KissMeData/088260/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194400	131717840	5050	5050	5050	5050	3275
3	20231011	194300	131717840	5050	5050	5050	5050	0
4	20231011	194200	131717840	5050	5050	5050	5050	0
5	20231011	194100	131717840	5050	5050	5050	5050	0
6	20231011	194000	131717840	5050	5050	5050	5050	0
7	20231011	193900	131717840	5050	5050	5050	5050	0
8	20231011	193800	131717840	5050	5050	5050	5050	0
9	20231011	193700	131717840	5050	5050	5050	5050	0
10	20231011	193600	131717840	5050	5050	5050	5050	0
11	20231011	193500	131717840	5050	5050	5050	5050	0
12	20231011	193400	131717840	5050	5050	5050	5050	0
13	20231011	193300	131717840	5050	5050	5050	5050	0
14	20231011	193200	131717840	5050	5050	5050	5050	0
15	20231011	193100	131717840	5050	5050	5050	5050	0
16	20231011	193000	131717840	5050	5050	5050	5050	0
17	20231011	192900	131717840	5050	5050	5050	5050	0
18	20231011	192800	131717840	5050	5050	5050	5050	0
19	20231011	192700	131717840	5050	5050	5050	5050	0
20	20231011	192600	131717840	5050	5050	5050	5050	0
21	20231011	192500	131717840	5050	5050	5050	5050	0
22	20231011	192400	131717840	5050	5050	5050	5050	0
23	20231011	192300	131717840	5050	5050	5050	5050	0
24	20231011	192200	131717840	5050	5050	5050	5050	0
25	20231011	192100	131717840	5050	5050	5050	5050	0
26	20231011	192000	131717840	5050	5050	5050	5050	0
27	20231011	191900	131717840	5050	5050	5050	5050	0
28	20231011	191800	131717840	5050	5050	5050	5050	0
29	20231011	191700	131717840	5050	5050	5050	5050	0
30	20231011	191600	131717840	5050	5050	5050	5050	0
31	20231011	191500	131717840	5050	5050	5050	5050	0
32	20231011	191400	131717840	5050	5050	5050	5050	3275
33	20231011	191300	131717840	5050	5050	5050	5050	0
34	20231011	191200	131717840	5050	5050	5050	5050	0
35	20231011	191100	131717840	5050	5050	5050	5050	0
36	20231011	191000	131717840	5050	5050	5050	5050	0
37	20231011	190900	131717840	5050	5050	5050	5050	0
38	20231011	190800	131717840	5050	5050	5050	5050	0
39	20231011	190700	131717840	5050	5050	5050	5050	0
40	20231011	190600	131717840	5050	5050	5050	5050	0
41	20231011	190500	131717840	5050	5050	5050	5050	0
42	20231011	190400	131717840	5050	5050	5050	5050	0
43	20231011	190300	131717840	5050	5050	5050	5050	0
44	20231011	190200	131717840	5050	5050	5050	5050	0
45	20231011	190100	131717840	5050	5050	5050	5050	0
46	20231011	190000	131717840	5050	5050	5050	5050	0
47	20231011	185900	131717840	5050	5050	5050	5050	0
48	20231011	185800	131717840	5050	5050	5050	5050	0
49	20231011	185700	131717840	5050	5050	5050	5050	0
50	20231011	185600	131717840	5050	5050	5050	5050	0
51	20231011	185500	131717840	5050	5050	5050	5050	0
52	20231011	185400	131717840	5050	5050	5050	5050	0
53	20231011	185300	131717840	5050	5050	5050	5050	0
54	20231011	185200	131717840	5050	5050	5050	5050	0
55	20231011	185100	131717840	5050	5050	5050	5050	0
56	20231011	185000	131717840	5050	5050	5050	5050	0
57	20231011	184900	131717840	5050	5050	5050	5050	0
58	20231011	184800	131717840	5050	5050	5050	5050	0
59	20231011	184700	131717840	5050	5050	5050	5050	0
60	20231011	184600	131717840	5050	5050	5050	5050	0
61	20231011	184500	131717840	5050	5050	5050	5050	0
62	20231011	184400	131717840	5050	5050	5050	5050	3275
63	20231011	184300	131717840	5050	5050	5050	5050	0
64	20231011	184200	131717840	5050	5050	5050	5050	0
65	20231011	184100	131717840	5050	5050	5050	5050	0
66	20231011	184000	131717840	5050	5050	5050	5050	0
67	20231011	183900	131717840	5050	5050	5050	5050	0
68	20231011	183800	131717840	5050	5050	5050	5050	0
69	20231011	183700	131717840	5050	5050	5050	5050	0
70	20231011	183600	131717840	5050	5050	5050	5050	0
71	20231011	183500	131717840	5050	5050	5050	5050	0
72	20231011	183400	131717840	5050	5050	5050	5050	0
73	20231011	183300	131717840	5050	5050	5050	5050	0
74	20231011	183200	131717840	5050	5050	5050	5050	0
75	20231011	183100	131717840	5050	5050	5050	5050	0
76	20231011	183000	131717840	5050	5050	5050	5050	0
77	20231011	182900	131717840	5050	5050	5050	5050	0
78	20231011	182800	131717840	5050	5050	5050	5050	0
79	20231011	182700	131717840	5050	5050	5050	5050	0
80	20231011	182600	131717840	5050	5050	5050	5050	0
81	20231011	182500	131717840	5050	5050	5050	5050	0
82	20231011	182400	131717840	5050	5050	5050	5050	0
83	20231011	182300	131717840	5050	5050	5050	5050	0
84	20231011	182200	131717840	5050	5050	5050	5050	0
85	20231011	182100	131717840	5050	5050	5050	5050	0
86	20231011	182000	131717840	5050	5050	5050	5050	0
87	20231011	181900	131717840	5050	5050	5050	5050	0
88	20231011	181800	131717840	5050	5050	5050	5050	0
89	20231011	181700	131717840	5050	5050	5050	5050	0
90	20231011	181600	131717840	5050	5050	5050	5050	0
91	20231011	181500	131717840	5050	5050	5050	5050	0
92	20231011	181400	131717840	5050	5050	5050	5050	3275
93	20231011	181300	131717840	5050	5050	5050	5050	0
94	20231011	181200	131717840	5050	5050	5050	5050	0
95	20231011	181100	131717840	5050	5050	5050	5050	0
96	20231011	181000	131717840	5050	5050	5050	5050	0
97	20231011	180900	131717840	5050	5050	5050	5050	0
98	20231011	180800	131717840	5050	5050	5050	5050	0
99	20231011	180700	131717840	5050	5050	5050	5050	0
100	20231011	180600	131717840	5050	5050	5050	5050	0
101	20231011	180500	131717840	5050	5050	5050	5050	0
102	20231011	180400	131717840	5050	5050	5050	5050	0
103	20231011	180300	131717840	5050	5050	5050	5050	0
104	20231011	180200	131717840	5050	5050	5050	5050	0
105	20231011	180100	131717840	5050	5050	5050	5050	0
106	20231011	180000	131717840	5050	5050	5050	5050	0
107	20231011	175900	131717840	5050	5050	5050	5050	0
108	20231011	175800	131717840	5050	5050	5050	5050	0
109	20231011	175700	131717840	5050	5050	5050	5050	0
110	20231011	175600	131717840	5050	5050	5050	5050	0
111	20231011	175500	131717840	5050	5050	5050	5050	0
112	20231011	175400	131717840	5050	5050	5050	5050	0
113	20231011	175300	131717840	5050	5050	5050	5050	0
114	20231011	175200	131717840	5050	5050	5050	5050	0
115	20231011	175100	131717840	5050	5050	5050	5050	0
116	20231011	175000	131717840	5050	5050	5050	5050	0
117	20231011	174900	131717840	5050	5050	5050	5050	0
118	20231011	174800	131717840	5050	5050	5050	5050	0
119	20231011	174700	131717840	5050	5050	5050	5050	0
120	20231011	174600	131717840	5050	5050	5050	5050	0
121	20231011	174500	131717840	5050	5050	5050	5050	0
122	20231011	174400	131717840	5050	5050	5050	5050	3275
123	20231011	174300	131717840	5050	5050	5050	5050	0
124	20231011	174200	131717840	5050	5050	5050	5050	0
125	20231011	174100	131717840	5050	5050	5050	5050	0
126	20231011	174000	131717840	5050	5050	5050	5050	0
127	20231011	173900	131717840	5050	5050	5050	5050	0
128	20231011	173800	131717840	5050	5050	5050	5050	0
129	20231011	173700	131717840	5050	5050	5050	5050	0
130	20231011	173600	131717840	5050	5050	5050	5050	0
131	20231011	173500	131717840	5050	5050	5050	5050	0
132	20231011	173400	131717840	5050	5050	5050	5050	0
133	20231011	173300	131717840	5050	5050	5050	5050	0
134	20231011	173200	131717840	5050	5050	5050	5050	0
135	20231011	173100	131717840	5050	5050	5050	5050	0
136	20231011	173000	131717840	5050	5050	5050	5050	0
137	20231011	172900	131717840	5050	5050	5050	5050	0
138	20231011	172800	131717840	5050	5050	5050	5050	0
139	20231011	172700	131717840	5050	5050	5050	5050	0
140	20231011	172600	131717840	5050	5050	5050	5050	0
141	20231011	172500	131717840	5050	5050	5050	5050	0
142	20231011	172400	131717840	5050	5050	5050	5050	0
143	20231011	172300	131717840	5050	5050	5050	5050	0
144	20231011	172200	131717840	5050	5050	5050	5050	0
145	20231011	172100	131717840	5050	5050	5050	5050	0
146	20231011	172000	131717840	5050	5050	5050	5050	0
147	20231011	171900	131717840	5050	5050	5050	5050	0
148	20231011	171800	131717840	5050	5050	5050	5050	0
149	20231011	171700	131717840	5050	5050	5050	5050	0
150	20231011	171600	131717840	5050	5050	5050	5050	0
151	20231011	171500	131717840	5050	5050	5050	5050	0
152	20231011	171400	131717840	5050	5050	5050	5050	3275
153	20231011	171300	131717840	5050	5050	5050	5050	0
154	20231011	171200	131717840	5050	5050	5050	5050	0
155	20231011	171100	131717840	5050	5050	5050	5050	0
156	20231011	171000	131717840	5050	5050	5050	5050	0
157	20231011	170900	131717840	5050	5050	5050	5050	0
158	20231011	170800	131717840	5050	5050	5050	5050	0
159	20231011	170700	131717840	5050	5050	5050	5050	0
160	20231011	170600	131717840	5050	5050	5050	5050	0
161	20231011	170500	131717840	5050	5050	5050	5050	0
162	20231011	170400	131717840	5050	5050	5050	5050	0
163	20231011	170300	131717840	5050	5050	5050	5050	0
164	20231011	170200	131717840	5050	5050	5050	5050	0
165	20231011	170100	131717840	5050	5050	5050	5050	0
166	20231011	170000	131717840	5050	5050	5050	5050	0
167	20231011	165900	131717840	5050	5050	5050	5050	0
168	20231011	165800	131717840	5050	5050	5050	5050	0
169	20231011	165700	131717840	5050	5050	5050	5050	0
170	20231011	165600	131717840	5050	5050	5050	5050	0
171	20231011	165500	131717840	5050	5050	5050	5050	0
172	20231011	165400	131717840	5050	5050	5050	5050	0
173	20231011	165300	131717840	5050	5050	5050	5050	0
174	20231011	165200	131717840	5050	5050	5050	5050	0
175	20231011	165100	131717840	5050	5050	5050	5050	0
176	20231011	165000	131717840	5050	5050	5050	5050	0
177	20231011	164900	131717840	5050	5050	5050	5050	0
178	20231011	164800	131717840	5050	5050	5050	5050	0
179	20231011	164700	131717840	5050	5050	5050	5050	0
180	20231011	164600	131717840	5050	5050	5050	5050	0
181	20231011	164500	131717840	5050	5050	5050	5050	0
182	20231011	164400	131717840	5050	5050	5050	5050	3275
183	20231011	164300	131717840	5050	5050	5050	5050	0
184	20231011	164200	131717840	5050	5050	5050	5050	0
185	20231011	164100	131717840	5050	5050	5050	5050	0
186	20231011	164000	131717840	5050	5050	5050	5050	0
187	20231011	163900	131717840	5050	5050	5050	5050	0
188	20231011	163800	131717840	5050	5050	5050	5050	0
189	20231011	163700	131717840	5050	5050	5050	5050	0
190	20231011	163600	131717840	5050	5050	5050	5050	0
191	20231011	163500	131717840	5050	5050	5050	5050	0
192	20231011	163400	131717840	5050	5050	5050	5050	0
193	20231011	163300	131717840	5050	5050	5050	5050	0
194	20231011	163200	131717840	5050	5050	5050	5050	0
195	20231011	163100	131717840	5050	5050	5050	5050	0
196	20231011	163000	131717840	5050	5050	5050	5050	0
197	20231011	162900	131717840	5050	5050	5050	5050	0
198	20231011	162800	131717840	5050	5050	5050	5050	0
199	20231011	162700	131717840	5050	5050	5050	5050	0
200	20231011	162600	131717840	5050	5050	5050	5050	0
201	20231011	162500	131717840	5050	5050	5050	5050	0
202	20231011	162400	131717840	5050	5050	5050	5050	0
203	20231011	162300	131717840	5050	5050	5050	5050	0
204	20231011	162200	131717840	5050	5050	5050	5050	0
205	20231011	162100	131717840	5050	5050	5050	5050	0
206	20231011	162000	131717840	5050	5050	5050	5050	0
207	20231011	161900	131717840	5050	5050	5050	5050	0
208	20231011	161800	131717840	5050	5050	5050	5050	0
209	20231011	161700	131717840	5050	5050	5050	5050	0
210	20231011	161600	131717840	5050	5050	5050	5050	0
211	20231011	161500	131717840	5050	5050	5050	5050	0
212	20231011	161400	131717840	5050	5050	5050	5050	3275
213	20231011	161300	131717840	5050	5050	5050	5050	0
214	20231011	161200	131717840	5050	5050	5050	5050	0
215	20231011	161100	131717840	5050	5050	5050	5050	0
216	20231011	161000	131717840	5050	5050	5050	5050	0
217	20231011	160900	131717840	5050	5050	5050	5050	0
218	20231011	160800	131717840	5050	5050	5050	5050	0
219	20231011	160700	131717840	5050	5050	5050	5050	0
220	20231011	160600	131717840	5050	5050	5050	5050	0
221	20231011	160500	131717840	5050	5050	5050	5050	0
222	20231011	160400	131717840	5050	5050	5050	5050	0
223	20231011	160300	131717840	5050	5050	5050	5050	0
224	20231011	160200	131717840	5050	5050	5050	5050	0
225	20231011	160100	131717840	5050	5050	5050	5050	0
226	20231011	160000	131717840	5050	5050	5050	5050	0
227	20231011	155900	131717840	5050	5050	5050	5050	0
228	20231011	155800	131717840	5050	5050	5050	5050	0
229	20231011	155700	131717840	5050	5050	5050	5050	0
230	20231011	155600	131717840	5050	5050	5050	5050	0
231	20231011	155500	131717840	5050	5050	5050	5050	0
232	20231011	155400	131717840	5050	5050	5050	5050	0
233	20231011	155300	131717840	5050	5050	5050	5050	0
234	20231011	155200	131717840	5050	5050	5050	5050	0
235	20231011	155100	131717840	5050	5050	5050	5050	0
236	20231011	155000	131717840	5050	5050	5050	5050	0
237	20231011	154900	131717840	5050	5050	5050	5050	0
238	20231011	154800	131717840	5050	5050	5050	5050	0
239	20231011	154700	131717840	5050	5050	5050	5050	0
240	20231011	154600	131717840	5050	5050	5050	5050	0
241	20231011	154500	131717840	5050	5050	5050	5050	0
242	20231011	154400	131717840	5050	5050	5050	5050	3275
243	20231011	154300	131717840	5050	5050	5050	5050	0
244	20231011	154200	131717840	5050	5050	5050	5050	0
245	20231011	154100	131717840	5050	5050	5050	5050	0
246	20231011	154000	131717840	5050	5050	5050	5050	0
247	20231011	153900	131717840	5050	5050	5050	5050	0
248	20231011	153800	131717840	5050	5050	5050	5050	0
249	20231011	153700	131717840	5050	5050	5050	5050	0
250	20231011	153600	131717840	5050	5050	5050	5050	0
251	20231011	153500	131717840	5050	5050	5050	5050	0
252	20231011	153400	131717840	5050	5050	5050	5050	0
253	20231011	153300	131717840	5050	5050	5050	5050	0
254	20231011	153200	131717840	5050	5050	5050	5050	0
255	20231011	153100	131717840	5050	5050	5050	5050	0
256	20231011	153000	131717840	5050	5050	5050	5050	3275
257	20231011	152900	115179090	5030	5030	5030	5030	0
258	20231011	152800	115179090	5030	5030	5030	5030	0
259	20231011	152700	115179090	5030	5030	5030	5030	0
260	20231011	152600	115179090	5030	5030	5030	5030	0
261	20231011	152500	115179090	5030	5030	5030	5030	0
262	20231011	152400	115179090	5030	5030	5030	5030	0
263	20231011	152300	115179090	5030	5030	5030	5030	0
264	20231011	152200	115179090	5030	5030	5030	5030	0
265	20231011	152100	115179090	5030	5030	5030	5030	0
266	20231011	152000	115179090	5030	5030	5030	5030	0
267	20231011	151900	115179090	5030	5030	5030	5030	43
268	20231011	151800	114962800	5040	5040	5040	5040	0
269	20231011	151700	114962800	5040	5040	5040	5040	150
270	20231011	151600	114206800	5030	5030	5030	5030	0
271	20231011	151500	114206800	5030	5030	5030	5030	200
272	20231011	151400	113200800	5030	5030	5030	5030	0
273	20231011	151300	113200800	5030	5030	5030	5030	0
274	20231011	151200	113200800	5030	5030	5030	5030	0
275	20231011	151100	113200800	5030	5030	5030	5030	1
276	20231011	151000	113195770	5040	5040	5040	5040	0
277	20231011	150900	113195770	5040	5040	5040	5040	0
278	20231011	150800	113195770	5040	5040	5040	5040	0
279	20231011	150700	113195770	5040	5040	5040	5040	0
280	20231011	150600	113195770	5040	5040	5040	5040	0
281	20231011	150500	113195770	5040	5040	5040	5040	10
282	20231011	150400	113145370	5030	5030	5030	5030	0
283	20231011	150300	113145370	5030	5030	5030	5030	0
284	20231011	150200	113145370	5030	5030	5030	5030	0
285	20231011	150100	113145370	5030	5030	5030	5030	0
286	20231011	150000	113145370	5030	5030	5030	5030	29
287	20231011	145900	112999500	5040	5040	5040	5040	0
288	20231011	145800	112999500	5040	5040	5040	5040	0
289	20231011	145700	112999500	5040	5040	5040	5040	0
290	20231011	145600	112999500	5040	5040	5040	5040	0
291	20231011	145500	112999500	5040	5040	5040	5040	0
292	20231011	145400	112999500	5040	5040	5040	5040	0
293	20231011	145300	112999500	5040	5040	5040	5040	0
294	20231011	145200	112999500	5040	5040	5040	5040	0
295	20231011	145100	112999500	5040	5040	5040	5040	0
296	20231011	145000	112999500	5040	5040	5040	5040	0
297	20231011	144900	112999500	5040	5040	5040	5040	0
298	20231011	144800	112999500	5040	5040	5040	5040	200
299	20231011	144700	111991500	5040	5040	5040	5040	0
300	20231011	144600	111991500	5040	5040	5040	5040	800
301	20231011	144500	107959500	5040	5040	5040	5040	0
302	20231011	144400	107959500	5040	5040	5040	5040	0
303	20231011	144300	107959500	5040	5040	5040	5040	399
304	20231011	144200	105948540	5040	5040	5040	5040	0
305	20231011	144100	105948540	5040	5040	5040	5040	0
306	20231011	144000	105948540	5040	5040	5040	5040	0
307	20231011	143900	105948540	5040	5040	5040	5040	0
308	20231011	143800	105948540	5040	5030	5040	5030	46
309	20231011	143700	105716960	5040	5040	5040	5040	0
310	20231011	143600	105716960	5040	5040	5040	5040	0
311	20231011	143500	105716960	5040	5040	5040	5040	0
312	20231011	143400	105716960	5040	5040	5040	5040	0
313	20231011	143300	105716960	5040	5040	5040	5040	1
314	20231011	143200	105711920	5040	5040	5040	5040	0
315	20231011	143100	105711920	5040	5040	5040	5040	60
316	20231011	143000	105409520	5040	5040	5040	5040	0
317	20231011	142900	105409520	5040	5040	5040	5040	0
318	20231011	142800	105409520	5040	5040	5040	5040	0
319	20231011	142700	105409520	5040	5040	5040	5040	0
320	20231011	142600	105409520	5040	5040	5040	5040	30
321	20231011	142500	105258320	5040	5040	5040	5040	10
322	20231011	142400	105207920	5040	5040	5040	5040	0
323	20231011	142300	105207920	5040	5040	5040	5040	0
324	20231011	142200	105207920	5040	5040	5040	5040	0
325	20231011	142100	105207920	5040	5040	5040	5040	0
326	20231011	142000	105207920	5040	5040	5040	5040	60
327	20231011	141900	104905520	5040	5040	5040	5040	0
328	20231011	141800	104905520	5040	5040	5040	5040	2
329	20231011	141700	104895440	5040	5040	5040	5040	0
330	20231011	141600	104895440	5040	5040	5040	5040	0
331	20231011	141500	104895440	5040	5040	5040	5040	0
332	20231011	141400	104895440	5040	5040	5040	5040	10
333	20231011	141300	104845040	5040	5040	5040	5040	0
334	20231011	141200	104845040	5040	5040	5040	5040	0
335	20231011	141100	104845040	5040	5040	5040	5040	0
336	20231011	141000	104845040	5040	5040	5040	5040	0
337	20231011	140900	104845040	5040	5040	5040	5040	0
338	20231011	140800	104845040	5040	5040	5040	5040	0
339	20231011	140700	104845040	5040	5040	5040	5040	30
340	20231011	140600	104693840	5040	5040	5040	5040	0
341	20231011	140500	104693840	5040	5040	5040	5040	0
342	20231011	140400	104693840	5040	5040	5040	5040	0
343	20231011	140300	104693840	5040	5040	5040	5040	150
344	20231011	140200	103937840	5030	5030	5030	5030	0
345	20231011	140100	103937840	5030	5030	5030	5030	0
346	20231011	140000	103937840	5030	5030	5030	5030	0
347	20231011	135900	103937840	5030	5030	5030	5030	0
348	20231011	135800	103937840	5030	5030	5030	5030	0
349	20231011	135700	103937840	5030	5030	5030	5030	0
350	20231011	135600	103937840	5030	5030	5030	5030	0
351	20231011	135500	103937840	5030	5030	5030	5030	45
352	20231011	135400	103711490	5040	5040	5040	5040	684
353	20231011	135300	100264130	5050	5050	5050	5050	0
354	20231011	135200	100264130	5050	5050	5050	5050	0
355	20231011	135100	100264130	5050	5050	5050	5050	0
356	20231011	135000	100264130	5050	5050	5050	5050	130
357	20231011	134900	99607630	5050	5050	5050	5050	0
358	20231011	134800	99607630	5050	5050	5050	5050	0
359	20231011	134700	99607630	5050	5050	5050	5050	2
360	20231011	134600	99597530	5050	5050	5050	5050	0
361	20231011	134500	99597530	5050	5050	5050	5050	2
362	20231011	134400	99587430	5050	5050	5050	5050	0
363	20231011	134300	99587430	5050	5050	5050	5050	0
364	20231011	134200	99587430	5050	5050	5050	5050	0
365	20231011	134100	99587430	5050	5050	5050	5050	0
366	20231011	134000	99587430	5050	5050	5050	5050	0
367	20231011	133900	99587430	5050	5050	5050	5050	0
368	20231011	133800	99587430	5050	5050	5050	5050	0
369	20231011	133700	99587430	5050	5050	5050	5050	0
370	20231011	133600	99587430	5050	5050	5050	5050	21
371	20231011	133500	99481380	5050	5050	5050	5050	0
372	20231011	133400	99481380	5050	5050	5050	5050	0
373	20231011	133300	99481380	5050	5050	5050	5050	0
374	20231011	133200	99481380	5050	5050	5050	5050	0
375	20231011	133100	99481380	5050	5050	5050	5050	0
376	20231011	133000	99481380	5050	5050	5050	5050	0
377	20231011	132900	99481380	5050	5050	5050	5050	0
378	20231011	132800	99481380	5050	5050	5050	5050	0
379	20231011	132700	99481380	5050	5050	5050	5050	1
380	20231011	132600	99476330	5050	5050	5050	5050	0
381	20231011	132500	99476330	5050	5050	5050	5050	0
382	20231011	132400	99476330	5050	5050	5050	5050	0
383	20231011	132300	99476330	5050	5050	5050	5050	0
384	20231011	132200	99476330	5050	5050	5050	5050	0
385	20231011	132100	99476330	5050	5050	5050	5050	0
386	20231011	132000	99476330	5050	5050	5050	5050	0
387	20231011	131900	99476330	5050	5050	5050	5050	0
388	20231011	131800	99476330	5050	5050	5050	5050	0
389	20231011	131700	99476330	5050	5050	5050	5050	0
390	20231011	131600	99476330	5050	5050	5050	5050	0
391	20231011	131500	99476330	5050	5050	5050	5050	0
392	20231011	131400	99476330	5050	5050	5050	5050	0
393	20231011	131300	99476330	5050	5050	5050	5050	0
394	20231011	131200	99476330	5050	5050	5050	5050	0
395	20231011	131100	99476330	5050	5050	5050	5050	0
396	20231011	131000	99476330	5050	5050	5050	5050	0
397	20231011	130900	99476330	5050	5050	5050	5050	0
398	20231011	130800	99476330	5050	5050	5050	5050	0
399	20231011	130700	99476330	5050	5050	5050	5050	201
400	20231011	130600	98461280	5040	5040	5040	5040	0
401	20231011	130500	98461280	5040	5040	5040	5040	0
402	20231011	130400	98461280	5040	5040	5040	5040	0
403	20231011	130300	98461280	5040	5040	5040	5040	0
404	20231011	130200	98461280	5040	5040	5040	5040	0
405	20231011	130100	98461280	5040	5040	5040	5040	0
406	20231011	130000	98461280	5040	5040	5040	5040	0
407	20231011	125900	98461280	5040	5040	5040	5040	0
408	20231011	125800	98461280	5040	5040	5040	5040	1
409	20231011	125700	98456240	5040	5040	5040	5040	0
410	20231011	125600	98456240	5040	5040	5040	5040	14
411	20231011	125500	98385680	5040	5040	5040	5040	0
412	20231011	125400	98385680	5040	5040	5040	5040	20
413	20231011	125300	98284880	5040	5040	5040	5040	0
414	20231011	125200	98284880	5040	5040	5040	5040	20
415	20231011	125100	98184080	5040	5040	5040	5040	0
416	20231011	125000	98184080	5040	5040	5040	5040	20
417	20231011	124900	98083280	5040	5040	5040	5040	0
418	20231011	124800	98083280	5040	5040	5040	5040	20
419	20231011	124700	97982480	5040	5040	5040	5040	0
420	20231011	124600	97982480	5040	5040	5040	5040	20
421	20231011	124500	97881680	5040	5040	5040	5040	20
422	20231011	124400	97780880	5040	5040	5040	5040	0
423	20231011	124300	97780880	5040	5040	5040	5040	20
424	20231011	124200	97680080	5040	5040	5040	5040	20
425	20231011	124100	97579280	5040	5040	5040	5040	20
426	20231011	124000	97478480	5050	5050	5050	5050	1
427	20231011	123900	97473430	5040	5040	5040	5040	30
428	20231011	123800	97322230	5040	5040	5040	5040	0
429	20231011	123700	97322230	5040	5040	5040	5040	20
430	20231011	123600	97221430	5040	5040	5040	5040	0
431	20231011	123500	97221430	5040	5040	5040	5040	20
432	20231011	123400	97120630	5050	5050	5050	5050	10
433	20231011	123300	97070130	5040	5040	5040	5040	20
434	20231011	123200	96969330	5040	5040	5040	5040	0
435	20231011	123100	96969330	5040	5040	5040	5040	20
436	20231011	123000	96868530	5040	5040	5040	5040	20
437	20231011	122900	96767730	5040	5040	5040	5040	0
438	20231011	122800	96767730	5040	5040	5040	5040	20
439	20231011	122700	96666930	5040	5040	5040	5040	0
440	20231011	122600	96666930	5040	5040	5040	5040	20
441	20231011	122500	96566130	5040	5040	5040	5040	0
442	20231011	122400	96566130	5040	5040	5040	5040	20
443	20231011	122300	96465330	5050	5050	5050	5050	10
444	20231011	122200	96414830	5040	5040	5040	5040	29
445	20231011	122100	96268670	5040	5040	5040	5040	0
446	20231011	122000	96268670	5040	5040	5040	5040	20
447	20231011	121900	96167870	5040	5040	5040	5040	25
448	20231011	121800	96041870	5040	5040	5040	5040	20
449	20231011	121700	95941070	5040	5040	5040	5040	20
450	20231011	121600	95840270	5040	5040	5040	5040	0
451	20231011	121500	95840270	5040	5040	5040	5040	20
452	20231011	121400	95739470	5040	5040	5040	5040	0
453	20231011	121300	95739470	5040	5040	5040	5040	20
454	20231011	121200	95638670	5040	5040	5040	5040	0
455	20231011	121100	95638670	5040	5040	5040	5040	20
456	20231011	121000	95537870	5040	5040	5040	5040	0
457	20231011	120900	95537870	5040	5040	5040	5040	21
458	20231011	120800	95432030	5040	5040	5040	5040	0
459	20231011	120700	95432030	5040	5040	5040	5040	20
460	20231011	120600	95331230	5040	5040	5040	5040	0
461	20231011	120500	95331230	5040	5050	5050	5040	34
462	20231011	120400	95159850	5050	5050	5050	5050	2
463	20231011	120300	95149750	5040	5040	5040	5040	20
464	20231011	120200	95048950	5040	5040	5040	5040	20
465	20231011	120100	94948150	5050	5050	5050	5050	2
466	20231011	120000	94938050	5040	5040	5040	5040	20
467	20231011	115900	94837250	5050	5050	5050	5050	0
468	20231011	115800	94837250	5050	5050	5050	5040	71
469	20231011	115700	94478900	5050	5050	5050	5050	18
470	20231011	115600	94388000	5040	5040	5040	5040	20
471	20231011	115500	94287200	5050	5050	5050	5050	1
472	20231011	115400	94282150	5040	5040	5040	5040	20
473	20231011	115300	94181350	5050	5050	5050	5050	100
474	20231011	115200	93676350	5040	5040	5040	5040	20
475	20231011	115100	93575550	5040	5040	5040	5040	0
476	20231011	115000	93575550	5040	5040	5040	5040	20
477	20231011	114900	93474750	5040	5040	5040	5040	0
478	20231011	114800	93474750	5040	5040	5040	5040	20
479	20231011	114700	93373950	5040	5040	5040	5040	20
480	20231011	114600	93273150	5040	5040	5040	5040	0
481	20231011	114500	93273150	5040	5050	5050	5040	21
482	20231011	114400	93167300	5040	5040	5040	5040	0
483	20231011	114300	93167300	5040	5040	5040	5040	20
484	20231011	114200	93066500	5050	5050	5050	5050	134
485	20231011	114100	92389800	5050	5040	5050	5040	36
486	20231011	114000	92208200	5040	5040	5040	5040	0
487	20231011	113900	92208200	5040	5040	5040	5040	20
488	20231011	113800	92107400	5040	5040	5040	5040	0
489	20231011	113700	92107400	5040	5040	5040	5040	20
490	20231011	113600	92006600	5040	5040	5040	5040	0
491	20231011	113500	92006600	5040	5050	5050	5030	556
492	20231011	113400	89206720	5040	5040	5040	5040	20
493	20231011	113300	89105920	5050	5050	5050	5050	0
494	20231011	113200	89105920	5050	5040	5050	5040	72
495	20231011	113100	88742880	5040	5040	5040	5040	0
496	20231011	113000	88742880	5040	5040	5040	5040	20
497	20231011	112900	88642080	5050	5050	5050	5050	17
498	20231011	112800	88556230	5040	5040	5040	5040	20
499	20231011	112700	88455430	5040	5040	5040	5040	0
500	20231011	112600	88455430	5040	5040	5040	5040	20
501	20231011	112500	88354630	5040	5040	5040	5040	0
502	20231011	112400	88354630	5040	5040	5040	5040	26
503	20231011	112300	88223590	5040	5040	5040	5040	0
504	20231011	112200	88223590	5040	5040	5040	5040	20
505	20231011	112100	88122790	5040	5040	5040	5040	0
506	20231011	112000	88122790	5040	5040	5040	5040	20
507	20231011	111900	88021990	5040	5040	5040	5040	20
508	20231011	111800	87921190	5040	5040	5040	5040	0
509	20231011	111700	87921190	5040	5040	5040	5040	20
510	20231011	111600	87820390	5040	5040	5040	5040	0
511	20231011	111500	87820390	5040	5040	5040	5040	20
512	20231011	111400	87719590	5040	5040	5040	5040	0
513	20231011	111300	87719590	5040	5040	5040	5040	20
514	20231011	111200	87618790	5040	5040	5040	5040	0
515	20231011	111100	87618790	5040	5040	5040	5040	20
516	20231011	111000	87517990	5040	5040	5040	5040	0
517	20231011	110900	87517990	5040	5050	5050	5040	70
518	20231011	110800	87164690	5050	5040	5050	5040	1650
519	20231011	110700	78841820	5030	5040	5040	5030	21
520	20231011	110600	78736180	5040	5040	5040	5000	6792
521	20231011	110500	44752710	5040	5040	5040	5040	0
522	20231011	110400	44752710	5040	5040	5040	5040	20
523	20231011	110300	44651910	5040	5040	5040	5040	0
524	20231011	110200	44651910	5040	5040	5040	5040	20
525	20231011	110100	44551110	5040	5040	5040	5040	0
526	20231011	110000	44551110	5040	5040	5040	5040	20
527	20231011	105900	44450310	5040	5040	5040	5040	0
528	20231011	105800	44450310	5040	5040	5040	5040	20
529	20231011	105700	44349510	5050	5050	5050	5050	10
530	20231011	105600	44299010	5040	5050	5050	5040	70
531	20231011	105500	43945710	5040	5040	5040	5040	0
532	20231011	105400	43945710	5040	5040	5040	5040	20
533	20231011	105300	43844910	5040	5040	5040	5040	0
534	20231011	105200	43844910	5040	5040	5040	5040	20
535	20231011	105100	43744110	5040	5040	5040	5040	45
536	20231011	105000	43517310	5040	5040	5040	5040	0
537	20231011	104900	43517310	5040	5040	5040	5040	20
538	20231011	104800	43416510	5040	5040	5040	5040	0
539	20231011	104700	43416510	5040	5040	5040	5040	20
540	20231011	104600	43315710	5040	5040	5040	5040	0
541	20231011	104500	43315710	5040	5040	5040	5040	20
542	20231011	104400	43214910	5050	5050	5050	5050	0
543	20231011	104300	43214910	5050	5050	5050	5040	258
544	20231011	104200	41912210	5040	5040	5040	5040	0
545	20231011	104100	41912210	5040	5040	5040	5040	20
546	20231011	104000	41811410	5040	5040	5040	5040	0
547	20231011	103900	41811410	5040	5040	5040	5040	20
548	20231011	103800	41710610	5040	5040	5040	5040	22
549	20231011	103700	41599730	5030	5040	5040	5030	414
550	20231011	103600	39515750	5040	5040	5040	5040	20
551	20231011	103500	39414950	5040	5040	5040	5040	0
552	20231011	103400	39414950	5040	5040	5040	5040	20
553	20231011	103300	39314150	5040	5040	5040	5040	0
554	20231011	103200	39314150	5040	5040	5040	5040	20
555	20231011	103100	39213350	5040	5040	5040	5040	0
556	20231011	103000	39213350	5040	5040	5040	5040	20
557	20231011	102900	39112550	5040	5040	5040	5040	0
558	20231011	102800	39112550	5040	5040	5040	5040	20
559	20231011	102700	39011750	5040	5040	5040	5040	0
560	20231011	102600	39011750	5040	5040	5040	5040	20
561	20231011	102500	38910950	5050	5050	5050	5050	5
562	20231011	102400	38885700	5040	5040	5040	5030	520
563	20231011	102300	36267900	5040	5040	5040	5040	20
564	20231011	102200	36167100	5050	5050	5050	5050	0
565	20231011	102100	36167100	5050	5040	5050	5040	80
566	20231011	102000	35763300	5040	5040	5040	5040	0
567	20231011	101900	35763300	5040	5040	5040	5040	20
568	20231011	101800	35662500	5040	5040	5040	5040	25
569	20231011	101700	35536500	5040	5040	5040	5040	20
570	20231011	101600	35435700	5040	5040	5040	5040	0
571	20231011	101500	35435700	5040	5040	5040	5040	20
572	20231011	101400	35334900	5040	5040	5040	5040	0
573	20231011	101300	35334900	5040	5040	5040	5040	20
574	20231011	101200	35234100	5050	5050	5050	5050	1
575	20231011	101100	35229050	5040	5050	5050	5040	120
576	20231011	101000	34623250	5040	5040	5040	5040	0
577	20231011	100900	34623250	5040	5040	5040	5040	20
578	20231011	100800	34522450	5040	5040	5040	5040	20
579	20231011	100700	34421650	5040	5040	5040	5040	0
580	20231011	100600	34421650	5040	5040	5040	5040	20
581	20231011	100500	34320850	5030	5030	5030	5030	0
582	20231011	100400	34320850	5030	5030	5030	5030	387
583	20231011	100300	32374240	5030	5030	5030	5030	0
584	20231011	100200	32374240	5030	5040	5040	5030	179
585	20231011	100100	31472280	5040	5040	5040	5040	0
586	20231011	100000	31472280	5040	5050	5050	5040	21
587	20231011	095900	31366430	5050	5050	5050	5050	60
588	20231011	095800	31063430	5050	5040	5050	5040	21
589	20231011	095700	30957580	5050	5050	5050	5050	1
590	20231011	095600	30952530	5050	5050	5050	5040	91
591	20231011	095500	30493180	5060	5060	5060	5060	171
592	20231011	095400	29627920	5070	5070	5070	5070	181
593	20231011	095300	28710250	5070	5070	5070	5070	751
594	20231011	095200	24902680	5070	5070	5070	5070	1
595	20231011	095100	24897610	5070	5070	5070	5070	1
596	20231011	095000	24892540	5070	5060	5070	5060	1032
597	20231011	094900	19670610	5070	5060	5070	5060	2662
598	20231011	094800	6200880	5060	5060	5060	5060	2
599	20231011	094700	6190760	5060	5060	5060	5060	31
600	20231011	094600	6033900	5060	5060	5060	5060	1
601	20231011	094500	6028840	5060	5060	5060	5060	1
602	20231011	094400	6023780	5060	5060	5060	5060	1
603	20231011	094300	6018720	5060	5060	5060	5060	1
604	20231011	094200	6013660	5060	5060	5060	5060	1
605	20231011	094100	6008600	5060	5050	5060	5050	31
606	20231011	094000	5852040	5060	5060	5060	5060	137
607	20231011	093900	5158820	5060	5050	5060	5050	26
608	20231011	093800	5027510	5060	5060	5060	5060	584
609	20231011	093700	2072470	5070	5070	5070	5070	1
610	20231011	093600	2067400	5070	5070	5070	5070	68
611	20231011	093500	1722640	5070	5070	5070	5070	1
612	20231011	093400	1717570	5070	5070	5070	5070	1
613	20231011	093300	1712500	5070	5070	5070	5070	2
614	20231011	093200	1702360	5070	5070	5070	5070	11
615	20231011	093100	1646590	5070	5070	5070	5070	1
616	20231011	093000	1641520	5070	5070	5070	5070	1
617	20231011	092900	1636450	5070	5070	5070	5070	1
618	20231011	092800	1631380	5070	5070	5070	5070	1
619	20231011	092700	1626310	5070	5070	5070	5070	1
620	20231011	092600	1621240	5060	5070	5070	5060	4
621	20231011	092500	1600980	5070	5070	5070	5070	1
622	20231011	092400	1595910	5070	5070	5070	5070	1
623	20231011	092300	1590840	5070	5070	5070	5070	1
624	20231011	092200	1585770	5070	5070	5070	5070	4
625	20231011	092100	1565490	5070	5070	5070	5070	1
626	20231011	092000	1560420	5070	5070	5070	5070	1
627	20231011	091900	1555350	5070	5070	5070	5070	1
628	20231011	091800	1550280	5070	5070	5070	5070	11
629	20231011	091700	1494510	5070	5070	5070	5070	18
630	20231011	091600	1403250	5060	5060	5060	5060	11
631	20231011	091500	1347590	5060	5060	5060	5060	1
632	20231011	091400	1342530	5060	5060	5060	5060	101
633	20231011	091300	831470	5060	5060	5060	5060	1
634	20231011	091200	826410	5060	5060	5060	5060	1
635	20231011	091100	821350	5070	5070	5070	5070	1
636	20231011	091000	816280	5070	5070	5070	5070	0
637	20231011	090900	816280	5070	5070	5070	5070	0
638	20231011	090800	816280	5070	5070	5070	5070	0
639	20231011	090700	816280	5070	5080	5080	5070	60
640	20231011	090600	512070	5070	5070	5070	5070	74
641	20231011	090500	136890	5070	5070	5070	5070	26
642	20231011	090400	5070	5070	5070	5070	5070	0
643	20231011	090300	5070	5070	5070	5070	5070	0
644	20231011	090200	5070	5070	5070	5070	5070	0
645	20231011	090100	5070	5070	5070	5070	5070	0
646	20231011	090000	5070	5070	5070	5070	5070	1