KissMeData/080470/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194100	11097520	5060	5060	5060	5060	36
3	20231012	194000	11097520	5060	5060	5060	5060	0
4	20231012	193900	11097520	5060	5060	5060	5060	0
5	20231012	193800	11097520	5060	5060	5060	5060	0
6	20231012	193700	11097520	5060	5060	5060	5060	0
7	20231012	193600	11097520	5060	5060	5060	5060	0
8	20231012	193500	11097520	5060	5060	5060	5060	0
9	20231012	193400	11097520	5060	5060	5060	5060	0
10	20231012	193300	11097520	5060	5060	5060	5060	0
11	20231012	193200	11097520	5060	5060	5060	5060	0
12	20231012	193100	11097520	5060	5060	5060	5060	0
13	20231012	193000	11097520	5060	5060	5060	5060	0
14	20231012	192900	11097520	5060	5060	5060	5060	0
15	20231012	192800	11097520	5060	5060	5060	5060	0
16	20231012	192700	11097520	5060	5060	5060	5060	0
17	20231012	192600	11097520	5060	5060	5060	5060	0
18	20231012	192500	11097520	5060	5060	5060	5060	0
19	20231012	192400	11097520	5060	5060	5060	5060	0
20	20231012	192300	11097520	5060	5060	5060	5060	0
21	20231012	192200	11097520	5060	5060	5060	5060	0
22	20231012	192100	11097520	5060	5060	5060	5060	0
23	20231012	192000	11097520	5060	5060	5060	5060	0
24	20231012	191900	11097520	5060	5060	5060	5060	0
25	20231012	191800	11097520	5060	5060	5060	5060	0
26	20231012	191700	11097520	5060	5060	5060	5060	0
27	20231012	191600	11097520	5060	5060	5060	5060	0
28	20231012	191500	11097520	5060	5060	5060	5060	0
29	20231012	191400	11097520	5060	5060	5060	5060	0
30	20231012	191300	11097520	5060	5060	5060	5060	0
31	20231012	191200	11097520	5060	5060	5060	5060	0
32	20231012	191100	11097520	5060	5060	5060	5060	36
33	20231012	191000	11097520	5060	5060	5060	5060	0
34	20231012	190900	11097520	5060	5060	5060	5060	0
35	20231012	190800	11097520	5060	5060	5060	5060	0
36	20231012	190700	11097520	5060	5060	5060	5060	0
37	20231012	190600	11097520	5060	5060	5060	5060	0
38	20231012	190500	11097520	5060	5060	5060	5060	0
39	20231012	190400	11097520	5060	5060	5060	5060	0
40	20231012	190300	11097520	5060	5060	5060	5060	0
41	20231012	190200	11097520	5060	5060	5060	5060	0
42	20231012	190100	11097520	5060	5060	5060	5060	0
43	20231012	190000	11097520	5060	5060	5060	5060	0
44	20231012	185900	11097520	5060	5060	5060	5060	0
45	20231012	185800	11097520	5060	5060	5060	5060	0
46	20231012	185700	11097520	5060	5060	5060	5060	0
47	20231012	185600	11097520	5060	5060	5060	5060	0
48	20231012	185500	11097520	5060	5060	5060	5060	0
49	20231012	185400	11097520	5060	5060	5060	5060	0
50	20231012	185300	11097520	5060	5060	5060	5060	0
51	20231012	185200	11097520	5060	5060	5060	5060	0
52	20231012	185100	11097520	5060	5060	5060	5060	0
53	20231012	185000	11097520	5060	5060	5060	5060	0
54	20231012	184900	11097520	5060	5060	5060	5060	0
55	20231012	184800	11097520	5060	5060	5060	5060	0
56	20231012	184700	11097520	5060	5060	5060	5060	0
57	20231012	184600	11097520	5060	5060	5060	5060	0
58	20231012	184500	11097520	5060	5060	5060	5060	0
59	20231012	184400	11097520	5060	5060	5060	5060	0
60	20231012	184300	11097520	5060	5060	5060	5060	0
61	20231012	184200	11097520	5060	5060	5060	5060	0
62	20231012	184100	11097520	5060	5060	5060	5060	36
63	20231012	184000	11097520	5060	5060	5060	5060	0
64	20231012	183900	11097520	5060	5060	5060	5060	0
65	20231012	183800	11097520	5060	5060	5060	5060	0
66	20231012	183700	11097520	5060	5060	5060	5060	0
67	20231012	183600	11097520	5060	5060	5060	5060	0
68	20231012	183500	11097520	5060	5060	5060	5060	0
69	20231012	183400	11097520	5060	5060	5060	5060	0
70	20231012	183300	11097520	5060	5060	5060	5060	0
71	20231012	183200	11097520	5060	5060	5060	5060	0
72	20231012	183100	11097520	5060	5060	5060	5060	0
73	20231012	183000	11097520	5060	5060	5060	5060	0
74	20231012	182900	11097520	5060	5060	5060	5060	0
75	20231012	182800	11097520	5060	5060	5060	5060	0
76	20231012	182700	11097520	5060	5060	5060	5060	0
77	20231012	182600	11097520	5060	5060	5060	5060	0
78	20231012	182500	11097520	5060	5060	5060	5060	0
79	20231012	182400	11097520	5060	5060	5060	5060	0
80	20231012	182300	11097520	5060	5060	5060	5060	0
81	20231012	182200	11097520	5060	5060	5060	5060	0
82	20231012	182100	11097520	5060	5060	5060	5060	0
83	20231012	182000	11097520	5060	5060	5060	5060	0
84	20231012	181900	11097520	5060	5060	5060	5060	0
85	20231012	181800	11097520	5060	5060	5060	5060	0
86	20231012	181700	11097520	5060	5060	5060	5060	0
87	20231012	181600	11097520	5060	5060	5060	5060	0
88	20231012	181500	11097520	5060	5060	5060	5060	0
89	20231012	181400	11097520	5060	5060	5060	5060	0
90	20231012	181300	11097520	5060	5060	5060	5060	0
91	20231012	181200	11097520	5060	5060	5060	5060	0
92	20231012	181100	11097520	5060	5060	5060	5060	36
93	20231012	181000	11097520	5060	5060	5060	5060	0
94	20231012	180900	11097520	5060	5060	5060	5060	0
95	20231012	180800	11097520	5060	5060	5060	5060	0
96	20231012	180700	11097520	5060	5060	5060	5060	0
97	20231012	180600	11097520	5060	5060	5060	5060	0
98	20231012	180500	11097520	5060	5060	5060	5060	0
99	20231012	180400	11097520	5060	5060	5060	5060	0
100	20231012	180300	11097520	5060	5060	5060	5060	0
101	20231012	180200	11097520	5060	5060	5060	5060	0
102	20231012	180100	11097520	5060	5060	5060	5060	0
103	20231012	180000	11097520	5060	5060	5060	5060	0
104	20231012	175900	11097520	5060	5060	5060	5060	0
105	20231012	175800	11097520	5060	5060	5060	5060	0
106	20231012	175700	11097520	5060	5060	5060	5060	0
107	20231012	175600	11097520	5060	5060	5060	5060	0
108	20231012	175500	11097520	5060	5060	5060	5060	0
109	20231012	175400	11097520	5060	5060	5060	5060	0
110	20231012	175300	11097520	5060	5060	5060	5060	0
111	20231012	175200	11097520	5060	5060	5060	5060	0
112	20231012	175100	11097520	5060	5060	5060	5060	0
113	20231012	175000	11097520	5060	5060	5060	5060	0
114	20231012	174900	11097520	5060	5060	5060	5060	0
115	20231012	174800	11097520	5060	5060	5060	5060	0
116	20231012	174700	11097520	5060	5060	5060	5060	0
117	20231012	174600	11097520	5060	5060	5060	5060	0
118	20231012	174500	11097520	5060	5060	5060	5060	0
119	20231012	174400	11097520	5060	5060	5060	5060	0
120	20231012	174300	11097520	5060	5060	5060	5060	0
121	20231012	174200	11097520	5060	5060	5060	5060	0
122	20231012	174100	11097520	5060	5060	5060	5060	36
123	20231012	174000	11097520	5060	5060	5060	5060	0
124	20231012	173900	11097520	5060	5060	5060	5060	0
125	20231012	173800	11097520	5060	5060	5060	5060	0
126	20231012	173700	11097520	5060	5060	5060	5060	0
127	20231012	173600	11097520	5060	5060	5060	5060	0
128	20231012	173500	11097520	5060	5060	5060	5060	0
129	20231012	173400	11097520	5060	5060	5060	5060	0
130	20231012	173300	11097520	5060	5060	5060	5060	0
131	20231012	173200	11097520	5060	5060	5060	5060	0
132	20231012	173100	11097520	5060	5060	5060	5060	0
133	20231012	173000	11097520	5060	5060	5060	5060	0
134	20231012	172900	11097520	5060	5060	5060	5060	0
135	20231012	172800	11097520	5060	5060	5060	5060	0
136	20231012	172700	11097520	5060	5060	5060	5060	0
137	20231012	172600	11097520	5060	5060	5060	5060	0
138	20231012	172500	11097520	5060	5060	5060	5060	0
139	20231012	172400	11097520	5060	5060	5060	5060	0
140	20231012	172300	11097520	5060	5060	5060	5060	0
141	20231012	172200	11097520	5060	5060	5060	5060	0
142	20231012	172100	11097520	5060	5060	5060	5060	0
143	20231012	172000	11097520	5060	5060	5060	5060	0
144	20231012	171900	11097520	5060	5060	5060	5060	0
145	20231012	171800	11097520	5060	5060	5060	5060	0
146	20231012	171700	11097520	5060	5060	5060	5060	0
147	20231012	171600	11097520	5060	5060	5060	5060	0
148	20231012	171500	11097520	5060	5060	5060	5060	0
149	20231012	171400	11097520	5060	5060	5060	5060	0
150	20231012	171300	11097520	5060	5060	5060	5060	0
151	20231012	171200	11097520	5060	5060	5060	5060	0
152	20231012	171100	11097520	5060	5060	5060	5060	36
153	20231012	171000	11097520	5060	5060	5060	5060	0
154	20231012	170900	11097520	5060	5060	5060	5060	0
155	20231012	170800	11097520	5060	5060	5060	5060	0
156	20231012	170700	11097520	5060	5060	5060	5060	0
157	20231012	170600	11097520	5060	5060	5060	5060	0
158	20231012	170500	11097520	5060	5060	5060	5060	0
159	20231012	170400	11097520	5060	5060	5060	5060	0
160	20231012	170300	11097520	5060	5060	5060	5060	0
161	20231012	170200	11097520	5060	5060	5060	5060	0
162	20231012	170100	11097520	5060	5060	5060	5060	0
163	20231012	170000	11097520	5060	5060	5060	5060	0
164	20231012	165900	11097520	5060	5060	5060	5060	0
165	20231012	165800	11097520	5060	5060	5060	5060	0
166	20231012	165700	11097520	5060	5060	5060	5060	0
167	20231012	165600	11097520	5060	5060	5060	5060	0
168	20231012	165500	11097520	5060	5060	5060	5060	0
169	20231012	165400	11097520	5060	5060	5060	5060	0
170	20231012	165300	11097520	5060	5060	5060	5060	0
171	20231012	165200	11097520	5060	5060	5060	5060	0
172	20231012	165100	11097520	5060	5060	5060	5060	0
173	20231012	165000	11097520	5060	5060	5060	5060	0
174	20231012	164900	11097520	5060	5060	5060	5060	0
175	20231012	164800	11097520	5060	5060	5060	5060	0
176	20231012	164700	11097520	5060	5060	5060	5060	0
177	20231012	164600	11097520	5060	5060	5060	5060	0
178	20231012	164500	11097520	5060	5060	5060	5060	0
179	20231012	164400	11097520	5060	5060	5060	5060	0
180	20231012	164300	11097520	5060	5060	5060	5060	0
181	20231012	164200	11097520	5060	5060	5060	5060	0
182	20231012	164100	11097520	5060	5060	5060	5060	36
183	20231012	164000	11097520	5060	5060	5060	5060	0
184	20231012	163900	11097520	5060	5060	5060	5060	0
185	20231012	163800	11097520	5060	5060	5060	5060	0
186	20231012	163700	11097520	5060	5060	5060	5060	0
187	20231012	163600	11097520	5060	5060	5060	5060	0
188	20231012	163500	11097520	5060	5060	5060	5060	0
189	20231012	163400	11097520	5060	5060	5060	5060	0
190	20231012	163300	11097520	5060	5060	5060	5060	0
191	20231012	163200	11097520	5060	5060	5060	5060	0
192	20231012	163100	11097520	5060	5060	5060	5060	0
193	20231012	163000	11097520	5060	5060	5060	5060	0
194	20231012	162900	11097520	5060	5060	5060	5060	0
195	20231012	162800	11097520	5060	5060	5060	5060	0
196	20231012	162700	11097520	5060	5060	5060	5060	0
197	20231012	162600	11097520	5060	5060	5060	5060	0
198	20231012	162500	11097520	5060	5060	5060	5060	0
199	20231012	162400	11097520	5060	5060	5060	5060	0
200	20231012	162300	11097520	5060	5060	5060	5060	0
201	20231012	162200	11097520	5060	5060	5060	5060	0
202	20231012	162100	11097520	5060	5060	5060	5060	0
203	20231012	162000	11097520	5060	5060	5060	5060	0
204	20231012	161900	11097520	5060	5060	5060	5060	0
205	20231012	161800	11097520	5060	5060	5060	5060	0
206	20231012	161700	11097520	5060	5060	5060	5060	0
207	20231012	161600	11097520	5060	5060	5060	5060	0
208	20231012	161500	11097520	5060	5060	5060	5060	0
209	20231012	161400	11097520	5060	5060	5060	5060	0
210	20231012	161300	11097520	5060	5060	5060	5060	0
211	20231012	161200	11097520	5060	5060	5060	5060	0
212	20231012	161100	11097520	5060	5060	5060	5060	36
213	20231012	161000	11097520	5060	5060	5060	5060	0
214	20231012	160900	11097520	5060	5060	5060	5060	0
215	20231012	160800	11097520	5060	5060	5060	5060	0
216	20231012	160700	11097520	5060	5060	5060	5060	0
217	20231012	160600	11097520	5060	5060	5060	5060	0
218	20231012	160500	11097520	5060	5060	5060	5060	0
219	20231012	160400	11097520	5060	5060	5060	5060	0
220	20231012	160300	11097520	5060	5060	5060	5060	0
221	20231012	160200	11097520	5060	5060	5060	5060	0
222	20231012	160100	11097520	5060	5060	5060	5060	0
223	20231012	160000	11097520	5060	5060	5060	5060	0
224	20231012	155900	11097520	5060	5060	5060	5060	0
225	20231012	155800	11097520	5060	5060	5060	5060	0
226	20231012	155700	11097520	5060	5060	5060	5060	0
227	20231012	155600	11097520	5060	5060	5060	5060	0
228	20231012	155500	11097520	5060	5060	5060	5060	0
229	20231012	155400	11097520	5060	5060	5060	5060	0
230	20231012	155300	11097520	5060	5060	5060	5060	0
231	20231012	155200	11097520	5060	5060	5060	5060	0
232	20231012	155100	11097520	5060	5060	5060	5060	0
233	20231012	155000	11097520	5060	5060	5060	5060	0
234	20231012	154900	11097520	5060	5060	5060	5060	0
235	20231012	154800	11097520	5060	5060	5060	5060	0
236	20231012	154700	11097520	5060	5060	5060	5060	0
237	20231012	154600	11097520	5060	5060	5060	5060	0
238	20231012	154500	11097520	5060	5060	5060	5060	0
239	20231012	154400	11097520	5060	5060	5060	5060	0
240	20231012	154300	11097520	5060	5060	5060	5060	0
241	20231012	154200	11097520	5060	5060	5060	5060	0
242	20231012	154100	11097520	5060	5060	5060	5060	36
243	20231012	154000	11097520	5060	5060	5060	5060	0
244	20231012	153900	11097520	5060	5060	5060	5060	0
245	20231012	153800	11097520	5060	5060	5060	5060	0
246	20231012	153700	11097520	5060	5060	5060	5060	0
247	20231012	153600	11097520	5060	5060	5060	5060	0
248	20231012	153500	11097520	5060	5060	5060	5060	0
249	20231012	153400	11097520	5060	5060	5060	5060	0
250	20231012	153300	11097520	5060	5060	5060	5060	0
251	20231012	153200	11097520	5060	5060	5060	5060	0
252	20231012	153100	11097520	5060	5060	5060	5060	0
253	20231012	153000	11097520	5060	5060	5060	5060	36
254	20231012	152900	10915360	5050	5050	5050	5050	0
255	20231012	152800	10915360	5050	5050	5050	5050	0
256	20231012	152700	10915360	5050	5050	5050	5050	0
257	20231012	152600	10915360	5050	5050	5050	5050	0
258	20231012	152500	10915360	5050	5050	5050	5050	0
259	20231012	152400	10915360	5050	5050	5050	5050	0
260	20231012	152300	10915360	5050	5050	5050	5050	0
261	20231012	152200	10915360	5050	5050	5050	5050	0
262	20231012	152100	10915360	5050	5050	5050	5050	0
263	20231012	152000	10915360	5050	5050	5050	5050	0
264	20231012	151900	10915360	5050	5050	5050	5050	0
265	20231012	151800	10915360	5050	5050	5050	5050	0
266	20231012	151700	10915360	5050	5050	5050	5050	0
267	20231012	151600	10915360	5050	5060	5060	5050	13
268	20231012	151500	10849690	5060	5060	5060	5060	0
269	20231012	151400	10849690	5060	5060	5060	5060	0
270	20231012	151300	10849690	5060	5060	5060	5060	0
271	20231012	151200	10849690	5060	5060	5060	5060	0
272	20231012	151100	10849690	5060	5060	5060	5060	0
273	20231012	151000	10849690	5060	5060	5060	5060	0
274	20231012	150900	10849690	5060	5060	5060	5060	19
275	20231012	150800	10753550	5050	5050	5050	5050	0
276	20231012	150700	10753550	5050	5050	5050	5050	0
277	20231012	150600	10753550	5050	5050	5050	5050	0
278	20231012	150500	10753550	5050	5050	5050	5050	0
279	20231012	150400	10753550	5050	5050	5050	5050	0
280	20231012	150300	10753550	5050	5050	5050	5050	0
281	20231012	150200	10753550	5050	5050	5050	5050	0
282	20231012	150100	10753550	5050	5050	5050	5050	0
283	20231012	150000	10753550	5050	5050	5050	5050	0
284	20231012	145900	10753550	5050	5050	5050	5050	0
285	20231012	145800	10753550	5050	5050	5050	5050	0
286	20231012	145700	10753550	5050	5050	5050	5050	0
287	20231012	145600	10753550	5050	5050	5050	5050	0
288	20231012	145500	10753550	5050	5050	5050	5050	0
289	20231012	145400	10753550	5050	5050	5050	5050	20
290	20231012	145300	10652550	5060	5060	5060	5060	0
291	20231012	145200	10652550	5060	5060	5060	5060	0
292	20231012	145100	10652550	5060	5060	5060	5060	0
293	20231012	145000	10652550	5060	5060	5060	5060	0
294	20231012	144900	10652550	5060	5060	5060	5060	0
295	20231012	144800	10652550	5060	5060	5060	5060	0
296	20231012	144700	10652550	5060	5060	5060	5060	0
297	20231012	144600	10652550	5060	5060	5060	5060	0
298	20231012	144500	10652550	5060	5060	5060	5060	0
299	20231012	144400	10652550	5060	5060	5060	5060	0
300	20231012	144300	10652550	5060	5060	5060	5060	0
301	20231012	144200	10652550	5060	5060	5060	5060	0
302	20231012	144100	10652550	5060	5060	5060	5060	0
303	20231012	144000	10652550	5060	5060	5060	5060	0
304	20231012	143900	10652550	5060	5060	5060	5060	0
305	20231012	143800	10652550	5060	5060	5060	5060	0
306	20231012	143700	10652550	5060	5060	5060	5060	0
307	20231012	143600	10652550	5060	5060	5060	5060	0
308	20231012	143500	10652550	5060	5060	5060	5060	0
309	20231012	143400	10652550	5060	5060	5060	5060	0
310	20231012	143300	10652550	5060	5060	5060	5060	0
311	20231012	143200	10652550	5060	5060	5060	5060	0
312	20231012	143100	10652550	5060	5060	5060	5060	0
313	20231012	143000	10652550	5060	5060	5060	5060	0
314	20231012	142900	10652550	5060	5060	5060	5060	0
315	20231012	142800	10652550	5060	5060	5060	5060	0
316	20231012	142700	10652550	5060	5060	5060	5060	0
317	20231012	142600	10652550	5060	5060	5060	5060	0
318	20231012	142500	10652550	5060	5060	5060	5060	0
319	20231012	142400	10652550	5060	5060	5060	5060	0
320	20231012	142300	10652550	5060	5060	5060	5060	0
321	20231012	142200	10652550	5060	5060	5060	5060	0
322	20231012	142100	10652550	5060	5060	5060	5060	0
323	20231012	142000	10652550	5060	5060	5060	5060	0
324	20231012	141900	10652550	5060	5060	5060	5060	0
325	20231012	141800	10652550	5060	5060	5060	5060	0
326	20231012	141700	10652550	5060	5060	5060	5060	0
327	20231012	141600	10652550	5060	5060	5060	5060	0
328	20231012	141500	10652550	5060	5060	5060	5060	0
329	20231012	141400	10652550	5060	5060	5060	5060	0
330	20231012	141300	10652550	5060	5060	5060	5060	0
331	20231012	141200	10652550	5060	5060	5060	5060	0
332	20231012	141100	10652550	5060	5060	5060	5060	0
333	20231012	141000	10652550	5060	5060	5060	5060	1
334	20231012	140900	10647490	5050	5050	5050	5050	0
335	20231012	140800	10647490	5050	5050	5050	5050	0
336	20231012	140700	10647490	5050	5050	5050	5050	0
337	20231012	140600	10647490	5050	5050	5050	5050	0
338	20231012	140500	10647490	5050	5050	5050	5050	0
339	20231012	140400	10647490	5050	5050	5050	5050	0
340	20231012	140300	10647490	5050	5050	5050	5050	0
341	20231012	140200	10647490	5050	5050	5050	5050	0
342	20231012	140100	10647490	5050	5050	5050	5050	0
343	20231012	140000	10647490	5050	5050	5050	5050	0
344	20231012	135900	10647490	5050	5050	5050	5050	0
345	20231012	135800	10647490	5050	5050	5050	5050	0
346	20231012	135700	10647490	5050	5050	5050	5050	0
347	20231012	135600	10647490	5050	5050	5050	5050	0
348	20231012	135500	10647490	5050	5050	5050	5050	0
349	20231012	135400	10647490	5050	5050	5050	5050	0
350	20231012	135300	10647490	5050	5050	5050	5050	0
351	20231012	135200	10647490	5050	5050	5050	5050	0
352	20231012	135100	10647490	5050	5050	5050	5050	0
353	20231012	135000	10647490	5050	5050	5050	5050	0
354	20231012	134900	10647490	5050	5050	5050	5050	0
355	20231012	134800	10647490	5050	5050	5050	5050	0
356	20231012	134700	10647490	5050	5050	5050	5050	0
357	20231012	134600	10647490	5050	5050	5050	5050	0
358	20231012	134500	10647490	5050	5050	5050	5050	0
359	20231012	134400	10647490	5050	5050	5050	5050	0
360	20231012	134300	10647490	5050	5050	5050	5050	0
361	20231012	134200	10647490	5050	5050	5050	5050	0
362	20231012	134100	10647490	5050	5050	5050	5050	0
363	20231012	134000	10647490	5050	5050	5050	5050	0
364	20231012	133900	10647490	5050	5050	5050	5050	0
365	20231012	133800	10647490	5050	5050	5050	5050	0
366	20231012	133700	10647490	5050	5050	5050	5050	0
367	20231012	133600	10647490	5050	5050	5050	5050	0
368	20231012	133500	10647490	5050	5050	5050	5050	0
369	20231012	133400	10647490	5050	5050	5050	5050	0
370	20231012	133300	10647490	5050	5050	5050	5050	0
371	20231012	133200	10647490	5050	5050	5050	5050	0
372	20231012	133100	10647490	5050	5050	5050	5050	0
373	20231012	133000	10647490	5050	5050	5050	5050	0
374	20231012	132900	10647490	5050	5050	5050	5050	0
375	20231012	132800	10647490	5050	5050	5050	5050	0
376	20231012	132700	10647490	5050	5050	5050	5050	0
377	20231012	132600	10647490	5050	5050	5050	5050	0
378	20231012	132500	10647490	5050	5050	5050	5050	20
379	20231012	132400	10546490	5060	5060	5060	5060	0
380	20231012	132300	10546490	5060	5060	5060	5060	0
381	20231012	132200	10546490	5060	5060	5060	5060	0
382	20231012	132100	10546490	5060	5060	5060	5060	0
383	20231012	132000	10546490	5060	5060	5060	5060	0
384	20231012	131900	10546490	5060	5060	5060	5060	0
385	20231012	131800	10546490	5060	5060	5060	5060	0
386	20231012	131700	10546490	5060	5060	5060	5060	0
387	20231012	131600	10546490	5060	5060	5060	5060	6
388	20231012	131500	10516130	5060	5060	5060	5060	0
389	20231012	131400	10516130	5060	5060	5060	5060	0
390	20231012	131300	10516130	5060	5060	5060	5060	0
391	20231012	131200	10516130	5060	5060	5060	5060	0
392	20231012	131100	10516130	5060	5060	5060	5060	0
393	20231012	131000	10516130	5060	5060	5060	5060	1
394	20231012	130900	10511070	5060	5060	5060	5060	0
395	20231012	130800	10511070	5060	5060	5060	5060	0
396	20231012	130700	10511070	5060	5060	5060	5060	0
397	20231012	130600	10511070	5060	5060	5060	5060	0
398	20231012	130500	10511070	5060	5060	5060	5060	0
399	20231012	130400	10511070	5060	5060	5060	5060	0
400	20231012	130300	10511070	5060	5060	5060	5060	0
401	20231012	130200	10511070	5060	5060	5060	5060	0
402	20231012	130100	10511070	5060	5060	5060	5060	0
403	20231012	130000	10511070	5060	5060	5060	5060	0
404	20231012	125900	10511070	5060	5060	5060	5060	0
405	20231012	125800	10511070	5060	5050	5060	5050	2
406	20231012	125700	10500960	5060	5060	5060	5060	0
407	20231012	125600	10500960	5060	5060	5060	5060	0
408	20231012	125500	10500960	5060	5060	5060	5060	0
409	20231012	125400	10500960	5060	5060	5060	5060	0
410	20231012	125300	10500960	5060	5060	5060	5060	0
411	20231012	125200	10500960	5060	5060	5060	5060	36
412	20231012	125100	10318800	5070	5070	5070	5070	0
413	20231012	125000	10318800	5070	5070	5070	5070	0
414	20231012	124900	10318800	5070	5070	5070	5070	0
415	20231012	124800	10318800	5070	5070	5070	5070	0
416	20231012	124700	10318800	5070	5070	5070	5070	0
417	20231012	124600	10318800	5070	5070	5070	5070	0
418	20231012	124500	10318800	5070	5070	5070	5070	0
419	20231012	124400	10318800	5070	5070	5070	5070	0
420	20231012	124300	10318800	5070	5070	5070	5070	0
421	20231012	124200	10318800	5070	5070	5070	5070	0
422	20231012	124100	10318800	5070	5070	5070	5070	0
423	20231012	124000	10318800	5070	5070	5070	5070	0
424	20231012	123900	10318800	5070	5070	5070	5070	0
425	20231012	123800	10318800	5070	5070	5070	5070	0
426	20231012	123700	10318800	5070	5070	5070	5070	0
427	20231012	123600	10318800	5070	5070	5070	5070	0
428	20231012	123500	10318800	5070	5070	5070	5070	0
429	20231012	123400	10318800	5070	5070	5070	5070	0
430	20231012	123300	10318800	5070	5070	5070	5070	0
431	20231012	123200	10318800	5070	5070	5070	5070	0
432	20231012	123100	10318800	5070	5070	5070	5070	0
433	20231012	123000	10318800	5070	5070	5070	5070	0
434	20231012	122900	10318800	5070	5070	5070	5070	0
435	20231012	122800	10318800	5070	5070	5070	5070	1
436	20231012	122700	10313730	5050	5050	5050	5050	0
437	20231012	122600	10313730	5050	5050	5050	5050	0
438	20231012	122500	10313730	5050	5050	5050	5050	0
439	20231012	122400	10313730	5050	5050	5050	5050	0
440	20231012	122300	10313730	5050	5050	5050	5050	0
441	20231012	122200	10313730	5050	5050	5050	5050	0
442	20231012	122100	10313730	5050	5050	5050	5050	0
443	20231012	122000	10313730	5050	5050	5050	5050	0
444	20231012	121900	10313730	5050	5050	5050	5050	0
445	20231012	121800	10313730	5050	5050	5050	5050	0
446	20231012	121700	10313730	5050	5050	5050	5050	0
447	20231012	121600	10313730	5050	5050	5050	5050	55
448	20231012	121500	10035980	5070	5070	5070	5070	0
449	20231012	121400	10035980	5070	5070	5070	5070	0
450	20231012	121300	10035980	5070	5070	5070	5070	0
451	20231012	121200	10035980	5070	5070	5070	5070	768
452	20231012	121100	6142220	5080	5080	5080	5080	0
453	20231012	121000	6142220	5080	5080	5080	5080	1
454	20231012	120900	6137140	5080	5080	5080	5080	0
455	20231012	120800	6137140	5080	5080	5080	5080	0
456	20231012	120700	6137140	5080	5080	5080	5080	0
457	20231012	120600	6137140	5080	5080	5080	5080	0
458	20231012	120500	6137140	5080	5080	5080	5080	0
459	20231012	120400	6137140	5080	5080	5080	5080	0
460	20231012	120300	6137140	5080	5080	5080	5080	200
461	20231012	120200	5121140	5080	5080	5080	5080	0
462	20231012	120100	5121140	5080	5080	5080	5080	0
463	20231012	120000	5121140	5080	5080	5080	5080	0
464	20231012	115900	5121140	5080	5080	5080	5080	0
465	20231012	115800	5121140	5080	5080	5080	5080	0
466	20231012	115700	5121140	5080	5080	5080	5080	0
467	20231012	115600	5121140	5080	5080	5080	5080	0
468	20231012	115500	5121140	5080	5080	5080	5080	0
469	20231012	115400	5121140	5080	5080	5080	5080	0
470	20231012	115300	5121140	5080	5080	5080	5080	0
471	20231012	115200	5121140	5080	5080	5080	5080	0
472	20231012	115100	5121140	5080	5080	5080	5080	0
473	20231012	115000	5121140	5080	5080	5080	5080	0
474	20231012	114900	5121140	5080	5080	5080	5080	0
475	20231012	114800	5121140	5080	5080	5080	5080	0
476	20231012	114700	5121140	5080	5080	5080	5080	0
477	20231012	114600	5121140	5080	5080	5080	5080	0
478	20231012	114500	5121140	5080	5080	5080	5080	0
479	20231012	114400	5121140	5080	5080	5080	5080	0
480	20231012	114300	5121140	5080	5080	5080	5080	0
481	20231012	114200	5121140	5080	5080	5080	5080	0
482	20231012	114100	5121140	5080	5080	5080	5080	0
483	20231012	114000	5121140	5080	5080	5080	5080	0
484	20231012	113900	5121140	5080	5080	5080	5080	0
485	20231012	113800	5121140	5080	5080	5080	5080	0
486	20231012	113700	5121140	5080	5080	5080	5080	0
487	20231012	113600	5121140	5080	5080	5080	5080	0
488	20231012	113500	5121140	5080	5080	5080	5080	0
489	20231012	113400	5121140	5080	5080	5080	5080	0
490	20231012	113300	5121140	5080	5080	5080	5080	0
491	20231012	113200	5121140	5080	5080	5080	5080	0
492	20231012	113100	5121140	5080	5080	5080	5080	0
493	20231012	113000	5121140	5080	5080	5080	5080	0
494	20231012	112900	5121140	5080	5080	5080	5080	0
495	20231012	112800	5121140	5080	5080	5080	5080	0
496	20231012	112700	5121140	5080	5080	5080	5080	0
497	20231012	112600	5121140	5080	5080	5080	5080	0
498	20231012	112500	5121140	5080	5080	5080	5080	0
499	20231012	112400	5121140	5080	5080	5080	5080	0
500	20231012	112300	5121140	5080	5080	5080	5080	0
501	20231012	112200	5121140	5080	5080	5080	5080	0
502	20231012	112100	5121140	5080	5070	5080	5070	2
503	20231012	112000	5110990	5080	5080	5080	5080	0
504	20231012	111900	5110990	5080	5080	5080	5080	0
505	20231012	111800	5110990	5080	5080	5080	5080	0
506	20231012	111700	5110990	5080	5080	5080	5080	0
507	20231012	111600	5110990	5080	5080	5080	5080	0
508	20231012	111500	5110990	5080	5080	5080	5080	0
509	20231012	111400	5110990	5080	5090	5090	5080	10
510	20231012	111300	5060130	5090	5090	5090	5090	0
511	20231012	111200	5060130	5090	5090	5090	5090	0
512	20231012	111100	5060130	5090	5090	5090	5090	0
513	20231012	111000	5060130	5090	5090	5090	5090	2
514	20231012	110900	5049950	5090	5090	5090	5090	71
515	20231012	110800	4688560	5080	5080	5080	5080	0
516	20231012	110700	4688560	5080	5080	5080	5080	0
517	20231012	110600	4688560	5080	5080	5080	5080	0
518	20231012	110500	4688560	5080	5080	5080	5080	0
519	20231012	110400	4688560	5080	5080	5080	5080	0
520	20231012	110300	4688560	5080	5080	5080	5080	0
521	20231012	110200	4688560	5080	5080	5080	5080	0
522	20231012	110100	4688560	5080	5080	5080	5080	0
523	20231012	110000	4688560	5080	5080	5080	5080	0
524	20231012	105900	4688560	5080	5080	5080	5080	0
525	20231012	105800	4688560	5080	5080	5080	5080	0
526	20231012	105700	4688560	5080	5080	5080	5080	0
527	20231012	105600	4688560	5080	5080	5080	5080	0
528	20231012	105500	4688560	5080	5080	5080	5080	0
529	20231012	105400	4688560	5080	5080	5080	5080	0
530	20231012	105300	4688560	5080	5080	5080	5080	0
531	20231012	105200	4688560	5080	5080	5080	5080	1
532	20231012	105100	4683480	5070	5070	5070	5070	0
533	20231012	105000	4683480	5070	5070	5070	5070	0
534	20231012	104900	4683480	5070	5070	5070	5070	0
535	20231012	104800	4683480	5070	5070	5070	5070	0
536	20231012	104700	4683480	5070	5070	5070	5070	0
537	20231012	104600	4683480	5070	5070	5070	5070	0
538	20231012	104500	4683480	5070	5070	5070	5070	0
539	20231012	104400	4683480	5070	5070	5070	5070	0
540	20231012	104300	4683480	5070	5070	5070	5070	0
541	20231012	104200	4683480	5070	5070	5070	5070	0
542	20231012	104100	4683480	5070	5070	5070	5070	0
543	20231012	104000	4683480	5070	5070	5070	5070	0
544	20231012	103900	4683480	5070	5070	5070	5070	0
545	20231012	103800	4683480	5070	5070	5070	5070	0
546	20231012	103700	4683480	5070	5070	5070	5070	0
547	20231012	103600	4683480	5070	5070	5070	5070	0
548	20231012	103500	4683480	5070	5070	5070	5070	0
549	20231012	103400	4683480	5070	5070	5070	5070	0
550	20231012	103300	4683480	5070	5070	5070	5070	0
551	20231012	103200	4683480	5070	5070	5070	5070	0
552	20231012	103100	4683480	5070	5070	5070	5070	0
553	20231012	103000	4683480	5070	5070	5070	5070	0
554	20231012	102900	4683480	5070	5070	5070	5070	0
555	20231012	102800	4683480	5070	5070	5070	5070	91
556	20231012	102700	4222110	5080	5080	5080	5080	0
557	20231012	102600	4222110	5080	5080	5080	5080	0
558	20231012	102500	4222110	5080	5080	5080	5080	0
559	20231012	102400	4222110	5080	5080	5080	5080	0
560	20231012	102300	4222110	5080	5080	5080	5080	0
561	20231012	102200	4222110	5080	5080	5080	5080	0
562	20231012	102100	4222110	5080	5080	5080	5080	0
563	20231012	102000	4222110	5080	5080	5080	5080	0
564	20231012	101900	4222110	5080	5080	5080	5080	0
565	20231012	101800	4222110	5080	5080	5080	5080	0
566	20231012	101700	4222110	5080	5080	5080	5080	0
567	20231012	101600	4222110	5080	5080	5080	5080	0
568	20231012	101500	4222110	5080	5080	5080	5080	0
569	20231012	101400	4222110	5080	5080	5080	5080	0
570	20231012	101300	4222110	5080	5080	5080	5080	0
571	20231012	101200	4222110	5080	5080	5080	5080	0
572	20231012	101100	4222110	5080	5080	5080	5080	0
573	20231012	101000	4222110	5080	5080	5080	5080	2
574	20231012	100900	4211950	5070	5070	5070	5070	0
575	20231012	100800	4211950	5070	5070	5070	5070	0
576	20231012	100700	4211950	5070	5070	5070	5070	0
577	20231012	100600	4211950	5070	5070	5070	5070	0
578	20231012	100500	4211950	5070	5070	5070	5070	0
579	20231012	100400	4211950	5070	5070	5070	5070	0
580	20231012	100300	4211950	5070	5070	5070	5070	19
581	20231012	100200	4115620	5070	5070	5070	5070	0
582	20231012	100100	4115620	5070	5070	5070	5070	0
583	20231012	100000	4115620	5070	5070	5070	5070	0
584	20231012	095900	4115620	5070	5070	5070	5070	0
585	20231012	095800	4115620	5070	5070	5070	5070	5
586	20231012	095700	4090270	5070	5070	5070	5070	0
587	20231012	095600	4090270	5070	5070	5070	5070	0
588	20231012	095500	4090270	5070	5070	5070	5070	0
589	20231012	095400	4090270	5070	5070	5070	5070	0
590	20231012	095300	4090270	5070	5070	5070	5070	0
591	20231012	095200	4090270	5070	5070	5070	5070	0
592	20231012	095100	4090270	5070	5070	5070	5070	0
593	20231012	095000	4090270	5070	5070	5070	5070	0
594	20231012	094900	4090270	5070	5070	5070	5070	0
595	20231012	094800	4090270	5070	5070	5070	5070	0
596	20231012	094700	4090270	5070	5070	5070	5050	504
597	20231012	094600	1544800	5080	5080	5090	5080	110
598	20231012	094500	985880	5080	5080	5080	5080	0
599	20231012	094400	985880	5080	5080	5080	5080	0
600	20231012	094300	985880	5080	5080	5080	5080	0
601	20231012	094200	985880	5080	5080	5080	5080	0
602	20231012	094100	985880	5080	5080	5080	5080	0
603	20231012	094000	985880	5080	5080	5080	5080	0
604	20231012	093900	985880	5080	5080	5080	5080	0
605	20231012	093800	985880	5080	5080	5080	5080	0
606	20231012	093700	985880	5080	5080	5080	5080	3
607	20231012	093600	970640	5070	5070	5070	5070	0
608	20231012	093500	970640	5070	5060	5070	5060	2
609	20231012	093400	960510	5080	5080	5080	5080	0
610	20231012	093300	960510	5080	5080	5080	5080	0
611	20231012	093200	960510	5080	5080	5080	5080	0
612	20231012	093100	960510	5080	5080	5080	5080	0
613	20231012	093000	960510	5080	5080	5080	5080	0
614	20231012	092900	960510	5080	5080	5080	5080	0
615	20231012	092800	960510	5080	5080	5080	5080	0
616	20231012	092700	960510	5080	5080	5080	5080	0
617	20231012	092600	960510	5080	5080	5080	5080	0
618	20231012	092500	960510	5080	5080	5080	5080	0
619	20231012	092400	960510	5080	5080	5080	5080	0
620	20231012	092300	960510	5080	5080	5080	5080	0
621	20231012	092200	960510	5080	5080	5080	5080	0
622	20231012	092100	960510	5080	5080	5080	5080	0
623	20231012	092000	960510	5080	5080	5080	5080	1
624	20231012	091900	955430	5080	5080	5080	5080	0
625	20231012	091800	955430	5080	5080	5080	5080	0
626	20231012	091700	955430	5080	5080	5080	5080	0
627	20231012	091600	955430	5080	5080	5080	5080	0
628	20231012	091500	955430	5080	5080	5080	5080	0
629	20231012	091400	955430	5080	5080	5080	5080	0
630	20231012	091300	955430	5080	5080	5080	5080	0
631	20231012	091200	955430	5080	5080	5080	5080	0
632	20231012	091100	955430	5080	5080	5080	5080	0
633	20231012	091000	955430	5080	5080	5080	5080	1
634	20231012	090900	950350	5080	5080	5080	5080	0
635	20231012	090800	950350	5080	5080	5080	5080	0
636	20231012	090700	950350	5080	5080	5080	5080	0
637	20231012	090600	950350	5080	5080	5080	5080	91
638	20231012	090500	488070	5040	5040	5040	5040	0
639	20231012	090400	488070	5040	5040	5040	5040	0
640	20231012	090300	488070	5040	5040	5040	5040	1
641	20231012	090200	483030	5080	5080	5080	5080	0
642	20231012	090100	483030	5080	5080	5080	5080	3
643	20231012	090000	467790	5030	5030	5030	5030	93