20231012	124500	62541510	5380	5380	5380	5380	700
419	20231012	124400	58775510	5380	5380	5380	5380	711
420	20231012	124300	54950330	5380	5380	5380	5380	1800
421	20231012	124200	45266330	5370	5370	5370	5370	0
422	20231012	124100	45266330	5370	5370	5370	5370	0
423	20231012	124000	45266330	5370	5370	5370	5370	0
424	20231012	123900	45266330	5370	5370	5370	5370	0
425	20231012	123800	45266330	5370	5370	5370	5370	0
426	20231012	123700	45266330	5370	5370	5370	5370	0
427	20231012	123600	45266330	5370	5370	5370	5370	0
428	20231012	123500	45266330	5370	5370	5370	5370	0
429	20231012	123400	45266330	5370	5370	5370	5370	0
430	20231012	123300	45266330	5370	5370	5370	5370	0
431	20231012	123200	45266330	5370	5370	5370	5370	0
432	20231012	123100	45266330	5370	5380	5380	5370	201
433	20231012	123000	44186950	5370	5370	5370	5370	0
434	20231012	122900	44186950	5370	5370	5370	5370	0
435	20231012	122800	44186950	5370	5370	5370	5370	0
436	20231012	122700	44186950	5370	5370	5370	5370	0
437	20231012	122600	44186950	5370	5370	5370	5370	0
438	20231012	122500	44186950	5370	5370	5370	5370	0
439	20231012	122400	44186950	5370	5370	5370	5370	0
440	20231012	122300	44186950	5370	5370	5370	5370	0
441	20231012	122200	44186950	5370	5370	5370	5370	0
442	20231012	122100	44186950	5370	5370	5370	5370	0
443	20231012	122000	44186950	5370	5370	5370	5370	10
444	20231012	121900	44133250	5370	5370	5370	5370	0
445	20231012	121800	44133250	5370	5370	5370	5370	0
446	20231012	121700	44133250	5370	5370	5370	5370	0
447	20231012	121600	44133250	5370	5370	5370	5370	0
448	20231012	121500	44133250	5370	5370	5370	5370	0
449	20231012	121400	44133250	5370	5370	5370	5370	0
450	20231012	121300	44133250	5370	5370	5370	5370	0
451	20231012	121200	44133250	5370	5370	5370	5370	19
452	20231012	121100	44031220	5380	5380	5380	5380	0
453	20231012	121000	44031220	5380	5380	5380	5380	0
454	20231012	120900	44031220	5380	5380	5380	5380	0
455	20231012	120800	44031220	5380	5380	5380	5380	0
456	20231012	120700	44031220	5380	5380	5380	5380	0
457	20231012	120600	44031220	5380	5380	5380	5380	10
458	20231012	120500	43977420	5380	5380	5380	5380	0
459	20231012	120400	43977420	5380	5380	5380	5380	0
460	20231012	120300	43977420	5380	5380	5380	5380	0
461	20231012	120200	43977420	5380	5380	5380	5380	0
462	20231012	120100	43977420	5380	5380	5380	5380	0
463	20231012	120000	43977420	5380	5380	5380	5380	0
464	20231012	115900	43977420	5380	5380	5380	5380	0
465	20231012	115800	43977420	5380	5380	5380	5380	0
466	20231012	115700	43977420	5380	5380	5380	5380	0
467	20231012	115600	43977420	5380	5380	5380	5380	0
468	20231012	115500	43977420	5380	5380	5380	5380	0
469	20231012	115400	43977420	5380	5380	5380	5380	0
470	20231012	115300	43977420	5380	5390	5390	5380	182
471	20231012	115200	42996480	5380	5380	5380	5380	0
472	20231012	115100	42996480	5380	5380	5380	5380	17
473	20231012	115000	42905020	5380	5380	5380	5380	0
474	20231012	114900	42905020	5380	5380	5380	5380	10
475	20231012	114800	42851220	5380	5380	5380	5380	0
476	20231012	114700	42851220	5380	5380	5380	5380	0
477	20231012	114600	42851220	5380	5380	5380	5380	175
478	20231012	114500	41909720	5380	5380	5380	5380	0
479	20231012	114400	41909720	5380	5380	5380	5380	0
480	20231012	114300	41909720	5380	5380	5380	5380	0
481	20231012	114200	41909720	5380	5380	5380	5380	0
482	20231012	114100	41909720	5380	5380	5380	5380	0
483	20231012	114000	41909720	5380	5380	5380	5380	0
484	20231012	113900	41909720	5380	5380	5380	5380	0
485	20231012	113800	41909720	5380	5380	5380	5380	0
486	20231012	113700	41909720	5380	5380	5380	5380	0
487	20231012	113600	41909720	5380	5380	5380	5380	0
488	20231012	113500	41909720	5380	5380	5380	5380	0
489	20231012	113400	41909720	5380	5380	5380	5380	0
490	20231012	113300	41909720	5380	5380	5380	5380	0
491	20231012	113200	41909720	5380	5380	5380	5380	0
492	20231012	113100	41909720	5380	5380	5380	5380	0
493	20231012	113000	41909720	5380	5380	5380	5380	0
494	20231012	112900	41909720	5380	5380	5380	5380	0
495	20231012	112800	41909720	5380	5380	5380	5380	0
496	20231012	112700	41909720	5380	5380	5380	5380	0
497	20231012	112600	41909720	5380	5380	5380	5380	0
498	20231012	112500	41909720	5380	5380	5380	5380	0
499	20231012	112400	41909720	5380	5380	5380	5380	0
500	20231012	112300	41909720	5380	5380	5380	5380	0
501	20231012	112200	41909720	5380	5380	5380	5380	0
502	20231012	112100	41909720	5380	5380	5380	5380	0
503	20231012	112000	41909720	5380	5380	5380	5380	0
504	20231012	111900	41909720	5380	5380	5380	5380	0
505	20231012	111800	41909720	5380	5380	5380	5380	0
506	20231012	111700	41909720	5380	5380	5380	5380	0
507	20231012	111600	41909720	5380	5380	5380	5380	0
508	20231012	111500	41909720	5380	5380	5380	5380	0
509	20231012	111400	41909720	5380	5380	5380	5380	8
510	20231012	111300	41866680	5370	5370	5370	5370	0
511	20231012	111200	41866680	5370	5370	5370	5370	0
512	20231012	111100	41866680	5370	5370	5370	5370	0
513	20231012	111000	41866680	5370	5370	5370	5370	0
514	20231012	110900	41866680	5370	5370	5370	5370	0
515	20231012	110800	41866680	5370	5370	5370	5370	0
516	20231012	110700	41866680	5370	5370	5370	5370	0
517	20231012	110600	41866680	5370	5370	5370	5370	0
518	20231012	110500	41866680	5370	5370	5370	5370	0
519	20231012	110400	41866680	5370	5370	5370	5370	0
520	20231012	110300	41866680	5370	5370	5370	5370	0
521	20231012	110200	41866680	5370	5370	5370	5370	0
522	20231012	110100	41866680	5370	5370	5370	5370	0
523	20231012	110000	41866680	5370	5370	5370	5370	0
524	20231012	105900	41866680	5370	5370	5370	5370	0
525	20231012	105800	41866680	5370	5370	5370	5370	0
526	20231012	105700	41866680	5370	5370	5370	5370	172
527	20231012	105600	40943040	5370	5370	5370	5370	0
528	20231012	105500	40943040	5370	5370	5370	5370	0
529	20231012	105400	40943040	5370	5370	5370	5370	0
530	20231012	105300	40943040	5370	5370	5370	5370	0
531	20231012	105200	40943040	5370	5370	5370	5370	0
532	20231012	105100	40943040	5370	5370	5370	5370	0
533	20231012	105000	40943040	5370	5370	5370	5370	0
534	20231012	104900	40943040	5370	5370	5370	5370	0
535	20231012	104800	40943040	5370	5370	5370	5370	0
536	20231012	104700	40943040	5370	5370	5370	5370	0
537	20231012	104600	40943040	5370	5370	5370	5370	0
538	20231012	104500	40943040	5370	5370	5370	5370	0
539	20231012	104400	40943040	5370	5370	5370	5370	550
540	20231012	104300	37989540	5380	5380	5380	5380	46
541	20231012	104200	37742060	5400	5400	5400	5400	0
542	20231012	104100	37742060	5400	5400	5400	5400	0
543	20231012	104000	37742060	5400	5400	5400	5400	0
544	20231012	103900	37742060	5400	5400	5400	5400	0
545	20231012	103800	37742060	5400	5400	5400	5400	0
546	20231012	103700	37742060	5400	5400	5400	5400	0
547	20231012	103600	37742060	5400	5400	5400	5400	0
548	20231012	103500	37742060	5400	5400	5400	5400	0
549	20231012	103400	37742060	5400	5400	5400	5400	28
550	20231012	103300	37590860	5400	5390	5400	5390	25
551	20231012	103200	37455910	5390	5390	5390	5390	6
552	20231012	103100	37423570	5380	5380	5380	5380	0
553	20231012	103000	37423570	5380	5380	5380	5380	0
554	20231012	102900	37423570	5380	5380	5380	5380	0
555	20231012	102800	37423570	5380	5380	5380	5380	0
556	20231012	102700	37423570	5380	5380	5380	5380	0
557	20231012	102600	37423570	5380	5380	5380	5380	0
558	20231012	102500	37423570	5380	5380	5380	5380	51
559	20231012	102400	37149190	5380	5380	5380	5380	0
560	20231012	102300	37149190	5380	5380	5380	5380	0
561	20231012	102200	37149190	5380	5380	5380	5380	0
562	20231012	102100	37149190	5380	5380	5380	5380	0
563	20231012	102000	37149190	5380	5380	5380	5380	0
564	20231012	101900	37149190	5380	5380	5380	5380	0
565	20231012	101800	37149190	5380	5380	5380	5380	0
566	20231012	101700	37149190	5380	5380	5380	5380	1
567	20231012	101600	37143810	5370	5370	5370	5370	10
568	20231012	101500	37090110	5410	5410	5410	5410	35
569	20231012	101400	36900760	5410	5410	5410	5410	0
570	20231012	101300	36900760	5410	5410	5410	5410	0
571	20231012	101200	36900760	5410	5410	5410	5410	0
572	20231012	101100	36900760	5410	5410	5410	5410	0
573	20231012	101000	36900760	5410	5410	5410	5410	0
574	20231012	100900	36900760	5410	5410	5410	5410	0
575	20231012	100800	36900760	5410	5410	5410	5410	100
576	20231012	100700	36359760	5410	5410	5410	5410	55
577	20231012	100600	36062210	5370	5370	5370	5370	0
578	20231012	100500	36062210	5370	5370	5370	5370	0
579	20231012	100400	36062210	5370	5370	5370	5370	0
580	20231012	100300	36062210	5370	5370	5370	5370	0
581	20231012	100200	36062210	5370	5370	5370	5370	0
582	20231012	100100	36062210	5370	5370	5370	5370	0
583	20231012	100000	36062210	5370	5370	5370	5370	0
584	20231012	095900	36062210	5370	5370	5370	5370	0
585	20231012	095800	36062210	5370	5370	5370	5370	0
586	20231012	095700	36062210	5370	5370	5370	5370	0
587	20231012	095600	36062210	5370	5370	5370	5370	0
588	20231012	095500	36062210	5370	5370	5370	5370	0
589	20231012	095400	36062210	5370	5410	5410	5370	23
590	20231012	095300	35938580	5400	5400	5400	5400	0
591	20231012	095200	35938580	5400	5400	5400	5400	0
592	20231012	095100	35938580	5400	5400	5400	5400	0
593	20231012	095000	35938580	5400	5400	5400	5400	0
594	20231012	094900	35938580	5400	5400	5400	5400	0
595	20231012	094800	35938580	5400	5400	5400	5400	0
596	20231012	094700	35938580	5400	5400	5400	5400	0
597	20231012	094600	35938580	5400	5400	5400	5400	0
598	20231012	094500	35938580	5400	5400	5400	5400	0
599	20231012	094400	35938580	5400	5400	5400	5400	0
600	20231012	094300	35938580	5400	5400	5400	5400	0
601	20231012	094200	35938580	5400	5400	5400	5400	0
602	20231012	094100	35938580	5400	5400	5400	5400	0
603	20231012	094000	35938580	5400	5400	5400	5400	0
604	20231012	093900	35938580	5400	5400	5400	5400	49
605	20231012	093800	35673980	5400	5400	5400	5400	7
606	20231012	093700	35636180	5400	5380	5400	5380	302
607	20231012	093600	34006600	5380	5380	5380	5380	0
608	20231012	093500	34006600	5380	5380	5380	5380	0
609	20231012	093400	34006600	5380	5380	5380	5380	32
610	20231012	093300	33834440	5360	5360	5360	5360	0
611	20231012	093200	33834440	5360	5360	5360	5360	0
612	20231012	093100	33834440	5360	5360	5360	5360	0
613	20231012	093000	33834440	5360	5360	5360	5360	0
614	20231012	092900	33834440	5360	5360	5360	5360	0
615	20231012	092800	33834440	5360	5360	5360	5360	0
616	20231012	092700	33834440	5360	5360	5360	5360	0
617	20231012	092600	33834440	5360	5360	5360	5360	0
618	20231012	092500	33834440	5360	5360	5360	5360	0
619	20231012	092400	33834440	5360	5360	5360	5360	0
620	20231012	092300	33834440	5360	5360	5360	5360	0
621	20231012	092200	33834440	5360	5360	5360	5360	0
622	20231012	092100	33834440	5360	5360	5360	5360	0
623	20231012	092000	33834440	5360	5370	5370	5360	172
624	20231012	091900	32912350	5370	5370	5370	5370	3
625	20231012	091800	32896240	5360	5360	5360	5360	3788
626	20231012	091700	12592560	5350	5350	5350	5350	11
627	20231012	091600	12533710	5350	5350	5350	5350	0
628	20231012	091500	12533710	5350	5380	5380	5350	244
629	20231012	091400	11225820	5360	5360	5360	5360	0
630	20231012	091300	11225820	5360	5360	5360	5360	0
631	20231012	091200	11225820	5360	5360	5360	5360	50
632	20231012	091100	10957820	5370	5370	5370	5370	0
633	20231012	091000	10957820	5370	5370	5370	5370	10
634	20231012	090900	10904120	5360	5360	5360	5360	0
635	20231012	090800	10904120	5360	5360	5360	5360	0
636	20231012	090700	10904120	5360	5360	5360	5360	1
637	20231012	090600	10898760	5370	5370	5370	5370	0
638	20231012	090500	10898760	5370	5370	5370	5370	30
639	20231012	090400	10737660	5350	5350	5350	5350	0
640	20231012	090300	10737660	5350	5350	5350	5350	2000
641	20231012	090200	37660	5380	5380	5380	5380	0
642	20231012	090100	37660	5380	5380	5380	5380	3
643	20231012	090000	21520	5380	5380	5380	5380	4