KissMeData/171010/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201000	99471310	5260	5260	5260	5260	637
3	20231011	200900	99471310	5260	5260	5260	5260	0
4	20231011	200800	99471310	5260	5260	5260	5260	0
5	20231011	200700	99471310	5260	5260	5260	5260	0
6	20231011	200600	99471310	5260	5260	5260	5260	0
7	20231011	200500	99471310	5260	5260	5260	5260	0
8	20231011	200400	99471310	5260	5260	5260	5260	0
9	20231011	200300	99471310	5260	5260	5260	5260	0
10	20231011	200200	99471310	5260	5260	5260	5260	0
11	20231011	200100	99471310	5260	5260	5260	5260	0
12	20231011	200000	99471310	5260	5260	5260	5260	0
13	20231011	195900	99471310	5260	5260	5260	5260	0
14	20231011	195800	99471310	5260	5260	5260	5260	0
15	20231011	195700	99471310	5260	5260	5260	5260	0
16	20231011	195600	99471310	5260	5260	5260	5260	0
17	20231011	195500	99471310	5260	5260	5260	5260	0
18	20231011	195400	99471310	5260	5260	5260	5260	0
19	20231011	195300	99471310	5260	5260	5260	5260	0
20	20231011	195200	99471310	5260	5260	5260	5260	0
21	20231011	195100	99471310	5260	5260	5260	5260	0
22	20231011	195000	99471310	5260	5260	5260	5260	0
23	20231011	194900	99471310	5260	5260	5260	5260	0
24	20231011	194800	99471310	5260	5260	5260	5260	0
25	20231011	194700	99471310	5260	5260	5260	5260	0
26	20231011	194600	99471310	5260	5260	5260	5260	0
27	20231011	194500	99471310	5260	5260	5260	5260	0
28	20231011	194400	99471310	5260	5260	5260	5260	0
29	20231011	194300	99471310	5260	5260	5260	5260	0
30	20231011	194200	99471310	5260	5260	5260	5260	0
31	20231011	194100	99471310	5260	5260	5260	5260	0
32	20231011	194000	99471310	5260	5260	5260	5260	637
33	20231011	193900	99471310	5260	5260	5260	5260	0
34	20231011	193800	99471310	5260	5260	5260	5260	0
35	20231011	193700	99471310	5260	5260	5260	5260	0
36	20231011	193600	99471310	5260	5260	5260	5260	0
37	20231011	193500	99471310	5260	5260	5260	5260	0
38	20231011	193400	99471310	5260	5260	5260	5260	0
39	20231011	193300	99471310	5260	5260	5260	5260	0
40	20231011	193200	99471310	5260	5260	5260	5260	0
41	20231011	193100	99471310	5260	5260	5260	5260	0
42	20231011	193000	99471310	5260	5260	5260	5260	0
43	20231011	192900	99471310	5260	5260	5260	5260	0
44	20231011	192800	99471310	5260	5260	5260	5260	0
45	20231011	192700	99471310	5260	5260	5260	5260	0
46	20231011	192600	99471310	5260	5260	5260	5260	0
47	20231011	192500	99471310	5260	5260	5260	5260	0
48	20231011	192400	99471310	5260	5260	5260	5260	0
49	20231011	192300	99471310	5260	5260	5260	5260	0
50	20231011	192200	99471310	5260	5260	5260	5260	0
51	20231011	192100	99471310	5260	5260	5260	5260	0
52	20231011	192000	99471310	5260	5260	5260	5260	0
53	20231011	191900	99471310	5260	5260	5260	5260	0
54	20231011	191800	99471310	5260	5260	5260	5260	0
55	20231011	191700	99471310	5260	5260	5260	5260	0
56	20231011	191600	99471310	5260	5260	5260	5260	0
57	20231011	191500	99471310	5260	5260	5260	5260	0
58	20231011	191400	99471310	5260	5260	5260	5260	0
59	20231011	191300	99471310	5260	5260	5260	5260	0
60	20231011	191200	99471310	5260	5260	5260	5260	0
61	20231011	191100	99471310	5260	5260	5260	5260	0
62	20231011	191000	99471310	5260	5260	5260	5260	637
63	20231011	190900	99471310	5260	5260	5260	5260	0
64	20231011	190800	99471310	5260	5260	5260	5260	0
65	20231011	190700	99471310	5260	5260	5260	5260	0
66	20231011	190600	99471310	5260	5260	5260	5260	0
67	20231011	190500	99471310	5260	5260	5260	5260	0
68	20231011	190400	99471310	5260	5260	5260	5260	0
69	20231011	190300	99471310	5260	5260	5260	5260	0
70	20231011	190200	99471310	5260	5260	5260	5260	0
71	20231011	190100	99471310	5260	5260	5260	5260	0
72	20231011	190000	99471310	5260	5260	5260	5260	0
73	20231011	185900	99471310	5260	5260	5260	5260	0
74	20231011	185800	99471310	5260	5260	5260	5260	0
75	20231011	185700	99471310	5260	5260	5260	5260	0
76	20231011	185600	99471310	5260	5260	5260	5260	0
77	20231011	185500	99471310	5260	5260	5260	5260	0
78	20231011	185400	99471310	5260	5260	5260	5260	0
79	20231011	185300	99471310	5260	5260	5260	5260	0
80	20231011	185200	99471310	5260	5260	5260	5260	0
81	20231011	185100	99471310	5260	5260	5260	5260	0
82	20231011	185000	99471310	5260	5260	5260	5260	0
83	20231011	184900	99471310	5260	5260	5260	5260	0
84	20231011	184800	99471310	5260	5260	5260	5260	0
85	20231011	184700	99471310	5260	5260	5260	5260	0
86	20231011	184600	99471310	5260	5260	5260	5260	0
87	20231011	184500	99471310	5260	5260	5260	5260	0
88	20231011	184400	99471310	5260	5260	5260	5260	0
89	20231011	184300	99471310	5260	5260	5260	5260	0
90	20231011	184200	99471310	5260	5260	5260	5260	0
91	20231011	184100	99471310	5260	5260	5260	5260	0
92	20231011	184000	99471310	5260	5260	5260	5260	637
93	20231011	183900	99471310	5260	5260	5260	5260	0
94	20231011	183800	99471310	5260	5260	5260	5260	0
95	20231011	183700	99471310	5260	5260	5260	5260	0
96	20231011	183600	99471310	5260	5260	5260	5260	0
97	20231011	183500	99471310	5260	5260	5260	5260	0
98	20231011	183400	99471310	5260	5260	5260	5260	0
99	20231011	183300	99471310	5260	5260	5260	5260	0
100	20231011	183200	99471310	5260	5260	5260	5260	0
101	20231011	183100	99471310	5260	5260	5260	5260	0
102	20231011	183000	99471310	5260	5260	5260	5260	0
103	20231011	182900	99471310	5260	5260	5260	5260	0
104	20231011	182800	99471310	5260	5260	5260	5260	0
105	20231011	182700	99471310	5260	5260	5260	5260	0
106	20231011	182600	99471310	5260	5260	5260	5260	0
107	20231011	182500	99471310	5260	5260	5260	5260	0
108	20231011	182400	99471310	5260	5260	5260	5260	0
109	20231011	182300	99471310	5260	5260	5260	5260	0
110	20231011	182200	99471310	5260	5260	5260	5260	0
111	20231011	182100	99471310	5260	5260	5260	5260	0
112	20231011	182000	99471310	5260	5260	5260	5260	0
113	20231011	181900	99471310	5260	5260	5260	5260	0
114	20231011	181800	99471310	5260	5260	5260	5260	0
115	20231011	181700	99471310	5260	5260	5260	5260	0
116	20231011	181600	99471310	5260	5260	5260	5260	0
117	20231011	181500	99471310	5260	5260	5260	5260	0
118	20231011	181400	99471310	5260	5260	5260	5260	0
119	20231011	181300	99471310	5260	5260	5260	5260	0
120	20231011	181200	99471310	5260	5260	5260	5260	0
121	20231011	181100	99471310	5260	5260	5260	5260	0
122	20231011	181000	99471310	5260	5260	5260	5260	637
123	20231011	180900	99471310	5260	5260	5260	5260	0
124	20231011	180800	99471310	5260	5260	5260	5260	0
125	20231011	180700	99471310	5260	5260	5260	5260	0
126	20231011	180600	99471310	5260	5260	5260	5260	0
127	20231011	180500	99471310	5260	5260	5260	5260	0
128	20231011	180400	99471310	5260	5260	5260	5260	0
129	20231011	180300	99471310	5260	5260	5260	5260	0
130	20231011	180200	99471310	5260	5260	5260	5260	0
131	20231011	180100	99471310	5260	5260	5260	5260	0
132	20231011	180000	99471310	5260	5260	5260	5260	0
133	20231011	175900	99471310	5260	5260	5260	5260	0
134	20231011	175800	99471310	5260	5260	5260	5260	0
135	20231011	175700	99471310	5260	5260	5260	5260	0
136	20231011	175600	99471310	5260	5260	5260	5260	0
137	20231011	175500	99471310	5260	5260	5260	5260	0
138	20231011	175400	99471310	5260	5260	5260	5260	0
139	20231011	175300	99471310	5260	5260	5260	5260	0
140	20231011	175200	99471310	5260	5260	5260	5260	0
141	20231011	175100	99471310	5260	5260	5260	5260	0
142	20231011	175000	99471310	5260	5260	5260	5260	0
143	20231011	174900	99471310	5260	5260	5260	5260	0
144	20231011	174800	99471310	5260	5260	5260	5260	0
145	20231011	174700	99471310	5260	5260	5260	5260	0
146	20231011	174600	99471310	5260	5260	5260	5260	0
147	20231011	174500	99471310	5260	5260	5260	5260	0
148	20231011	174400	99471310	5260	5260	5260	5260	0
149	20231011	174300	99471310	5260	5260	5260	5260	0
150	20231011	174200	99471310	5260	5260	5260	5260	0
151	20231011	174100	99471310	5260	5260	5260	5260	0
152	20231011	174000	99471310	5260	5260	5260	5260	637
153	20231011	173900	99471310	5260	5260	5260	5260	0
154	20231011	173800	99471310	5260	5260	5260	5260	0
155	20231011	173700	99471310	5260	5260	5260	5260	0
156	20231011	173600	99471310	5260	5260	5260	5260	0
157	20231011	173500	99471310	5260	5260	5260	5260	0
158	20231011	173400	99471310	5260	5260	5260	5260	0
159	20231011	173300	99471310	5260	5260	5260	5260	0
160	20231011	173200	99471310	5260	5260	5260	5260	0
161	20231011	173100	99471310	5260	5260	5260	5260	0
162	20231011	173000	99471310	5260	5260	5260	5260	0
163	20231011	172900	99471310	5260	5260	5260	5260	0
164	20231011	172800	99471310	5260	5260	5260	5260	0
165	20231011	172700	99471310	5260	5260	5260	5260	0
166	20231011	172600	99471310	5260	5260	5260	5260	0
167	20231011	172500	99471310	5260	5260	5260	5260	0
168	20231011	172400	99471310	5260	5260	5260	5260	0
169	20231011	172300	99471310	5260	5260	5260	5260	0
170	20231011	172200	99471310	5260	5260	5260	5260	0
171	20231011	172100	99471310	5260	5260	5260	5260	0
172	20231011	172000	99471310	5260	5260	5260	5260	0
173	20231011	171900	99471310	5260	5260	5260	5260	0
174	20231011	171800	99471310	5260	5260	5260	5260	0
175	20231011	171700	99471310	5260	5260	5260	5260	0
176	20231011	171600	99471310	5260	5260	5260	5260	0
177	20231011	171500	99471310	5260	5260	5260	5260	0
178	20231011	171400	99471310	5260	5260	5260	5260	0
179	20231011	171300	99471310	5260	5260	5260	5260	0
180	20231011	171200	99471310	5260	5260	5260	5260	0
181	20231011	171100	99471310	5260	5260	5260	5260	0
182	20231011	171000	99471310	5260	5260	5260	5260	637
183	20231011	170900	99471310	5260	5260	5260	5260	0
184	20231011	170800	99471310	5260	5260	5260	5260	0
185	20231011	170700	99471310	5260	5260	5260	5260	0
186	20231011	170600	99471310	5260	5260	5260	5260	0
187	20231011	170500	99471310	5260	5260	5260	5260	0
188	20231011	170400	99471310	5260	5260	5260	5260	0
189	20231011	170300	99471310	5260	5260	5260	5260	0
190	20231011	170200	99471310	5260	5260	5260	5260	0
191	20231011	170100	99471310	5260	5260	5260	5260	0
192	20231011	170000	99471310	5260	5260	5260	5260	0
193	20231011	165900	99471310	5260	5260	5260	5260	0
194	20231011	165800	99471310	5260	5260	5260	5260	0
195	20231011	165700	99471310	5260	5260	5260	5260	0
196	20231011	165600	99471310	5260	5260	5260	5260	0
197	20231011	165500	99471310	5260	5260	5260	5260	0
198	20231011	165400	99471310	5260	5260	5260	5260	0
199	20231011	165300	99471310	5260	5260	5260	5260	0
200	20231011	165200	99471310	5260	5260	5260	5260	0
201	20231011	165100	99471310	5260	5260	5260	5260	0
202	20231011	165000	99471310	5260	5260	5260	5260	0
203	20231011	164900	99471310	5260	5260	5260	5260	0
204	20231011	164800	99471310	5260	5260	5260	5260	0
205	20231011	164700	99471310	5260	5260	5260	5260	0
206	20231011	164600	99471310	5260	5260	5260	5260	0
207	20231011	164500	99471310	5260	5260	5260	5260	0
208	20231011	164400	99471310	5260	5260	5260	5260	0
209	20231011	164300	99471310	5260	5260	5260	5260	0
210	20231011	164200	99471310	5260	5260	5260	5260	0
211	20231011	164100	99471310	5260	5260	5260	5260	0
212	20231011	164000	99471310	5260	5260	5260	5260	637
213	20231011	163900	99471310	5260	5260	5260	5260	0
214	20231011	163800	99471310	5260	5260	5260	5260	0
215	20231011	163700	99471310	5260	5260	5260	5260	0
216	20231011	163600	99471310	5260	5260	5260	5260	0
217	20231011	163500	99471310	5260	5260	5260	5260	0
218	20231011	163400	99471310	5260	5260	5260	5260	0
219	20231011	163300	99471310	5260	5260	5260	5260	0
220	20231011	163200	99471310	5260	5260	5260	5260	0
221	20231011	163100	99471310	5260	5260	5260	5260	0
222	20231011	163000	99471310	5260	5260	5260	5260	0
223	20231011	162900	99471310	5260	5260	5260	5260	0
224	20231011	162800	99471310	5260	5260	5260	5260	0
225	20231011	162700	99471310	5260	5260	5260	5260	0
226	20231011	162600	99471310	5260	5260	5260	5260	0
227	20231011	162500	99471310	5260	5260	5260	5260	0
228	20231011	162400	99471310	5260	5260	5260	5260	0
229	20231011	162300	99471310	5260	5260	5260	5260	0
230	20231011	162200	99471310	5260	5260	5260	5260	0
231	20231011	162100	99471310	5260	5260	5260	5260	0
232	20231011	162000	99471310	5260	5260	5260	5260	0
233	20231011	161900	99471310	5260	5260	5260	5260	0
234	20231011	161800	99471310	5260	5260	5260	5260	0
235	20231011	161700	99471310	5260	5260	5260	5260	0
236	20231011	161600	99471310	5260	5260	5260	5260	0
237	20231011	161500	99471310	5260	5260	5260	5260	0
238	20231011	161400	99471310	5260	5260	5260	5260	0
239	20231011	161300	99471310	5260	5260	5260	5260	0
240	20231011	161200	99471310	5260	5260	5260	5260	0
241	20231011	161100	99471310	5260	5260	5260	5260	0
242	20231011	161000	99471310	5260	5260	5260	5260	637
243	20231011	160900	99471310	5260	5260	5260	5260	0
244	20231011	160800	99471310	5260	5260	5260	5260	0
245	20231011	160700	99471310	5260	5260	5260	5260	0
246	20231011	160600	99471310	5260	5260	5260	5260	0
247	20231011	160500	99471310	5260	5260	5260	5260	0
248	20231011	160400	99471310	5260	5260	5260	5260	0
249	20231011	160300	99471310	5260	5260	5260	5260	0
250	20231011	160200	99471310	5260	5260	5260	5260	0
251	20231011	160100	99471310	5260	5260	5260	5260	0
252	20231011	160000	99471310	5260	5260	5260	5260	0
253	20231011	155900	99471310	5260	5260	5260	5260	0
254	20231011	155800	99471310	5260	5260	5260	5260	0
255	20231011	155700	99471310	5260	5260	5260	5260	0
256	20231011	155600	99471310	5260	5260	5260	5260	0
257	20231011	155500	99471310	5260	5260	5260	5260	0
258	20231011	155400	99471310	5260	5260	5260	5260	0
259	20231011	155300	99471310	5260	5260	5260	5260	0
260	20231011	155200	99471310	5260	5260	5260	5260	0
261	20231011	155100	99471310	5260	5260	5260	5260	0
262	20231011	155000	99471310	5260	5260	5260	5260	0
263	20231011	154900	99471310	5260	5260	5260	5260	0
264	20231011	154800	99471310	5260	5260	5260	5260	0
265	20231011	154700	99471310	5260	5260	5260	5260	0
266	20231011	154600	99471310	5260	5260	5260	5260	0
267	20231011	154500	99471310	5260	5260	5260	5260	0
268	20231011	154400	99471310	5260	5260	5260	5260	0
269	20231011	154300	99471310	5260	5260	5260	5260	0
270	20231011	154200	99471310	5260	5260	5260	5260	0
271	20231011	154100	99471310	5260	5260	5260	5260	0
272	20231011	154000	99471310	5260	5260	5260	5260	637
273	20231011	153900	99471310	5260	5260	5260	5260	0
274	20231011	153800	99471310	5260	5260	5260	5260	0
275	20231011	153700	99471310	5260	5260	5260	5260	0
276	20231011	153600	99471310	5260	5260	5260	5260	0
277	20231011	153500	99471310	5260	5260	5260	5260	0
278	20231011	153400	99471310	5260	5260	5260	5260	0
279	20231011	153300	99471310	5260	5260	5260	5260	0
280	20231011	153200	99471310	5260	5260	5260	5260	0
281	20231011	153100	99471310	5260	5260	5260	5260	0
282	20231011	153000	99471310	5260	5260	5260	5260	637
283	20231011	152900	96120690	5240	5240	5240	5240	0
284	20231011	152800	96120690	5240	5240	5240	5240	0
285	20231011	152700	96120690	5240	5240	5240	5240	0
286	20231011	152600	96120690	5240	5240	5240	5240	0
287	20231011	152500	96120690	5240	5240	5240	5240	0
288	20231011	152400	96120690	5240	5240	5240	5240	0
289	20231011	152300	96120690	5240	5240	5240	5240	0
290	20231011	152200	96120690	5240	5240	5240	5240	0
291	20231011	152100	96120690	5240	5240	5240	5240	0
292	20231011	152000	96120690	5240	5240	5240	5240	0
293	20231011	151900	96120690	5240	5240	5240	5240	0
294	20231011	151800	96120690	5240	5200	5240	5190	373
295	20231011	151700	94180020	5230	5230	5230	5230	0
296	20231011	151600	94180020	5230	5230	5230	5230	19
297	20231011	151500	94080650	5230	5230	5230	5230	62
298	20231011	151400	93756390	5200	5200	5200	5200	19
299	20231011	151300	93657590	5200	5220	5220	5200	1027
300	20231011	151200	88316630	5230	5230	5230	5230	0
301	20231011	151100	88316630	5230	5230	5230	5230	1
302	20231011	151000	88311400	5220	5230	5230	5220	350
303	20231011	150900	86483730	5230	5230	5230	5230	89
304	20231011	150800	86018260	5230	5230	5230	5230	13
305	20231011	150700	85950270	5270	5270	5270	5270	0
306	20231011	150600	85950270	5270	5270	5270	5270	0
307	20231011	150500	85950270	5270	5270	5270	5270	0
308	20231011	150400	85950270	5270	5270	5270	5270	2
309	20231011	150300	85939730	5270	5270	5270	5270	0
310	20231011	150200	85939730	5270	5270	5270	5270	0
311	20231011	150100	85939730	5270	5270	5270	5270	1
312	20231011	150000	85934460	5230	5230	5230	5230	20
313	20231011	145900	85829860	5230	5230	5230	5230	14
314	20231011	145800	85756640	5270	5270	5270	5270	0
315	20231011	145700	85756640	5270	5270	5270	5270	0
316	20231011	145600	85756640	5270	5270	5270	5270	0
317	20231011	145500	85756640	5270	5270	5270	5270	1
318	20231011	145400	85751370	5270	5270	5270	5270	0
319	20231011	145300	85751370	5270	5270	5270	5270	0
320	20231011	145200	85751370	5270	5270	5270	5270	0
321	20231011	145100	85751370	5270	5270	5270	5270	0
322	20231011	145000	85751370	5270	5270	5270	5270	0
323	20231011	144900	85751370	5270	5270	5270	5270	1
324	20231011	144800	85746100	5230	5230	5230	5230	4
325	20231011	144700	85725180	5270	5270	5270	5270	0
326	20231011	144600	85725180	5270	5270	5270	5270	0
327	20231011	144500	85725180	5270	5270	5270	5270	18
328	20231011	144400	85630320	5270	5270	5270	5270	0
329	20231011	144300	85630320	5270	5270	5270	5270	0
330	20231011	144200	85630320	5270	5270	5270	5270	0
331	20231011	144100	85630320	5270	5270	5270	5270	0
332	20231011	144000	85630320	5270	5270	5270	5270	0
333	20231011	143900	85630320	5270	5270	5270	5270	0
334	20231011	143800	85630320	5270	5270	5270	5270	0
335	20231011	143700	85630320	5270	5270	5270	5270	0
336	20231011	143600	85630320	5270	5270	5270	5270	1
337	20231011	143500	85625050	5250	5250	5250	5250	10
338	20231011	143400	85572550	5270	5270	5270	5270	0
339	20231011	143300	85572550	5270	5270	5270	5270	0
340	20231011	143200	85572550	5270	5270	5270	5270	0
341	20231011	143100	85572550	5270	5270	5270	5270	0
342	20231011	143000	85572550	5270	5250	5270	5250	401
343	20231011	142900	83459480	5220	5220	5220	5220	0
344	20231011	142800	83459480	5220	5220	5220	5220	0
345	20231011	142700	83459480	5220	5220	5220	5220	0
346	20231011	142600	83459480	5220	5220	5220	5220	0
347	20231011	142500	83459480	5220	5220	5220	5220	1
348	20231011	142400	83454260	5220	5220	5220	5220	0
349	20231011	142300	83454260	5220	5220	5220	5220	0
350	20231011	142200	83454260	5220	5220	5220	5220	5
351	20231011	142100	83428160	5220	5220	5220	5220	150
352	20231011	142000	82645160	5220	5220	5220	5220	0
353	20231011	141900	82645160	5220	5220	5220	5220	0
354	20231011	141800	82645160	5220	5220	5220	5220	0
355	20231011	141700	82645160	5220	5220	5220	5220	0
356	20231011	141600	82645160	5220	5220	5220	5220	0
357	20231011	141500	82645160	5220	5220	5220	5220	0
358	20231011	141400	82645160	5220	5220	5220	5220	0
359	20231011	141300	82645160	5220	5220	5220	5220	0
360	20231011	141200	82645160	5220	5220	5220	5220	0
361	20231011	141100	82645160	5220	5220	5220	5220	0
362	20231011	141000	82645160	5220	5220	5220	5220	0
363	20231011	140900	82645160	5220	5220	5220	5220	0
364	20231011	140800	82645160	5220	5220	5220	5220	0
365	20231011	140700	82645160	5220	5220	5220	5220	0
366	20231011	140600	82645160	5220	5220	5220	5220	0
367	20231011	140500	82645160	5220	5230	5230	5220	100
368	20231011	140400	82122440	5260	5260	5260	5260	0
369	20231011	140300	82122440	5260	5260	5260	5260	0
370	20231011	140200	82122440	5260	5260	5260	5260	0
371	20231011	140100	82122440	5260	5260	5260	5260	2
372	20231011	140000	82111920	5260	5260	5260	5260	0
373	20231011	135900	82111920	5260	5260	5260	5260	0
374	20231011	135800	82111920	5260	5260	5260	5260	0
375	20231011	135700	82111920	5260	5260	5260	5260	0
376	20231011	135600	82111920	5260	5260	5260	5260	12
377	20231011	135500	82048800	5280	5280	5280	5280	0
378	20231011	135400	82048800	5280	5280	5280	5280	0
379	20231011	135300	82048800	5280	5280	5280	5280	0
380	20231011	135200	82048800	5280	5280	5280	5280	0
381	20231011	135100	82048800	5280	5280	5280	5280	0
382	20231011	135000	82048800	5280	5280	5280	5280	0
383	20231011	134900	82048800	5280	5280	5280	5280	0
384	20231011	134800	82048800	5280	5280	5280	5280	0
385	20231011	134700	82048800	5280	5280	5280	5280	0
386	20231011	134600	82048800	5280	5280	5280	5280	0
387	20231011	134500	82048800	5280	5280	5280	5280	0
388	20231011	134400	82048800	5280	5280	5280	5280	0
389	20231011	134300	82048800	5280	5280	5280	5280	0
390	20231011	134200	82048800	5280	5280	5280	5280	0
391	20231011	134100	82048800	5280	5280	5280	5280	0
392	20231011	134000	82048800	5280	5280	5280	5280	0
393	20231011	133900	82048800	5280	5280	5280	5280	0
394	20231011	133800	82048800	5280	5280	5280	5280	0
395	20231011	133700	82048800	5280	5280	5280	5280	0
396	20231011	133600	82048800	5280	5280	5280	5280	0
397	20231011	133500	82048800	5280	5280	5280	5280	0
398	20231011	133400	82048800	5280	5280	5280	5280	10
399	20231011	133300	81996000	5280	5280	5280	5280	0
400	20231011	133200	81996000	5280	5280	5280	5280	0
401	20231011	133100	81996000	5280	5280	5280	5280	0
402	20231011	133000	81996000	5280	5280	5280	5280	0
403	20231011	132900	81996000	5280	5280	5280	5280	0
404	20231011	132800	81996000	5280	5280	5280	5280	0
405	20231011	132700	81996000	5280	5280	5280	5280	0
406	20231011	132600	81996000	5280	5280	5280	5280	0
407	20231011	132500	81996000	5280	5280	5280	5280	2
408	20231011	132400	81985440	5230	5230	5230	5230	0
409	20231011	132300	81985440	5230	5230	5230	5230	0
410	20231011	132200	81985440	5230	5230	5230	5230	0
411	20231011	132100	81985440	5230	5240	5240	5230	140
412	20231011	132000	81253050	5250	5250	5250	5250	199
413	20231011	131900	80208300	5250	5250	5250	5250	0
414	20231011	131800	80208300	5250	5250	5250	5250	0
415	20231011	131700	80208300	5250	5250	5250	5250	0
416	20231011	131600	80208300	5250	5250	5250	5250	0
417	20231011	131500	80208300	5250	5250	5250	5250	0
418	20231011	131400	80208300	5250	5250	5250	5250	0
419	20231011	131300	80208300	5250	5250	5250	5250	0
420	20231011	131200	80208300	5250	5250	5250	5250	0
421	20231011	131100	80208300	5250	5250	5250	5250	0
422	20231011	131000	80208300	5250	5250	5250	5250	0
423	20231011	130900	80208300	5250	5250	5250	5250	0
424	20231011	130800	80208300	5250	5250	5250	5250	1
425	20231011	130700	80203050	5280	5280	5280	5280	0
426	20231011	130600	80203050	5280	5280	5280	5280	61
427	20231011	130500	79880970	5270	5270	5270	5270	69
428	20231011	130400	79517340	5260	5260	5260	5260	0
429	20231011	130300	79517340	5260	5260	5260	5260	185
430	20231011	130200	78544240	5250	5250	5250	5250	0
431	20231011	130100	78544240	5250	5250	5250	5250	195
432	20231011	130000	77520490	5250	5250	5250	5250	0
433	20231011	125900	77520490	5250	5250	5250	5250	0
434	20231011	125800	77520490	5250	5250	5250	5250	0
435	20231011	125700	77520490	5250	5250	5250	5250	0
436	20231011	125600	77520490	5250	5250	5250	5250	1
437	20231011	125500	77515240	5220	5220	5220	5220	0
438	20231011	125400	77515240	5220	5220	5220	5220	0
439	20231011	125300	77515240	5220	5230	5230	5220	93
440	20231011	125200	77029670	5260	5230	5260	5230	91
441	20231011	125100	76553710	5230	5260	5260	5230	300
442	20231011	125000	74981710	5230	5240	5240	5230	700
443	20231011	124900	71320010	5260	5250	5260	5250	242
444	20231011	124800	70049500	5250	5250	5250	5250	300
445	20231011	124700	68474500	5240	5230	5240	5230	279
446	20231011	124600	67012950	5230	5230	5230	5230	0
447	20231011	124500	67012950	5230	5230	5230	5230	261
448	20231011	124400	65647920	5200	5200	5200	5200	0
449	20231011	124300	65647920	5200	5210	5210	5200	1600
450	20231011	124200	57327810	5220	5220	5220	5220	0
451	20231011	124100	57327810	5220	5220	5220	5220	324
452	20231011	124000	55636530	5200	5200	5200	5200	0
453	20231011	123900	55636530	5200	5200	5200	5200	0
454	20231011	123800	55636530	5200	5200	5200	5200	0
455	20231011	123700	55636530	5200	5200	5200	5200	0
456	20231011	123600	55636530	5200	5200	5200	5200	0
457	20231011	123500	55636530	5200	5200	5200	5200	0
458	20231011	123400	55636530	5200	5200	5200	5200	0
459	20231011	123300	55636530	5200	5200	5200	5200	0
460	20231011	123200	55636530	5200	5200	5200	5200	0
461	20231011	123100	55636530	5200	5200	5200	5200	5
462	20231011	123000	55610530	5200	5200	5200	5200	0
463	20231011	122900	55610530	5200	5200	5200	5200	0
464	20231011	122800	55610530	5200	5200	5200	5200	0
465	20231011	122700	55610530	5200	5200	5200	5200	2
466	20231011	122600	55600130	5210	5210	5210	5210	300
467	20231011	122500	54037130	5200	5200	5200	5200	0
468	20231011	122400	54037130	5200	5200	5200	5200	0
469	20231011	122300	54037130	5200	5200	5200	5200	20
470	20231011	122200	53933130	5200	5200	5200	5200	100
471	20231011	122100	53413130	5200	5200	5200	5200	100
472	20231011	122000	52893130	5210	5210	5210	5210	0
473	20231011	121900	52893130	5210	5210	5210	5210	0
474	20231011	121800	52893130	5210	5210	5210	5210	2
475	20231011	121700	52882710	5200	5200	5200	5200	0
476	20231011	121600	52882710	5200	5200	5200	5200	0
477	20231011	121500	52882710	5200	5200	5200	5200	0
478	20231011	121400	52882710	5200	5200	5200	5200	0
479	20231011	121300	52882710	5200	5200	5200	5200	0
480	20231011	121200	52882710	5200	5200	5200	5200	0
481	20231011	121100	52882710	5200	5200	5200	5200	0
482	20231011	121000	52882710	5200	5200	5200	5200	0
483	20231011	120900	52882710	5200	5200	5200	5200	0
484	20231011	120800	52882710	5200	5200	5200	5200	0
485	20231011	120700	52882710	5200	5200	5200	5200	0
486	20231011	120600	52882710	5200	5200	5200	5200	0
487	20231011	120500	52882710	5200	5200	5200	5200	0
488	20231011	120400	52882710	5200	5200	5200	5200	0
489	20231011	120300	52882710	5200	5200	5200	5200	0
490	20231011	120200	52882710	5200	5200	5200	5200	0
491	20231011	120100	52882710	5200	5200	5200	5200	100
492	20231011	120000	52362710	5200	5200	5200	5200	0
493	20231011	115900	52362710	5200	5200	5200	5200	2
494	20231011	115800	52352310	5200	5200	5200	5200	100
495	20231011	115700	51832310	5200	5200	5200	5200	0
496	20231011	115600	51832310	5200	5200	5200	5200	0
497	20231011	115500	51832310	5200	5200	5200	5200	0
498	20231011	115400	51832310	5200	5200	5200	5200	0
499	20231011	115300	51832310	5200	5200	5200	5200	593
500	20231011	115200	48748710	5200	5200	5200	5200	345
501	20231011	115100	46954710	5210	5210	5210	5210	0
502	20231011	115000	46954710	5210	5210	5210	5210	0
503	20231011	114900	46954710	5210	5210	5210	5210	104
504	20231011	114800	46412870	5200	5200	5200	5200	0
505	20231011	114700	46412870	5200	5200	5200	5200	0
506	20231011	114600	46412870	5200	5200	5200	5200	0
507	20231011	114500	46412870	5200	5200	5200	5200	100
508	20231011	114400	45892870	5220	5220	5220	5220	0
509	20231011	114300	45892870	5220	5220	5220	5220	5
510	20231011	114200	45866770	5220	5220	5220	5220	1
511	20231011	114100	45861550	5210	5210	5210	5210	4
512	20231011	114000	45840710	5210	5210	5210	5210	4
513	20231011	113900	45819870	5210	5210	5210	5210	0
514	20231011	113800	45819870	5210	5210	5210	5210	0
515	20231011	113700	45819870	5210	5210	5210	5210	0
516	20231011	113600	45819870	5210	5210	5210	5210	0
517	20231011	113500	45819870	5210	5210	5210	5210	64
518	20231011	113400	45486430	5210	5210	5210	5210	0
519	20231011	113300	45486430	5210	5210	5210	5210	0
520	20231011	113200	45486430	5210	5210	5210	5210	0
521	20231011	113100	45486430	5210	5210	5210	5210	0
522	20231011	113000	45486430	5210	5210	5210	5210	0
523	20231011	112900	45486430	5210	5210	5210	5210	0
524	20231011	112800	45486430	5210	5210	5210	5210	0
525	20231011	112700	45486430	5210	5210	5210	5210	0
526	20231011	112600	45486430	5210	5210	5210	5210	0
527	20231011	112500	45486430	5210	5210	5210	5210	0
528	20231011	112400	45486430	5210	5210	5210	5210	0
529	20231011	112300	45486430	5210	5210	5210	5210	0
530	20231011	112200	45486430	5210	5210	5210	5210	0
531	20231011	112100	45486430	5210	5210	5210	5210	0
532	20231011	112000	45486430	5210	5210	5210	5210	72
533	20231011	111900	45111310	5210	5210	5210	5210	0
534	20231011	111800	45111310	5210	5210	5210	5210	0
535	20231011	111700	45111310	5210	5210	5210	5210	1
536	20231011	111600	45106100	5210	5210	5210	5210	0
537	20231011	111500	45106100	5210	5210	5210	5210	1
538	20231011	111400	45100890	5210	5210	5210	5210	0
539	20231011	111300	45100890	5210	5210	5210	5210	0
540	20231011	111200	45100890	5210	5210	5210	5210	0
541	20231011	111100	45100890	5210	5210	5210	5210	0
542	20231011	111000	45100890	5210	5210	5210	5210	0
543	20231011	110900	45100890	5210	5210	5210	5210	0
544	20231011	110800	45100890	5210	5210	5210	5210	0
545	20231011	110700	45100890	5210	5210	5210	5210	0
546	20231011	110600	45100890	5210	5210	5210	5210	0
547	20231011	110500	45100890	5210	5210	5210	5210	0
548	20231011	110400	45100890	5210	5210	5210	5210	0
549	20231011	110300	45100890	5210	5210	5210	5210	0
550	20231011	110200	45100890	5210	5210	5210	5210	0
551	20231011	110100	45100890	5210	5210	5210	5210	0
552	20231011	110000	45100890	5210	5210	5210	5210	0
553	20231011	105900	45100890	5210	5210	5210	5210	0
554	20231011	105800	45100890	5210	5210	5210	5210	0
555	20231011	105700	45100890	5210	5210	5210	5210	0
556	20231011	105600	45100890	5210	5210	5210	5210	0
557	20231011	105500	45100890	5210	5210	5210	5210	4
558	20231011	105400	45080050	5240	5240	5240	5240	0
559	20231011	105300	45080050	5240	5240	5240	5240	0
560	20231011	105200	45080050	5240	5240	5240	5240	0
561	20231011	105100	45080050	5240	5240	5240	5240	0
562	20231011	105000	45080050	5240	5240	5240	5240	0
563	20231011	104900	45080050	5240	5240	5240	5240	0
564	20231011	104800	45080050	5240	5240	5240	5240	0
565	20231011	104700	45080050	5240	5210	5240	5210	303
566	20231011	104600	43498500	5190	5190	5190	5190	0
567	20231011	104500	43498500	5190	5210	5210	5190	1000
568	20231011	104400	38306410	5210	5210	5210	5210	0
569	20231011	104300	38306410	5210	5220	5220	5210	9
570	20231011	104200	38259440	5220	5220	5220	5220	146
571	20231011	104100	37497320	5190	5210	5230	5190	2430
572	20231011	104000	24867750	5220	5220	5220	5220	0
573	20231011	103900	24867750	5220	5220	5220	5220	0
574	20231011	103800	24867750	5220	5220	5220	5220	0
575	20231011	103700	24867750	5220	5240	5240	5220	60
576	20231011	103600	24554350	5290	5290	5290	5290	0
577	20231011	103500	24554350	5290	5290	5290	5290	1
578	20231011	103400	24549060	5290	5290	5290	5290	0
579	20231011	103300	24549060	5290	5280	5290	5280	4
580	20231011	103200	24527910	5250	5250	5250	5250	0
581	20231011	103100	24527910	5250	5250	5250	5250	0
582	20231011	103000	24527910	5250	5250	5250	5250	0
583	20231011	102900	24527910	5250	5250	5250	5250	0
584	20231011	102800	24527910	5250	5250	5250	5250	0
585	20231011	102700	24527910	5250	5250	5250	5250	0
586	20231011	102600	24527910	5250	5250	5250	5250	0
587	20231011	102500	24527910	5250	5250	5250	5250	20
588	20231011	102400	24422910	5250	5250	5250	5250	0
589	20231011	102300	24422910	5250	5250	5250	5250	0
590	20231011	102200	24422910	5250	5250	5250	5250	0
591	20231011	102100	24422910	5250	5250	5250	5250	0
592	20231011	102000	24422910	5250	5250	5250	5250	0
593	20231011	101900	24422910	5250	5250	5250	5250	0
594	20231011	101800	24422910	5250	5250	5250	5250	0
595	20231011	101700	24422910	5250	5250	5250	5250	0
596	20231011	101600	24422910	5250	5250	5250	5250	0
597	20231011	101500	24422910	5250	5250	5250	5250	0
598	20231011	101400	24422910	5250	5250	5250	5250	0
599	20231011	101300	24422910	5250	5250	5250	5250	1
600	20231011	101200	24417660	5250	5250	5250	5250	0
601	20231011	101100	24417660	5250	5250	5250	5250	0
602	20231011	101000	24417660	5250	5250	5250	5250	0
603	20231011	100900	24417660	5250	5250	5250	5250	0
604	20231011	100800	24417660	5250	5250	5250	5250	0
605	20231011	100700	24417660	5250	5250	5250	5250	0
606	20231011	100600	24417660	5250	5250	5250	5250	622
607	20231011	100500	21152160	5250	5250	5250	5250	0
608	20231011	100400	21152160	5250	5250	5250	5250	0
609	20231011	100300	21152160	5250	5250	5250	5250	0
610	20231011	100200	21152160	5250	5250	5250	5250	348
611	20231011	100100	19325160	5250	5250	5250	5250	130
612	20231011	100000	18642660	5250	5250	5250	5250	34
613	20231011	095900	18464160	5260	5270	5270	5260	232
614	20231011	095800	17243540	5280	5280	5280	5280	0
615	20231011	095700	17243540	5280	5280	5280	5280	0
616	20231011	095600	17243540	5280	5280	5280	5280	0
617	20231011	095500	17243540	5280	5280	5280	5280	20
618	20231011	095400	17137940	5280	5280	5280	5280	1
619	20231011	095300	17132660	5280	5280	5280	5280	0
620	20231011	095200	17132660	5280	5280	5280	5280	18
621	20231011	095100	17037620	5280	5280	5280	5280	3
622	20231011	095000	17021780	5290	5290	5290	5290	95
623	20231011	094900	16519230	5300	5300	5300	5300	0
624	20231011	094800	16519230	5300	5300	5300	5300	0
625	20231011	094700	16519230	5300	5300	5300	5300	0
626	20231011	094600	16519230	5300	5300	5300	5300	0
627	20231011	094500	16519230	5300	5300	5300	5300	0
628	20231011	094400	16519230	5300	5300	5300	5300	0
629	20231011	094300	16519230	5300	5300	5300	5300	0
630	20231011	094200	16519230	5300	5300	5300	5300	0
631	20231011	094100	16519230	5300	5290	5300	5290	4
632	20231011	094000	16498050	5300	5300	5300	5300	0
633	20231011	093900	16498050	5300	5280	5300	5280	75
634	20231011	093800	16101210	5270	5270	5270	5270	0
635	20231011	093700	16101210	5270	5270	5270	5270	0
636	20231011	093600	16101210	5270	5270	5270	5270	71
637	20231011	093500	15727040	5250	5250	5250	5250	30
638	20231011	093400	15569540	5250	5250	5250	5250	2
639	20231011	093300	15559040	5240	5230	5240	5230	25
640	20231011	093200	15428270	5230	5230	5230	5230	0
641	20231011	093100	15428270	5230	5230	5230	5230	1
642	20231011	093000	15423040	5220	5220	5220	5220	3
643	20231011	092900	15407380	5210	5210	5210	5210	1
644	20231011	092800	15402170	5200	5200	5200	5200	0
645	20231011	092700	15402170	5200	5200	5200	5200	0
646	20231011	092600	15402170	5200	5190	5200	5190	1585
647	20231011	092500	7161330	5190	5190	5190	5190	0
648	20231011	092400	7161330	5190	5190	5190	5190	4
649	20231011	092300	7140570	5190	5190	5190	5190	0
650	20231011	092200	7140570	5190	5200	5200	5190	16
651	20231011	092100	7057510	5200	5200	5200	5200	2
652	20231011	092000	7047110	5200	5200	5200	5200	7
653	20231011	091900	7010710	5200	5200	5200	5200	0
654	20231011	091800	7010710	5200	5200	5200	5200	0
655	20231011	091700	7010710	5200	5200	5200	5200	0
656	20231011	091600	7010710	5200	5200	5200	5200	127
657	20231011	091500	6350310	5200	5200	5200	5200	0
658	20231011	091400	6350310	5200	5200	5200	5200	3
659	20231011	091300	6334710	5200	5200	5200	5200	3
660	20231011	091200	6319110	5190	5190	5190	5190	6
661	20231011	091100	6287970	5190	5190	5190	5190	0
662	20231011	091000	6287970	5190	5190	5190	5190	0
663	20231011	090900	6287970	5190	5190	5190	5190	0
664	20231011	090800	6287970	5190	5190	5190	5190	3
665	20231011	090700	6272400	5190	5190	5190	5190	0
666	20231011	090600	6272400	5190	5190	5190	5190	1
667	20231011	090500	6267210	5150	5150	5150	5150	0
668	20231011	090400	6267210	5150	5150	5150	5150	13
669	20231011	090300	6200260	5130	5130	5130	5130	844
670	20231011	090200	1870540	5180	5180	5180	5180	20
671	20231011	090100	1766940	5180	5180	5180	5180	9
672	20231011	090000	1720320	5120	5120	5120	5120	336