KissMeData/260660/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203100	83121410	5980	5980	5980	5980	72
3	20231006	203000	83121410	5980	5980	5980	5980	0
4	20231006	202900	83121410	5980	5980	5980	5980	0
5	20231006	202800	83121410	5980	5980	5980	5980	0
6	20231006	202700	83121410	5980	5980	5980	5980	0
7	20231006	202600	83121410	5980	5980	5980	5980	0
8	20231006	202500	83121410	5980	5980	5980	5980	0
9	20231006	202400	83121410	5980	5980	5980	5980	0
10	20231006	202300	83121410	5980	5980	5980	5980	0
11	20231006	202200	83121410	5980	5980	5980	5980	0
12	20231006	202100	83121410	5980	5980	5980	5980	0
13	20231006	202000	83121410	5980	5980	5980	5980	0
14	20231006	201900	83121410	5980	5980	5980	5980	0
15	20231006	201800	83121410	5980	5980	5980	5980	0
16	20231006	201700	83121410	5980	5980	5980	5980	0
17	20231006	201600	83121410	5980	5980	5980	5980	0
18	20231006	201500	83121410	5980	5980	5980	5980	0
19	20231006	201400	83121410	5980	5980	5980	5980	0
20	20231006	201300	83121410	5980	5980	5980	5980	0
21	20231006	201200	83121410	5980	5980	5980	5980	0
22	20231006	201100	83121410	5980	5980	5980	5980	0
23	20231006	201000	83121410	5980	5980	5980	5980	0
24	20231006	200900	83121410	5980	5980	5980	5980	0
25	20231006	200800	83121410	5980	5980	5980	5980	0
26	20231006	200700	83121410	5980	5980	5980	5980	0
27	20231006	200600	83121410	5980	5980	5980	5980	0
28	20231006	200500	83121410	5980	5980	5980	5980	0
29	20231006	200400	83121410	5980	5980	5980	5980	0
30	20231006	200300	83121410	5980	5980	5980	5980	0
31	20231006	200200	83121410	5980	5980	5980	5980	0
32	20231006	200100	83121410	5980	5980	5980	5980	72
33	20231006	200000	83121410	5980	5980	5980	5980	0
34	20231006	195900	83121410	5980	5980	5980	5980	0
35	20231006	195800	83121410	5980	5980	5980	5980	0
36	20231006	195700	83121410	5980	5980	5980	5980	0
37	20231006	195600	83121410	5980	5980	5980	5980	0
38	20231006	195500	83121410	5980	5980	5980	5980	0
39	20231006	195400	83121410	5980	5980	5980	5980	0
40	20231006	195300	83121410	5980	5980	5980	5980	0
41	20231006	195200	83121410	5980	5980	5980	5980	0
42	20231006	195100	83121410	5980	5980	5980	5980	0
43	20231006	195000	83121410	5980	5980	5980	5980	0
44	20231006	194900	83121410	5980	5980	5980	5980	0
45	20231006	194800	83121410	5980	5980	5980	5980	0
46	20231006	194700	83121410	5980	5980	5980	5980	0
47	20231006	194600	83121410	5980	5980	5980	5980	0
48	20231006	194500	83121410	5980	5980	5980	5980	0
49	20231006	194400	83121410	5980	5980	5980	5980	0
50	20231006	194300	83121410	5980	5980	5980	5980	0
51	20231006	194200	83121410	5980	5980	5980	5980	0
52	20231006	194100	83121410	5980	5980	5980	5980	0
53	20231006	194000	83121410	5980	5980	5980	5980	0
54	20231006	193900	83121410	5980	5980	5980	5980	0
55	20231006	193800	83121410	5980	5980	5980	5980	0
56	20231006	193700	83121410	5980	5980	5980	5980	0
57	20231006	193600	83121410	5980	5980	5980	5980	0
58	20231006	193500	83121410	5980	5980	5980	5980	0
59	20231006	193400	83121410	5980	5980	5980	5980	0
60	20231006	193300	83121410	5980	5980	5980	5980	0
61	20231006	193200	83121410	5980	5980	5980	5980	0
62	20231006	193100	83121410	5980	5980	5980	5980	72
63	20231006	193000	83121410	5980	5980	5980	5980	0
64	20231006	192900	83121410	5980	5980	5980	5980	0
65	20231006	192800	83121410	5980	5980	5980	5980	0
66	20231006	192700	83121410	5980	5980	5980	5980	0
67	20231006	192600	83121410	5980	5980	5980	5980	0
68	20231006	192500	83121410	5980	5980	5980	5980	0
69	20231006	192400	83121410	5980	5980	5980	5980	0
70	20231006	192300	83121410	5980	5980	5980	5980	0
71	20231006	192200	83121410	5980	5980	5980	5980	0
72	20231006	192100	83121410	5980	5980	5980	5980	0
73	20231006	192000	83121410	5980	5980	5980	5980	0
74	20231006	191900	83121410	5980	5980	5980	5980	0
75	20231006	191800	83121410	5980	5980	5980	5980	0
76	20231006	191700	83121410	5980	5980	5980	5980	0
77	20231006	191600	83121410	5980	5980	5980	5980	0
78	20231006	191500	83121410	5980	5980	5980	5980	0
79	20231006	191400	83121410	5980	5980	5980	5980	0
80	20231006	191300	83121410	5980	5980	5980	5980	0
81	20231006	191200	83121410	5980	5980	5980	5980	0
82	20231006	191100	83121410	5980	5980	5980	5980	0
83	20231006	191000	83121410	5980	5980	5980	5980	0
84	20231006	190900	83121410	5980	5980	5980	5980	0
85	20231006	190800	83121410	5980	5980	5980	5980	0
86	20231006	190700	83121410	5980	5980	5980	5980	0
87	20231006	190600	83121410	5980	5980	5980	5980	0
88	20231006	190500	83121410	5980	5980	5980	5980	0
89	20231006	190400	83121410	5980	5980	5980	5980	0
90	20231006	190300	83121410	5980	5980	5980	5980	0
91	20231006	190200	83121410	5980	5980	5980	5980	0
92	20231006	190100	83121410	5980	5980	5980	5980	72
93	20231006	190000	83121410	5980	5980	5980	5980	0
94	20231006	185900	83121410	5980	5980	5980	5980	0
95	20231006	185800	83121410	5980	5980	5980	5980	0
96	20231006	185700	83121410	5980	5980	5980	5980	0
97	20231006	185600	83121410	5980	5980	5980	5980	0
98	20231006	185500	83121410	5980	5980	5980	5980	0
99	20231006	185400	83121410	5980	5980	5980	5980	0
100	20231006	185300	83121410	5980	5980	5980	5980	0
101	20231006	185200	83121410	5980	5980	5980	5980	0
102	20231006	185100	83121410	5980	5980	5980	5980	0
103	20231006	185000	83121410	5980	5980	5980	5980	0
104	20231006	184900	83121410	5980	5980	5980	5980	0
105	20231006	184800	83121410	5980	5980	5980	5980	0
106	20231006	184700	83121410	5980	5980	5980	5980	0
107	20231006	184600	83121410	5980	5980	5980	5980	0
108	20231006	184500	83121410	5980	5980	5980	5980	0
109	20231006	184400	83121410	5980	5980	5980	5980	0
110	20231006	184300	83121410	5980	5980	5980	5980	0
111	20231006	184200	83121410	5980	5980	5980	5980	0
112	20231006	184100	83121410	5980	5980	5980	5980	0
113	20231006	184000	83121410	5980	5980	5980	5980	0
114	20231006	183900	83121410	5980	5980	5980	5980	0
115	20231006	183800	83121410	5980	5980	5980	5980	0
116	20231006	183700	83121410	5980	5980	5980	5980	0
117	20231006	183600	83121410	5980	5980	5980	5980	0
118	20231006	183500	83121410	5980	5980	5980	5980	0
119	20231006	183400	83121410	5980	5980	5980	5980	0
120	20231006	183300	83121410	5980	5980	5980	5980	0
121	20231006	183200	83121410	5980	5980	5980	5980	0
122	20231006	183100	83121410	5980	5980	5980	5980	72
123	20231006	183000	83121410	5980	5980	5980	5980	0
124	20231006	182900	83121410	5980	5980	5980	5980	0
125	20231006	182800	83121410	5980	5980	5980	5980	0
126	20231006	182700	83121410	5980	5980	5980	5980	0
127	20231006	182600	83121410	5980	5980	5980	5980	0
128	20231006	182500	83121410	5980	5980	5980	5980	0
129	20231006	182400	83121410	5980	5980	5980	5980	0
130	20231006	182300	83121410	5980	5980	5980	5980	0
131	20231006	182200	83121410	5980	5980	5980	5980	0
132	20231006	182100	83121410	5980	5980	5980	5980	0
133	20231006	182000	83121410	5980	5980	5980	5980	0
134	20231006	181900	83121410	5980	5980	5980	5980	0
135	20231006	181800	83121410	5980	5980	5980	5980	0
136	20231006	181700	83121410	5980	5980	5980	5980	0
137	20231006	181600	83121410	5980	5980	5980	5980	0
138	20231006	181500	83121410	5980	5980	5980	5980	0
139	20231006	181400	83121410	5980	5980	5980	5980	0
140	20231006	181300	83121410	5980	5980	5980	5980	0
141	20231006	181200	83121410	5980	5980	5980	5980	0
142	20231006	181100	83121410	5980	5980	5980	5980	0
143	20231006	181000	83121410	5980	5980	5980	5980	0
144	20231006	180900	83121410	5980	5980	5980	5980	0
145	20231006	180800	83121410	5980	5980	5980	5980	0
146	20231006	180700	83121410	5980	5980	5980	5980	0
147	20231006	180600	83121410	5980	5980	5980	5980	0
148	20231006	180500	83121410	5980	5980	5980	5980	0
149	20231006	180400	83121410	5980	5980	5980	5980	0
150	20231006	180300	83121410	5980	5980	5980	5980	0
151	20231006	180200	83121410	5980	5980	5980	5980	0
152	20231006	180100	83121410	5980	5980	5980	5980	72
153	20231006	180000	83121410	5980	5980	5980	5980	0
154	20231006	175900	83121410	5980	5980	5980	5980	0
155	20231006	175800	83121410	5980	5980	5980	5980	0
156	20231006	175700	83121410	5980	5980	5980	5980	0
157	20231006	175600	83121410	5980	5980	5980	5980	0
158	20231006	175500	83121410	5980	5980	5980	5980	0
159	20231006	175400	83121410	5980	5980	5980	5980	0
160	20231006	175300	83121410	5980	5980	5980	5980	0
161	20231006	175200	83121410	5980	5980	5980	5980	0
162	20231006	175100	83121410	5980	5980	5980	5980	0
163	20231006	175000	83121410	5980	5980	5980	5980	0
164	20231006	174900	83121410	5980	5980	5980	5980	0
165	20231006	174800	83121410	5980	5980	5980	5980	0
166	20231006	174700	83121410	5980	5980	5980	5980	0
167	20231006	174600	83121410	5980	5980	5980	5980	0
168	20231006	174500	83121410	5980	5980	5980	5980	0
169	20231006	174400	83121410	5980	5980	5980	5980	0
170	20231006	174300	83121410	5980	5980	5980	5980	0
171	20231006	174200	83121410	5980	5980	5980	5980	0
172	20231006	174100	83121410	5980	5980	5980	5980	0
173	20231006	174000	83121410	5980	5980	5980	5980	0
174	20231006	173900	83121410	5980	5980	5980	5980	0
175	20231006	173800	83121410	5980	5980	5980	5980	0
176	20231006	173700	83121410	5980	5980	5980	5980	0
177	20231006	173600	83121410	5980	5980	5980	5980	0
178	20231006	173500	83121410	5980	5980	5980	5980	0
179	20231006	173400	83121410	5980	5980	5980	5980	0
180	20231006	173300	83121410	5980	5980	5980	5980	0
181	20231006	173200	83121410	5980	5980	5980	5980	0
182	20231006	173100	83121410	5980	5980	5980	5980	72
183	20231006	173000	83121410	5980	5980	5980	5980	0
184	20231006	172900	83121410	5980	5980	5980	5980	0
185	20231006	172800	83121410	5980	5980	5980	5980	0
186	20231006	172700	83121410	5980	5980	5980	5980	0
187	20231006	172600	83121410	5980	5980	5980	5980	0
188	20231006	172500	83121410	5980	5980	5980	5980	0
189	20231006	172400	83121410	5980	5980	5980	5980	0
190	20231006	172300	83121410	5980	5980	5980	5980	0
191	20231006	172200	83121410	5980	5980	5980	5980	0
192	20231006	172100	83121410	5980	5980	5980	5980	0
193	20231006	172000	83121410	5980	5980	5980	5980	0
194	20231006	171900	83121410	5980	5980	5980	5980	0
195	20231006	171800	83121410	5980	5980	5980	5980	0
196	20231006	171700	83121410	5980	5980	5980	5980	0
197	20231006	171600	83121410	5980	5980	5980	5980	0
198	20231006	171500	83121410	5980	5980	5980	5980	0
199	20231006	171400	83121410	5980	5980	5980	5980	0
200	20231006	171300	83121410	5980	5980	5980	5980	0
201	20231006	171200	83121410	5980	5980	5980	5980	0
202	20231006	171100	83121410	5980	5980	5980	5980	0
203	20231006	171000	83121410	5980	5980	5980	5980	0
204	20231006	170900	83121410	5980	5980	5980	5980	0
205	20231006	170800	83121410	5980	5980	5980	5980	0
206	20231006	170700	83121410	5980	5980	5980	5980	0
207	20231006	170600	83121410	5980	5980	5980	5980	0
208	20231006	170500	83121410	5980	5980	5980	5980	0
209	20231006	170400	83121410	5980	5980	5980	5980	0
210	20231006	170300	83121410	5980	5980	5980	5980	0
211	20231006	170200	83121410	5980	5980	5980	5980	0
212	20231006	170100	83121410	5980	5980	5980	5980	72
213	20231006	170000	83121410	5980	5980	5980	5980	0
214	20231006	165900	83121410	5980	5980	5980	5980	0
215	20231006	165800	83121410	5980	5980	5980	5980	0
216	20231006	165700	83121410	5980	5980	5980	5980	0
217	20231006	165600	83121410	5980	5980	5980	5980	0
218	20231006	165500	83121410	5980	5980	5980	5980	0
219	20231006	165400	83121410	5980	5980	5980	5980	0
220	20231006	165300	83121410	5980	5980	5980	5980	0
221	20231006	165200	83121410	5980	5980	5980	5980	0
222	20231006	165100	83121410	5980	5980	5980	5980	0
223	20231006	165000	83121410	5980	5980	5980	5980	0
224	20231006	164900	83121410	5980	5980	5980	5980	0
225	20231006	164800	83121410	5980	5980	5980	5980	0
226	20231006	164700	83121410	5980	5980	5980	5980	0
227	20231006	164600	83121410	5980	5980	5980	5980	0
228	20231006	164500	83121410	5980	5980	5980	5980	0
229	20231006	164400	83121410	5980	5980	5980	5980	0
230	20231006	164300	83121410	5980	5980	5980	5980	0
231	20231006	164200	83121410	5980	5980	5980	5980	0
232	20231006	164100	83121410	5980	5980	5980	5980	0
233	20231006	164000	83121410	5980	5980	5980	5980	0
234	20231006	163900	83121410	5980	5980	5980	5980	0
235	20231006	163800	83121410	5980	5980	5980	5980	0
236	20231006	163700	83121410	5980	5980	5980	5980	0
237	20231006	163600	83121410	5980	5980	5980	5980	0
238	20231006	163500	83121410	5980	5980	5980	5980	0
239	20231006	163400	83121410	5980	5980	5980	5980	0
240	20231006	163300	83121410	5980	5980	5980	5980	0
241	20231006	163200	83121410	5980	5980	5980	5980	0
242	20231006	163100	83121410	5980	5980	5980	5980	72
243	20231006	163000	83121410	5980	5980	5980	5980	0
244	20231006	162900	83121410	5980	5980	5980	5980	0
245	20231006	162800	83121410	5980	5980	5980	5980	0
246	20231006	162700	83121410	5980	5980	5980	5980	0
247	20231006	162600	83121410	5980	5980	5980	5980	0
248	20231006	162500	83121410	5980	5980	5980	5980	0
249	20231006	162400	83121410	5980	5980	5980	5980	0
250	20231006	162300	83121410	5980	5980	5980	5980	0
251	20231006	162200	83121410	5980	5980	5980	5980	0
252	20231006	162100	83121410	5980	5980	5980	5980	0
253	20231006	162000	83121410	5980	5980	5980	5980	0
254	20231006	161900	83121410	5980	5980	5980	5980	0
255	20231006	161800	83121410	5980	5980	5980	5980	0
256	20231006	161700	83121410	5980	5980	5980	5980	0
257	20231006	161600	83121410	5980	5980	5980	5980	0
258	20231006	161500	83121410	5980	5980	5980	5980	0
259	20231006	161400	83121410	5980	5980	5980	5980	0
260	20231006	161300	83121410	5980	5980	5980	5980	0
261	20231006	161200	83121410	5980	5980	5980	5980	0
262	20231006	161100	83121410	5980	5980	5980	5980	0
263	20231006	161000	83121410	5980	5980	5980	5980	0
264	20231006	160900	83121410	5980	5980	5980	5980	0
265	20231006	160800	83121410	5980	5980	5980	5980	0
266	20231006	160700	83121410	5980	5980	5980	5980	0
267	20231006	160600	83121410	5980	5980	5980	5980	0
268	20231006	160500	83121410	5980	5980	5980	5980	0
269	20231006	160400	83121410	5980	5980	5980	5980	0
270	20231006	160300	83121410	5980	5980	5980	5980	0
271	20231006	160200	83121410	5980	5980	5980	5980	0
272	20231006	160100	83121410	5980	5980	5980	5980	72
273	20231006	160000	83121410	5980	5980	5980	5980	0
274	20231006	155900	83121410	5980	5980	5980	5980	0
275	20231006	155800	83121410	5980	5980	5980	5980	0
276	20231006	155700	83121410	5980	5980	5980	5980	0
277	20231006	155600	83121410	5980	5980	5980	5980	0
278	20231006	155500	83121410	5980	5980	5980	5980	0
279	20231006	155400	83121410	5980	5980	5980	5980	0
280	20231006	155300	83121410	5980	5980	5980	5980	0
281	20231006	155200	83121410	5980	5980	5980	5980	0
282	20231006	155100	83121410	5980	5980	5980	5980	0
283	20231006	155000	83121410	5980	5980	5980	5980	0
284	20231006	154900	83121410	5980	5980	5980	5980	0
285	20231006	154800	83121410	5980	5980	5980	5980	0
286	20231006	154700	83121410	5980	5980	5980	5980	0
287	20231006	154600	83121410	5980	5980	5980	5980	0
288	20231006	154500	83121410	5980	5980	5980	5980	0
289	20231006	154400	83121410	5980	5980	5980	5980	0
290	20231006	154300	83121410	5980	5980	5980	5980	0
291	20231006	154200	83121410	5980	5980	5980	5980	0
292	20231006	154100	83121410	5980	5980	5980	5980	0
293	20231006	154000	83121410	5980	5980	5980	5980	0
294	20231006	153900	83121410	5980	5980	5980	5980	0
295	20231006	153800	83121410	5980	5980	5980	5980	0
296	20231006	153700	83121410	5980	5980	5980	5980	0
297	20231006	153600	83121410	5980	5980	5980	5980	0
298	20231006	153500	83121410	5980	5980	5980	5980	0
299	20231006	153400	83121410	5980	5980	5980	5980	0
300	20231006	153300	83121410	5980	5980	5980	5980	0
301	20231006	153200	83121410	5980	5980	5980	5980	0
302	20231006	153100	83121410	5980	5980	5980	5980	72
303	20231006	153000	83121410	5980	5980	5980	5980	72
304	20231006	152900	82690850	5960	5960	5960	5960	0
305	20231006	152800	82690850	5960	5960	5960	5960	0
306	20231006	152700	82690850	5960	5960	5960	5960	0
307	20231006	152600	82690850	5960	5960	5960	5960	0
308	20231006	152500	82690850	5960	5960	5960	5960	0
309	20231006	152400	82690850	5960	5960	5960	5960	0
310	20231006	152300	82690850	5960	5960	5960	5960	0
311	20231006	152200	82690850	5960	5960	5960	5960	0
312	20231006	152100	82690850	5960	5960	5960	5960	0
313	20231006	152000	82690850	5960	5960	5960	5960	0
314	20231006	151900	82690850	5960	5960	5960	5960	0
315	20231006	151800	82690850	5960	5960	5960	5960	0
316	20231006	151700	82690850	5960	5960	5960	5960	0
317	20231006	151600	82690850	5960	5960	5960	5960	0
318	20231006	151500	82690850	5960	5960	5960	5960	1
319	20231006	151400	82684890	5960	5960	5960	5960	34
320	20231006	151300	82482250	5980	5980	5980	5980	0
321	20231006	151200	82482250	5980	5980	5980	5980	0
322	20231006	151100	82482250	5980	5980	5980	5980	0
323	20231006	151000	82482250	5980	5980	5980	5980	0
324	20231006	150900	82482250	5980	5980	5980	5980	0
325	20231006	150800	82482250	5980	5980	5980	5980	0
326	20231006	150700	82482250	5980	5980	5980	5980	0
327	20231006	150600	82482250	5980	5980	5980	5980	0
328	20231006	150500	82482250	5980	5980	5980	5980	0
329	20231006	150400	82482250	5980	5980	5980	5980	0
330	20231006	150300	82482250	5980	5980	5980	5980	0
331	20231006	150200	82482250	5980	5980	5980	5980	0
332	20231006	150100	82482250	5980	5980	5980	5980	0
333	20231006	150000	82482250	5980	5980	5980	5980	0
334	20231006	145900	82482250	5980	5980	5980	5980	0
335	20231006	145800	82482250	5980	5980	5980	5980	0
336	20231006	145700	82482250	5980	5980	5980	5980	0
337	20231006	145600	82482250	5980	5980	5980	5980	0
338	20231006	145500	82482250	5980	5980	5980	5980	0
339	20231006	145400	82482250	5980	5980	5980	5980	0
340	20231006	145300	82482250	5980	5980	5980	5980	0
341	20231006	145200	82482250	5980	5980	5980	5980	82
342	20231006	145100	81991890	5980	5980	5980	5980	0
343	20231006	145000	81991890	5980	5980	5980	5980	0
344	20231006	144900	81991890	5980	5980	5980	5980	0
345	20231006	144800	81991890	5980	5980	5980	5980	0
346	20231006	144700	81991890	5980	5980	5980	5980	0
347	20231006	144600	81991890	5980	5980	5980	5980	0
348	20231006	144500	81991890	5980	5980	5980	5980	0
349	20231006	144400	81991890	5980	5980	5980	5980	0
350	20231006	144300	81991890	5980	5980	5980	5980	0
351	20231006	144200	81991890	5980	5980	5980	5980	0
352	20231006	144100	81991890	5980	5980	5980	5980	0
353	20231006	144000	81991890	5980	5980	5980	5980	0
354	20231006	143900	81991890	5980	5980	5980	5980	0
355	20231006	143800	81991890	5980	5980	5980	5980	0
356	20231006	143700	81991890	5980	5980	5980	5980	0
357	20231006	143600	81991890	5980	5980	5980	5980	1
358	20231006	143500	81985910	5970	5970	5970	5970	145
359	20231006	143400	81120260	5980	5980	5980	5980	0
360	20231006	143300	81120260	5980	5980	5980	5980	0
361	20231006	143200	81120260	5980	5980	5980	5980	0
362	20231006	143100	81120260	5980	5980	5980	5980	0
363	20231006	143000	81120260	5980	5980	5980	5980	0
364	20231006	142900	81120260	5980	5980	5980	5980	0
365	20231006	142800	81120260	5980	5980	5980	5980	0
366	20231006	142700	81120260	5980	5980	5980	5980	0
367	20231006	142600	81120260	5980	5980	5980	5980	0
368	20231006	142500	81120260	5980	5980	5980	5980	0
369	20231006	142400	81120260	5980	5980	5980	5980	0
370	20231006	142300	81120260	5980	5980	5980	5980	0
371	20231006	142200	81120260	5980	5980	5980	5980	0
372	20231006	142100	81120260	5980	5980	5980	5980	0
373	20231006	142000	81120260	5980	5980	5980	5980	0
374	20231006	141900	81120260	5980	5980	5980	5980	282
375	20231006	141800	79433900	5990	5990	5990	5990	0
376	20231006	141700	79433900	5990	5990	5990	5990	0
377	20231006	141600	79433900	5990	5990	5990	5990	0
378	20231006	141500	79433900	5990	5990	5990	5990	0
379	20231006	141400	79433900	5990	5990	5990	5990	0
380	20231006	141300	79433900	5990	5990	5990	5990	0
381	20231006	141200	79433900	5990	5990	5990	5990	0
382	20231006	141100	79433900	5990	5990	5990	5990	0
383	20231006	141000	79433900	5990	5990	5990	5990	0
384	20231006	140900	79433900	5990	5990	5990	5990	0
385	20231006	140800	79433900	5990	5990	5990	5990	0
386	20231006	140700	79433900	5990	5990	5990	5990	0
387	20231006	140600	79433900	5990	5990	5990	5990	0
388	20231006	140500	79433900	5990	5990	5990	5990	0
389	20231006	140400	79433900	5990	5990	5990	5990	0
390	20231006	140300	79433900	5990	5990	5990	5990	0
391	20231006	140200	79433900	5990	5990	5990	5990	0
392	20231006	140100	79433900	5990	5990	5990	5990	0
393	20231006	140000	79433900	5990	5990	5990	5990	0
394	20231006	135900	79433900	5990	5990	5990	5990	0
395	20231006	135800	79433900	5990	5990	5990	5990	0
396	20231006	135700	79433900	5990	5990	5990	5990	7
397	20231006	135600	79391970	5990	5990	5990	5990	0
398	20231006	135500	79391970	5990	5990	5990	5990	0
399	20231006	135400	79391970	5990	5990	5990	5990	0
400	20231006	135300	79391970	5990	5990	5990	5990	4
401	20231006	135200	79368010	5960	5960	5960	5960	1
402	20231006	135100	79362050	5990	5990	5990	5990	0
403	20231006	135000	79362050	5990	5990	5990	5990	0
404	20231006	134900	79362050	5990	5990	5990	5990	0
405	20231006	134800	79362050	5990	5990	5990	5990	0
406	20231006	134700	79362050	5990	5990	5990	5990	0
407	20231006	134600	79362050	5990	5990	5990	5990	0
408	20231006	134500	79362050	5990	5990	5990	5990	0
409	20231006	134400	79362050	5990	5990	5990	5990	0
410	20231006	134300	79362050	5990	5990	5990	5990	0
411	20231006	134200	79362050	5990	5990	5990	5990	0
412	20231006	134100	79362050	5990	5990	5990	5990	0
413	20231006	134000	79362050	5990	5990	5990	5990	0
414	20231006	133900	79362050	5990	5990	5990	5990	0
415	20231006	133800	79362050	5990	5990	5990	5990	0
416	20231006	133700	79362050	5990	5990	5990	5990	11
417	20231006	133600	79296160	5990	5990	5990	5990	0
418	20231006	133500	79296160	5990	5990	5990	5990	0
419	20231006	133400	79296160	5990	5990	5990	5990	50
420	20231006	133300	78996660	5990	5990	5990	5990	0
421	20231006	133200	78996660	5990	5990	5990	5990	39
422	20231006	133100	78763050	5990	5990	5990	5990	1
423	20231006	133000	78757060	5990	5990	5990	5990	199
424	20231006	132900	77565050	5990	5990	5990	5990	1
425	20231006	132800	77559060	5970	5970	5970	5970	0
426	20231006	132700	77559060	5970	5970	5970	5970	0
427	20231006	132600	77559060	5970	5970	5970	5970	0
428	20231006	132500	77559060	5970	5970	5970	5970	0
429	20231006	132400	77559060	5970	5970	5970	5970	0
430	20231006	132300	77559060	5970	5970	5970	5970	0
431	20231006	132200	77559060	5970	5970	5970	5970	0
432	20231006	132100	77559060	5970	5970	5970	5970	0
433	20231006	132000	77559060	5970	5970	5970	5970	0
434	20231006	131900	77559060	5970	5970	5970	5970	1
435	20231006	131800	77553090	5950	5950	5950	5950	0
436	20231006	131700	77553090	5950	5950	5950	5950	0
437	20231006	131600	77553090	5950	5950	5950	5950	0
438	20231006	131500	77553090	5950	5950	5950	5950	0
439	20231006	131400	77553090	5950	5950	5950	5950	0
440	20231006	131300	77553090	5950	5950	5950	5950	0
441	20231006	131200	77553090	5950	5950	5950	5950	0
442	20231006	131100	77553090	5950	5950	5950	5950	0
443	20231006	131000	77553090	5950	5950	5950	5950	0
444	20231006	130900	77553090	5950	5950	5970	5950	5
445	20231006	130800	77523300	5940	5940	5940	5940	1
446	20231006	130700	77517360	5960	5960	5960	5960	0
447	20231006	130600	77517360	5960	5960	5960	5960	0
448	20231006	130500	77517360	5960	5960	5960	5960	0
449	20231006	130400	77517360	5960	5950	5960	5940	56
450	20231006	130300	77183640	5950	5950	5950	5950	0
451	20231006	130200	77183640	5950	5950	5950	5950	1
452	20231006	130100	77177690	5950	5950	5950	5950	0
453	20231006	130000	77177690	5950	5950	5950	5950	1
454	20231006	125900	77171740	5950	5950	5950	5950	1
455	20231006	125800	77165790	5960	5960	5960	5960	0
456	20231006	125700	77165790	5960	5960	5960	5960	0
457	20231006	125600	77165790	5960	5960	5960	5960	0
458	20231006	125500	77165790	5960	5950	5960	5950	2
459	20231006	125400	77153880	5950	5950	5950	5950	800
460	20231006	125300	72393880	5920	5920	5920	5920	0
461	20231006	125200	72393880	5920	5920	5920	5920	0
462	20231006	125100	72393880	5920	5920	5920	5920	0
463	20231006	125000	72393880	5920	5920	5920	5920	0
464	20231006	124900	72393880	5920	5920	5920	5920	0
465	20231006	124800	72393880	5920	5920	5920	5920	0
466	20231006	124700	72393880	5920	5920	5920	5920	0
467	20231006	124600	72393880	5920	5920	5920	5920	0
468	20231006	124500	72393880	5920	5920	5920	5920	0
469	20231006	124400	72393880	5920	5920	5920	5920	0
470	20231006	124300	72393880	5920	5920	5920	5920	0
471	20231006	124200	72393880	5920	5920	5920	5920	0
472	20231006	124100	72393880	5920	5920	5920	5920	0
473	20231006	124000	72393880	5920	5920	5920	5920	1
474	20231006	123900	72387960	5920	5940	5950	5920	1201
475	20231006	123800	65253940	5940	5940	5940	5940	0
476	20231006	123700	65253940	5940	5940	5940	5940	0
477	20231006	123600	65253940	5940	5940	5940	5940	0
478	20231006	123500	65253940	5940	5940	5940	5940	0
479	20231006	123400	65253940	5940	5940	5940	5940	0
480	20231006	123300	65253940	5940	5940	5940	5940	0
481	20231006	123200	65253940	5940	5940	5940	5940	0
482	20231006	123100	65253940	5940	5940	5940	5940	0
483	20231006	123000	65253940	5940	5940	5940	5940	0
484	20231006	122900	65253940	5940	5940	5940	5940	0
485	20231006	122800	65253940	5940	5940	5940	5940	0
486	20231006	122700	65253940	5940	5940	5940	5940	0
487	20231006	122600	65253940	5940	5940	5940	5940	1
488	20231006	122500	65248000	5910	5910	5910	5910	0
489	20231006	122400	65248000	5910	5910	5910	5910	0
490	20231006	122300	65248000	5910	5910	5910	5910	0
491	20231006	122200	65248000	5910	5910	5910	5910	1
492	20231006	122100	65242090	5910	5910	5910	5910	0
493	20231006	122000	65242090	5910	5910	5910	5910	0
494	20231006	121900	65242090	5910	5910	5910	5910	0
495	20231006	121800	65242090	5910	5910	5910	5910	0
496	20231006	121700	65242090	5910	5910	5910	5910	346
497	20231006	121600	63197230	5910	5910	5910	5910	0
498	20231006	121500	63197230	5910	5910	5910	5910	0
499	20231006	121400	63197230	5910	5910	5910	5910	0
500	20231006	121300	63197230	5910	5910	5910	5910	0
501	20231006	121200	63197230	5910	5910	5910	5910	0
502	20231006	121100	63197230	5910	5910	5910	5910	0
503	20231006	121000	63197230	5910	5910	5910	5910	0
504	20231006	120900	63197230	5910	5910	5910	5910	0
505	20231006	120800	63197230	5910	5910	5910	5910	27
506	20231006	120700	63037660	5910	5910	5910	5910	0
507	20231006	120600	63037660	5910	5910	5910	5910	1
508	20231006	120500	63031750	5900	5900	5900	5900	0
509	20231006	120400	63031750	5900	5900	5900	5900	0
510	20231006	120300	63031750	5900	5900	5900	5900	0
511	20231006	120200	63031750	5900	5900	5900	5900	0
512	20231006	120100	63031750	5900	5900	5900	5900	0
513	20231006	120000	63031750	5900	5900	5900	5900	0
514	20231006	115900	63031750	5900	5900	5900	5900	0
515	20231006	115800	63031750	5900	5910	5910	5870	1556
516	20231006	115700	53878840	5910	5910	5910	5910	567
517	20231006	115600	50527870	5910	5910	5910	5910	0
518	20231006	115500	50527870	5910	5910	5910	5910	0
519	20231006	115400	50527870	5910	5910	5910	5910	0
520	20231006	115300	50527870	5910	5910	5910	5910	7
521	20231006	115200	50486500	5910	5910	5910	5910	0
522	20231006	115100	50486500	5910	5910	5910	5910	0
523	20231006	115000	50486500	5910	5910	5910	5910	1
524	20231006	114900	50480590	5910	5910	5910	5910	1
525	20231006	114800	50474680	5910	5910	5910	5910	0
526	20231006	114700	50474680	5910	5910	5910	5910	0
527	20231006	114600	50474680	5910	5910	5910	5910	0
528	20231006	114500	50474680	5910	5910	5910	5910	0
529	20231006	114400	50474680	5910	5910	5910	5910	0
530	20231006	114300	50474680	5910	5910	5910	5910	0
531	20231006	114200	50474680	5910	5910	5910	5910	0
532	20231006	114100	50474680	5910	5910	5910	5910	50
533	20231006	114000	50179180	5910	5910	5910	5910	0
534	20231006	113900	50179180	5910	5910	5910	5910	0
535	20231006	113800	50179180	5910	5910	5910	5910	0
536	20231006	113700	50179180	5910	5910	5910	5910	0
537	20231006	113600	50179180	5910	5910	5910	5910	0
538	20231006	113500	50179180	5910	5910	5910	5910	0
539	20231006	113400	50179180	5910	5910	5910	5910	0
540	20231006	113300	50179180	5910	5910	5910	5910	0
541	20231006	113200	50179180	5910	5910	5910	5910	0
542	20231006	113100	50179180	5910	5910	5910	5910	0
543	20231006	113000	50179180	5910	5910	5910	5910	0
544	20231006	112900	50179180	5910	5910	5910	5910	0
545	20231006	112800	50179180	5910	5910	5910	5910	0
546	20231006	112700	50179180	5910	5910	5910	5910	0
547	20231006	112600	50179180	5910	5910	5910	5910	0
548	20231006	112500	50179180	5910	5910	5910	5910	0
549	20231006	112400	50179180	5910	5910	5910	5910	0
550	20231006	112300	50179180	5910	5940	5940	5910	2
551	20231006	112200	50167330	5910	5910	5910	5910	0
552	20231006	112100	50167330	5910	5910	5910	5910	0
553	20231006	112000	50167330	5910	5910	5910	5910	0
554	20231006	111900	50167330	5910	5910	5910	5910	0
555	20231006	111800	50167330	5910	5910	5910	5910	0
556	20231006	111700	50167330	5910	5910	5910	5910	0
557	20231006	111600	50167330	5910	5910	5910	5910	0
558	20231006	111500	50167330	5910	5910	5910	5910	116
559	20231006	111400	49481770	5910	5910	5910	5910	1
560	20231006	111300	49475860	5920	5920	5920	5920	0
561	20231006	111200	49475860	5920	5920	5920	5920	82
562	20231006	111100	48990420	5920	5920	5920	5920	0
563	20231006	111000	48990420	5920	5920	5920	5920	0
564	20231006	110900	48990420	5920	5920	5920	5920	0
565	20231006	110800	48990420	5920	5920	5920	5920	10
566	20231006	110700	48931220	5920	5920	5920	5920	0
567	20231006	110600	48931220	5920	5920	5920	5920	14
568	20231006	110500	48848340	5950	5950	5950	5950	5
569	20231006	110400	48818590	5950	5950	5950	5950	0
570	20231006	110300	48818590	5950	5950	5950	5950	0
571	20231006	110200	48818590	5950	5950	5950	5950	0
572	20231006	110100	48818590	5950	5950	5950	5950	0
573	20231006	110000	48818590	5950	5950	5950	5950	0
574	20231006	105900	48818590	5950	5950	5950	5950	0
575	20231006	105800	48818590	5950	5950	5950	5950	0
576	20231006	105700	48818590	5950	5950	5950	5950	0
577	20231006	105600	48818590	5950	5950	5950	5950	0
578	20231006	105500	48818590	5950	5950	5950	5950	50
579	20231006	105400	48521090	5950	5950	5950	5950	0
580	20231006	105300	48521090	5950	5950	5950	5950	0
581	20231006	105200	48521090	5950	5950	5950	5950	2
582	20231006	105100	48509190	5950	5950	5950	5950	0
583	20231006	105000	48509190	5950	5950	5950	5950	0
584	20231006	104900	48509190	5950	5950	5950	5950	0
585	20231006	104800	48509190	5950	5950	5950	5950	0
586	20231006	104700	48509190	5950	5950	5950	5950	0
587	20231006	104600	48509190	5950	5950	5950	5950	0
588	20231006	104500	48509190	5950	5950	5950	5950	0
589	20231006	104400	48509190	5950	5950	5950	5950	0
590	20231006	104300	48509190	5950	5950	5950	5950	0
591	20231006	104200	48509190	5950	5950	5950	5950	1
592	20231006	104100	48503240	5950	5950	5950	5950	0
593	20231006	104000	48503240	5950	5950	5950	5950	0
594	20231006	103900	48503240	5950	5950	5950	5950	0
595	20231006	103800	48503240	5950	5950	5950	5950	0
596	20231006	103700	48503240	5950	5950	5950	5950	5
597	20231006	103600	48473490	5950	5950	5950	5950	0
598	20231006	103500	48473490	5950	5950	5950	5950	0
599	20231006	103400	48473490	5950	5950	5950	5950	0
600	20231006	103300	48473490	5950	5950	5950	5950	0
601	20231006	103200	48473490	5950	5950	5950	5950	0
602	20231006	103100	48473490	5950	5930	5950	5930	2
603	20231006	103000	48461610	5950	5950	5950	5950	1
604	20231006	102900	48455660	5930	5930	5930	5930	1
605	20231006	102800	48449730	5950	5950	5950	5950	1
606	20231006	102700	48443780	5930	5930	5930	5930	0
607	20231006	102600	48443780	5930	5930	5950	5930	3
608	20231006	102500	48425970	5950	5950	5950	5950	0
609	20231006	102400	48425970	5950	5950	5950	5950	0
610	20231006	102300	48425970	5950	5950	5950	5950	0
611	20231006	102200	48425970	5950	5950	5950	5950	1
612	20231006	102100	48420020	5930	5930	5930	5930	0
613	20231006	102000	48420020	5930	5930	5930	5930	0
614	20231006	101900	48420020	5930	5930	5930	5930	0
615	20231006	101800	48420020	5930	5930	5930	5930	0
616	20231006	101700	48420020	5930	5930	5930	5930	0
617	20231006	101600	48420020	5930	5930	5930	5930	0
618	20231006	101500	48420020	5930	5930	5930	5930	0
619	20231006	101400	48420020	5930	5930	5930	5930	0
620	20231006	101300	48420020	5930	5930	5930	5930	0
621	20231006	101200	48420020	5930	5930	5930	5930	0
622	20231006	101100	48420020	5930	5930	5930	5930	1
623	20231006	101000	48414090	5910	5910	5910	5910	0
624	20231006	100900	48414090	5910	5910	5910	5910	0
625	20231006	100800	48414090	5910	5910	5910	5910	1696
626	20231006	100700	38390730	5890	5890	5890	5890	0
627	20231006	100600	38390730	5890	5890	5890	5890	0
628	20231006	100500	38390730	5890	5890	5890	5890	14
629	20231006	100400	38308270	5910	5910	5910	5910	96
630	20231006	100300	37740910	5900	5900	5900	5870	1659
631	20231006	100200	27981980	5910	5920	5920	5910	137
632	20231006	100100	27172300	5910	5910	5910	5910	62
633	20231006	100000	26805880	5910	5910	5910	5910	0
634	20231006	095900	26805880	5910	5910	5910	5910	0
635	20231006	095800	26805880	5910	5910	5910	5910	0
636	20231006	095700	26805880	5910	5910	5910	5910	10
637	20231006	095600	26746780	5910	5910	5910	5910	0
638	20231006	095500	26746780	5910	5910	5910	5910	0
639	20231006	095400	26746780	5910	5910	5910	5910	0
640	20231006	095300	26746780	5910	5910	5910	5910	0
641	20231006	095200	26746780	5910	5910	5910	5910	0
642	20231006	095100	26746780	5910	5910	5910	5910	0
643	20231006	095000	26746780	5910	5910	5910	5910	0
644	20231006	094900	26746780	5910	5910	5910	5910	0
645	20231006	094800	26746780	5910	5910	5910	5910	0
646	20231006	094700	26746780	5910	5910	5910	5910	0
647	20231006	094600	26746780	5910	5910	5910	5910	0
648	20231006	094500	26746780	5910	5910	5910	5910	0
649	20231006	094400	26746780	5910	5950	5950	5910	2
650	20231006	094300	26734920	5950	5950	5950	5950	1
651	20231006	094200	26728970	5950	5950	5950	5950	0
652	20231006	094100	26728970	5950	5950	5950	5950	0
653	20231006	094000	26728970	5950	5950	5950	5950	0
654	20231006	093900	26728970	5950	5950	5950	5950	2
655	20231006	093800	26717070	5920	5920	5920	5920	0
656	20231006	093700	26717070	5920	5920	5920	5920	0
657	20231006	093600	26717070	5920	5920	5920	5920	0
658	20231006	093500	26717070	5920	5950	5950	5920	4
659	20231006	093400	26693330	5940	5940	5940	5940	10
660	20231006	093300	26633930	5920	5920	5920	5920	1
661	20231006	093200	26628010	5900	5900	5900	5900	4
662	20231006	093100	26604410	5920	5920	5920	5920	0
663	20231006	093000	26604410	5920	5920	5920	5920	0
664	20231006	092900	26604410	5920	5920	5920	5920	0
665	20231006	092800	26604410	5920	5920	5920	5920	0
666	20231006	092700	26604410	5920	5920	5920	5920	0
667	20231006	092600	26604410	5920	5920	5920	5920	0
668	20231006	092500	26604410	5920	5900	5920	5890	470
669	20231006	092400	23831110	5930	5930	5930	5930	36
670	20231006	092300	23617630	5950	5950	5950	5950	0
671	20231006	092200	23617630	5950	5950	5950	5950	0
672	20231006	092100	23617630	5950	5950	5950	5950	0
673	20231006	092000	23617630	5950	5950	5950	5950	1
674	20231006	091900	23611680	5940	5940	5940	5940	0
675	20231006	091800	23611680	5940	5930	5940	5930	20
676	20231006	091700	23492890	5940	5940	5940	5940	30
677	20231006	091600	23314690	5960	5960	5960	5960	0
678	20231006	091500	23314690	5960	5960	5960	5960	0
679	20231006	091400	23314690	5960	5960	5960	5960	0
680	20231006	091300	23314690	5960	5960	5960	5960	0
681	20231006	091200	23314690	5960	5960	5960	5960	16
682	20231006	091100	23219330	5910	5910	5910	5910	21
683	20231006	091000	23095220	5890	5890	5890	5890	2
684	20231006	090900	23083440	5880	5880	5880	5880	341
685	20231006	090800	21078360	5880	5870	5880	5870	2
686	20231006	090700	21066610	5820	5870	5870	5820	23
687	20231006	090600	20932600	5870	5870	5870	5870	0
688	20231006	090500	20932600	5870	5870	5870	5870	0
689	20231006	090400	20932600	5870	5870	5870	5870	0
690	20231006	090300	20932600	5870	5870	5870	5870	362
691	20231006	090200	18807660	5870	5870	5870	5870	638
692	20231006	090100	15062600	5800	5800	5800	5800	0
693	20231006	090000	15062600	5800	5800	5800	5800	2597