KissMeData/044960/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191900	160312040	5040	5040	5040	5040	1028
3	20231012	191800	160312040	5040	5040	5040	5040	0
4	20231012	191700	160312040	5040	5040	5040	5040	0
5	20231012	191600	160312040	5040	5040	5040	5040	0
6	20231012	191500	160312040	5040	5040	5040	5040	0
7	20231012	191400	160312040	5040	5040	5040	5040	0
8	20231012	191300	160312040	5040	5040	5040	5040	0
9	20231012	191200	160312040	5040	5040	5040	5040	0
10	20231012	191100	160312040	5040	5040	5040	5040	0
11	20231012	191000	160312040	5040	5040	5040	5040	0
12	20231012	190900	160312040	5040	5040	5040	5040	0
13	20231012	190800	160312040	5040	5040	5040	5040	0
14	20231012	190700	160312040	5040	5040	5040	5040	0
15	20231012	190600	160312040	5040	5040	5040	5040	0
16	20231012	190500	160312040	5040	5040	5040	5040	0
17	20231012	190400	160312040	5040	5040	5040	5040	0
18	20231012	190300	160312040	5040	5040	5040	5040	0
19	20231012	190200	160312040	5040	5040	5040	5040	0
20	20231012	190100	160312040	5040	5040	5040	5040	0
21	20231012	190000	160312040	5040	5040	5040	5040	0
22	20231012	185900	160312040	5040	5040	5040	5040	0
23	20231012	185800	160312040	5040	5040	5040	5040	0
24	20231012	185700	160312040	5040	5040	5040	5040	0
25	20231012	185600	160312040	5040	5040	5040	5040	0
26	20231012	185500	160312040	5040	5040	5040	5040	0
27	20231012	185400	160312040	5040	5040	5040	5040	0
28	20231012	185300	160312040	5040	5040	5040	5040	0
29	20231012	185200	160312040	5040	5040	5040	5040	0
30	20231012	185100	160312040	5040	5040	5040	5040	0
31	20231012	185000	160312040	5040	5040	5040	5040	0
32	20231012	184900	160312040	5040	5040	5040	5040	1028
33	20231012	184800	160312040	5040	5040	5040	5040	0
34	20231012	184700	160312040	5040	5040	5040	5040	0
35	20231012	184600	160312040	5040	5040	5040	5040	0
36	20231012	184500	160312040	5040	5040	5040	5040	0
37	20231012	184400	160312040	5040	5040	5040	5040	0
38	20231012	184300	160312040	5040	5040	5040	5040	0
39	20231012	184200	160312040	5040	5040	5040	5040	0
40	20231012	184100	160312040	5040	5040	5040	5040	0
41	20231012	184000	160312040	5040	5040	5040	5040	0
42	20231012	183900	160312040	5040	5040	5040	5040	0
43	20231012	183800	160312040	5040	5040	5040	5040	0
44	20231012	183700	160312040	5040	5040	5040	5040	0
45	20231012	183600	160312040	5040	5040	5040	5040	0
46	20231012	183500	160312040	5040	5040	5040	5040	0
47	20231012	183400	160312040	5040	5040	5040	5040	0
48	20231012	183300	160312040	5040	5040	5040	5040	0
49	20231012	183200	160312040	5040	5040	5040	5040	0
50	20231012	183100	160312040	5040	5040	5040	5040	0
51	20231012	183000	160312040	5040	5040	5040	5040	0
52	20231012	182900	160312040	5040	5040	5040	5040	0
53	20231012	182800	160312040	5040	5040	5040	5040	0
54	20231012	182700	160312040	5040	5040	5040	5040	0
55	20231012	182600	160312040	5040	5040	5040	5040	0
56	20231012	182500	160312040	5040	5040	5040	5040	0
57	20231012	182400	160312040	5040	5040	5040	5040	0
58	20231012	182300	160312040	5040	5040	5040	5040	0
59	20231012	182200	160312040	5040	5040	5040	5040	0
60	20231012	182100	160312040	5040	5040	5040	5040	0
61	20231012	182000	160312040	5040	5040	5040	5040	0
62	20231012	181900	160312040	5040	5040	5040	5040	1028
63	20231012	181800	160312040	5040	5040	5040	5040	0
64	20231012	181700	160312040	5040	5040	5040	5040	0
65	20231012	181600	160312040	5040	5040	5040	5040	0
66	20231012	181500	160312040	5040	5040	5040	5040	0
67	20231012	181400	160312040	5040	5040	5040	5040	0
68	20231012	181300	160312040	5040	5040	5040	5040	0
69	20231012	181200	160312040	5040	5040	5040	5040	0
70	20231012	181100	160312040	5040	5040	5040	5040	0
71	20231012	181000	160312040	5040	5040	5040	5040	0
72	20231012	180900	160312040	5040	5040	5040	5040	0
73	20231012	180800	160312040	5040	5040	5040	5040	0
74	20231012	180700	160312040	5040	5040	5040	5040	0
75	20231012	180600	160312040	5040	5040	5040	5040	0
76	20231012	180500	160312040	5040	5040	5040	5040	0
77	20231012	180400	160312040	5040	5040	5040	5040	0
78	20231012	180300	160312040	5040	5040	5040	5040	0
79	20231012	180200	160312040	5040	5040	5040	5040	0
80	20231012	180100	160312040	5040	5040	5040	5040	0
81	20231012	180000	160312040	5040	5040	5040	5040	0
82	20231012	175900	160312040	5040	5040	5040	5040	0
83	20231012	175800	160312040	5040	5040	5040	5040	0
84	20231012	175700	160312040	5040	5040	5040	5040	0
85	20231012	175600	160312040	5040	5040	5040	5040	0
86	20231012	175500	160312040	5040	5040	5040	5040	0
87	20231012	175400	160312040	5040	5040	5040	5040	0
88	20231012	175300	160312040	5040	5040	5040	5040	0
89	20231012	175200	160312040	5040	5040	5040	5040	0
90	20231012	175100	160312040	5040	5040	5040	5040	0
91	20231012	175000	160312040	5040	5040	5040	5040	0
92	20231012	174900	160312040	5040	5040	5040	5040	1028
93	20231012	174800	160312040	5040	5040	5040	5040	0
94	20231012	174700	160312040	5040	5040	5040	5040	0
95	20231012	174600	160312040	5040	5040	5040	5040	0
96	20231012	174500	160312040	5040	5040	5040	5040	0
97	20231012	174400	160312040	5040	5040	5040	5040	0
98	20231012	174300	160312040	5040	5040	5040	5040	0
99	20231012	174200	160312040	5040	5040	5040	5040	0
100	20231012	174100	160312040	5040	5040	5040	5040	0
101	20231012	174000	160312040	5040	5040	5040	5040	0
102	20231012	173900	160312040	5040	5040	5040	5040	0
103	20231012	173800	160312040	5040	5040	5040	5040	0
104	20231012	173700	160312040	5040	5040	5040	5040	0
105	20231012	173600	160312040	5040	5040	5040	5040	0
106	20231012	173500	160312040	5040	5040	5040	5040	0
107	20231012	173400	160312040	5040	5040	5040	5040	0
108	20231012	173300	160312040	5040	5040	5040	5040	0
109	20231012	173200	160312040	5040	5040	5040	5040	0
110	20231012	173100	160312040	5040	5040	5040	5040	0
111	20231012	173000	160312040	5040	5040	5040	5040	0
112	20231012	172900	160312040	5040	5040	5040	5040	0
113	20231012	172800	160312040	5040	5040	5040	5040	0
114	20231012	172700	160312040	5040	5040	5040	5040	0
115	20231012	172600	160312040	5040	5040	5040	5040	0
116	20231012	172500	160312040	5040	5040	5040	5040	0
117	20231012	172400	160312040	5040	5040	5040	5040	0
118	20231012	172300	160312040	5040	5040	5040	5040	0
119	20231012	172200	160312040	5040	5040	5040	5040	0
120	20231012	172100	160312040	5040	5040	5040	5040	0
121	20231012	172000	160312040	5040	5040	5040	5040	0
122	20231012	171900	160312040	5040	5040	5040	5040	1028
123	20231012	171800	160312040	5040	5040	5040	5040	0
124	20231012	171700	160312040	5040	5040	5040	5040	0
125	20231012	171600	160312040	5040	5040	5040	5040	0
126	20231012	171500	160312040	5040	5040	5040	5040	0
127	20231012	171400	160312040	5040	5040	5040	5040	0
128	20231012	171300	160312040	5040	5040	5040	5040	0
129	20231012	171200	160312040	5040	5040	5040	5040	0
130	20231012	171100	160312040	5040	5040	5040	5040	0
131	20231012	171000	160312040	5040	5040	5040	5040	0
132	20231012	170900	160312040	5040	5040	5040	5040	0
133	20231012	170800	160312040	5040	5040	5040	5040	0
134	20231012	170700	160312040	5040	5040	5040	5040	0
135	20231012	170600	160312040	5040	5040	5040	5040	0
136	20231012	170500	160312040	5040	5040	5040	5040	0
137	20231012	170400	160312040	5040	5040	5040	5040	0
138	20231012	170300	160312040	5040	5040	5040	5040	0
139	20231012	170200	160312040	5040	5040	5040	5040	0
140	20231012	170100	160312040	5040	5040	5040	5040	0
141	20231012	170000	160312040	5040	5040	5040	5040	0
142	20231012	165900	160312040	5040	5040	5040	5040	0
143	20231012	165800	160312040	5040	5040	5040	5040	0
144	20231012	165700	160312040	5040	5040	5040	5040	0
145	20231012	165600	160312040	5040	5040	5040	5040	0
146	20231012	165500	160312040	5040	5040	5040	5040	0
147	20231012	165400	160312040	5040	5040	5040	5040	0
148	20231012	165300	160312040	5040	5040	5040	5040	0
149	20231012	165200	160312040	5040	5040	5040	5040	0
150	20231012	165100	160312040	5040	5040	5040	5040	0
151	20231012	165000	160312040	5040	5040	5040	5040	0
152	20231012	164900	160312040	5040	5040	5040	5040	1028
153	20231012	164800	160312040	5040	5040	5040	5040	0
154	20231012	164700	160312040	5040	5040	5040	5040	0
155	20231012	164600	160312040	5040	5040	5040	5040	0
156	20231012	164500	160312040	5040	5040	5040	5040	0
157	20231012	164400	160312040	5040	5040	5040	5040	0
158	20231012	164300	160312040	5040	5040	5040	5040	0
159	20231012	164200	160312040	5040	5040	5040	5040	0
160	20231012	164100	160312040	5040	5040	5040	5040	0
161	20231012	164000	160312040	5040	5040	5040	5040	0
162	20231012	163900	160312040	5040	5040	5040	5040	0
163	20231012	163800	160312040	5040	5040	5040	5040	0
164	20231012	163700	160312040	5040	5040	5040	5040	0
165	20231012	163600	160312040	5040	5040	5040	5040	0
166	20231012	163500	160312040	5040	5040	5040	5040	0
167	20231012	163400	160312040	5040	5040	5040	5040	0
168	20231012	163300	160312040	5040	5040	5040	5040	0
169	20231012	163200	160312040	5040	5040	5040	5040	0
170	20231012	163100	160312040	5040	5040	5040	5040	0
171	20231012	163000	160312040	5040	5040	5040	5040	0
172	20231012	162900	160312040	5040	5040	5040	5040	0
173	20231012	162800	160312040	5040	5040	5040	5040	0
174	20231012	162700	160312040	5040	5040	5040	5040	0
175	20231012	162600	160312040	5040	5040	5040	5040	0
176	20231012	162500	160312040	5040	5040	5040	5040	0
177	20231012	162400	160312040	5040	5040	5040	5040	0
178	20231012	162300	160312040	5040	5040	5040	5040	0
179	20231012	162200	160312040	5040	5040	5040	5040	0
180	20231012	162100	160312040	5040	5040	5040	5040	0
181	20231012	162000	160312040	5040	5040	5040	5040	0
182	20231012	161900	160312040	5040	5040	5040	5040	1028
183	20231012	161800	160312040	5040	5040	5040	5040	0
184	20231012	161700	160312040	5040	5040	5040	5040	0
185	20231012	161600	160312040	5040	5040	5040	5040	0
186	20231012	161500	160312040	5040	5040	5040	5040	0
187	20231012	161400	160312040	5040	5040	5040	5040	0
188	20231012	161300	160312040	5040	5040	5040	5040	0
189	20231012	161200	160312040	5040	5040	5040	5040	0
190	20231012	161100	160312040	5040	5040	5040	5040	0
191	20231012	161000	160312040	5040	5040	5040	5040	0
192	20231012	160900	160312040	5040	5040	5040	5040	0
193	20231012	160800	160312040	5040	5040	5040	5040	0
194	20231012	160700	160312040	5040	5040	5040	5040	0
195	20231012	160600	160312040	5040	5040	5040	5040	0
196	20231012	160500	160312040	5040	5040	5040	5040	0
197	20231012	160400	160312040	5040	5040	5040	5040	0
198	20231012	160300	160312040	5040	5040	5040	5040	0
199	20231012	160200	160312040	5040	5040	5040	5040	0
200	20231012	160100	160312040	5040	5040	5040	5040	0
201	20231012	160000	160312040	5040	5040	5040	5040	0
202	20231012	155900	160312040	5040	5040	5040	5040	0
203	20231012	155800	160312040	5040	5040	5040	5040	0
204	20231012	155700	160312040	5040	5040	5040	5040	0
205	20231012	155600	160312040	5040	5040	5040	5040	0
206	20231012	155500	160312040	5040	5040	5040	5040	0
207	20231012	155400	160312040	5040	5040	5040	5040	0
208	20231012	155300	160312040	5040	5040	5040	5040	0
209	20231012	155200	160312040	5040	5040	5040	5040	0
210	20231012	155100	160312040	5040	5040	5040	5040	0
211	20231012	155000	160312040	5040	5040	5040	5040	0
212	20231012	154900	160312040	5040	5040	5040	5040	1028
213	20231012	154800	160312040	5040	5040	5040	5040	0
214	20231012	154700	160312040	5040	5040	5040	5040	0
215	20231012	154600	160312040	5040	5040	5040	5040	0
216	20231012	154500	160312040	5040	5040	5040	5040	0
217	20231012	154400	160312040	5040	5040	5040	5040	0
218	20231012	154300	160312040	5040	5040	5040	5040	0
219	20231012	154200	160312040	5040	5040	5040	5040	0
220	20231012	154100	160312040	5040	5040	5040	5040	0
221	20231012	154000	160312040	5040	5040	5040	5040	0
222	20231012	153900	160312040	5040	5040	5040	5040	0
223	20231012	153800	160312040	5040	5040	5040	5040	0
224	20231012	153700	160312040	5040	5040	5040	5040	0
225	20231012	153600	160312040	5040	5040	5040	5040	0
226	20231012	153500	160312040	5040	5040	5040	5040	0
227	20231012	153400	160312040	5040	5040	5040	5040	0
228	20231012	153300	160312040	5040	5040	5040	5040	0
229	20231012	153200	160312040	5040	5040	5040	5040	0
230	20231012	153100	160312040	5040	5040	5040	5040	0
231	20231012	153000	160312040	5040	5040	5040	5040	1028
232	20231012	152900	155130920	5070	5070	5070	5070	0
233	20231012	152800	155130920	5070	5070	5070	5070	0
234	20231012	152700	155130920	5070	5070	5070	5070	0
235	20231012	152600	155130920	5070	5070	5070	5070	0
236	20231012	152500	155130920	5070	5070	5070	5070	0
237	20231012	152400	155130920	5070	5070	5070	5070	0
238	20231012	152300	155130920	5070	5070	5070	5070	0
239	20231012	152200	155130920	5070	5070	5070	5070	0
240	20231012	152100	155130920	5070	5070	5070	5070	0
241	20231012	152000	155130920	5070	5070	5070	5070	0
242	20231012	151900	155130920	5070	5070	5070	5070	23
243	20231012	151800	155014310	5070	5080	5080	5070	22
244	20231012	151700	154902740	5080	5080	5080	5080	0
245	20231012	151600	154902740	5080	5070	5080	5070	17
246	20231012	151500	154816480	5060	5060	5060	5060	0
247	20231012	151400	154816480	5060	5060	5060	5060	0
248	20231012	151300	154816480	5060	5060	5060	5060	0
249	20231012	151200	154816480	5060	5060	5060	5060	26
250	20231012	151100	154684920	5080	5080	5080	5080	0
251	20231012	151000	154684920	5080	5080	5080	5080	0
252	20231012	150900	154684920	5080	5080	5080	5080	0
253	20231012	150800	154684920	5080	5080	5080	5080	0
254	20231012	150700	154684920	5080	5080	5080	5080	0
255	20231012	150600	154684920	5080	5080	5080	5080	0
256	20231012	150500	154684920	5080	5080	5080	5080	190
257	20231012	150400	153719720	5080	5080	5080	5080	0
258	20231012	150300	153719720	5080	5080	5080	5080	0
259	20231012	150200	153719720	5080	5080	5080	5080	0
260	20231012	150100	153719720	5080	5080	5080	5080	0
261	20231012	150000	153719720	5080	5080	5080	5080	0
262	20231012	145900	153719720	5080	5080	5080	5080	0
263	20231012	145800	153719720	5080	5080	5080	5080	0
264	20231012	145700	153719720	5080	5080	5080	5080	1
265	20231012	145600	153714640	5070	5070	5070	5070	0
266	20231012	145500	153714640	5070	5070	5070	5070	2000
267	20231012	145400	143574640	5060	5060	5060	5060	26
268	20231012	145300	143443080	5060	5060	5060	5060	21
269	20231012	145200	143336820	5060	5060	5060	5060	0
270	20231012	145100	143336820	5060	5060	5060	5060	216
271	20231012	145000	142243860	5060	5060	5060	5060	26
272	20231012	144900	142112300	5060	5060	5060	5060	0
273	20231012	144800	142112300	5060	5060	5060	5060	0
274	20231012	144700	142112300	5060	5060	5060	5060	0
275	20231012	144600	142112300	5060	5060	5060	5060	0
276	20231012	144500	142112300	5060	5060	5060	5060	0
277	20231012	144400	142112300	5060	5060	5060	5060	0
278	20231012	144300	142112300	5060	5060	5060	5060	0
279	20231012	144200	142112300	5060	5060	5060	5060	0
280	20231012	144100	142112300	5060	5060	5060	5060	0
281	20231012	144000	142112300	5060	5060	5060	5060	0
282	20231012	143900	142112300	5060	5060	5060	5060	0
283	20231012	143800	142112300	5060	5060	5060	5060	0
284	20231012	143700	142112300	5060	5060	5060	5060	0
285	20231012	143600	142112300	5060	5060	5060	5060	0
286	20231012	143500	142112300	5060	5060	5060	5060	1
287	20231012	143400	142107240	5070	5070	5070	5070	0
288	20231012	143300	142107240	5070	5070	5070	5070	390
289	20231012	143200	140129940	5070	5070	5070	5070	0
290	20231012	143100	140129940	5070	5070	5070	5070	0
291	20231012	143000	140129940	5070	5070	5070	5070	0
292	20231012	142900	140129940	5070	5070	5070	5070	58
293	20231012	142800	139835880	5070	5070	5070	5070	0
294	20231012	142700	139835880	5070	5080	5080	5070	202
295	20231012	142600	138811720	5070	5070	5070	5070	0
296	20231012	142500	138811720	5070	5070	5070	5070	0
297	20231012	142400	138811720	5070	5070	5070	5070	0
298	20231012	142300	138811720	5070	5070	5070	5070	0
299	20231012	142200	138811720	5070	5070	5070	5070	1000
300	20231012	142100	133741720	5070	5070	5070	5070	0
301	20231012	142000	133741720	5070	5080	5080	5070	269
302	20231012	141900	132375730	5070	5070	5070	5070	0
303	20231012	141800	132375730	5070	5070	5070	5070	0
304	20231012	141700	132375730	5070	5070	5070	5070	1
305	20231012	141600	132370660	5070	5070	5070	5070	141
306	20231012	141500	131655790	5080	5080	5080	5080	0
307	20231012	141400	131655790	5080	5080	5080	5080	0
308	20231012	141300	131655790	5080	5080	5080	5080	0
309	20231012	141200	131655790	5080	5080	5080	5080	0
310	20231012	141100	131655790	5080	5080	5080	5080	190
311	20231012	141000	130690590	5090	5090	5090	5090	60
312	20231012	140900	130385190	5080	5080	5080	5080	0
313	20231012	140800	130385190	5080	5080	5080	5080	0
314	20231012	140700	130385190	5080	5080	5080	5080	0
315	20231012	140600	130385190	5080	5080	5080	5080	0
316	20231012	140500	130385190	5080	5080	5080	5080	1
317	20231012	140400	130380110	5080	5080	5080	5080	0
318	20231012	140300	130380110	5080	5080	5080	5080	0
319	20231012	140200	130380110	5080	5080	5080	5080	0
320	20231012	140100	130380110	5080	5080	5080	5080	0
321	20231012	140000	130380110	5080	5080	5080	5080	0
322	20231012	135900	130380110	5080	5080	5080	5080	0
323	20231012	135800	130380110	5080	5080	5080	5080	1
324	20231012	135700	130375030	5080	5080	5080	5080	11
325	20231012	135600	130319150	5080	5080	5080	5080	0
326	20231012	135500	130319150	5080	5080	5080	5080	0
327	20231012	135400	130319150	5080	5080	5080	5080	0
328	20231012	135300	130319150	5080	5080	5080	5080	0
329	20231012	135200	130319150	5080	5080	5080	5080	9
330	20231012	135100	130273430	5080	5080	5080	5080	0
331	20231012	135000	130273430	5080	5080	5080	5080	0
332	20231012	134900	130273430	5080	5080	5080	5080	0
333	20231012	134800	130273430	5080	5080	5080	5080	0
334	20231012	134700	130273430	5080	5080	5080	5080	0
335	20231012	134600	130273430	5080	5080	5080	5080	0
336	20231012	134500	130273430	5080	5080	5080	5080	0
337	20231012	134400	130273430	5080	5080	5080	5080	0
338	20231012	134300	130273430	5080	5080	5080	5080	0
339	20231012	134200	130273430	5080	5080	5080	5080	0
340	20231012	134100	130273430	5080	5080	5080	5080	0
341	20231012	134000	130273430	5080	5080	5080	5080	0
342	20231012	133900	130273430	5080	5080	5080	5080	0
343	20231012	133800	130273430	5080	5080	5080	5080	0
344	20231012	133700	130273430	5080	5080	5080	5080	0
345	20231012	133600	130273430	5080	5080	5080	5080	0
346	20231012	133500	130273430	5080	5080	5080	5080	1
347	20231012	133400	130268350	5070	5070	5070	5070	0
348	20231012	133300	130268350	5070	5070	5070	5070	0
349	20231012	133200	130268350	5070	5070	5070	5070	0
350	20231012	133100	130268350	5070	5070	5070	5070	144
351	20231012	133000	129538270	5090	5090	5090	5090	0
352	20231012	132900	129538270	5090	5090	5090	5090	0
353	20231012	132800	129538270	5090	5090	5090	5090	0
354	20231012	132700	129538270	5090	5090	5090	5090	0
355	20231012	132600	129538270	5090	5090	5090	5090	0
356	20231012	132500	129538270	5090	5090	5090	5090	0
357	20231012	132400	129538270	5090	5090	5090	5090	0
358	20231012	132300	129538270	5090	5090	5090	5090	0
359	20231012	132200	129538270	5090	5090	5090	5090	0
360	20231012	132100	129538270	5090	5090	5090	5090	0
361	20231012	132000	129538270	5090	5090	5090	5090	0
362	20231012	131900	129538270	5090	5090	5090	5090	0
363	20231012	131800	129538270	5090	5090	5090	5090	0
364	20231012	131700	129538270	5090	5090	5090	5090	0
365	20231012	131600	129538270	5090	5090	5090	5090	4
366	20231012	131500	129517910	5070	5070	5070	5070	0
367	20231012	131400	129517910	5070	5070	5070	5070	0
368	20231012	131300	129517910	5070	5070	5070	5070	0
369	20231012	131200	129517910	5070	5070	5070	5070	0
370	20231012	131100	129517910	5070	5070	5070	5070	0
371	20231012	131000	129517910	5070	5070	5070	5070	0
372	20231012	130900	129517910	5070	5070	5070	5070	0
373	20231012	130800	129517910	5070	5070	5070	5070	0
374	20231012	130700	129517910	5070	5070	5070	5070	0
375	20231012	130600	129517910	5070	5070	5070	5070	0
376	20231012	130500	129517910	5070	5070	5070	5070	35
377	20231012	130400	129340460	5080	5080	5080	5080	0
378	20231012	130300	129340460	5080	5080	5080	5080	200
379	20231012	130200	128324460	5090	5090	5090	5090	0
380	20231012	130100	128324460	5090	5090	5090	5090	0
381	20231012	130000	128324460	5090	5090	5090	5090	0
382	20231012	125900	128324460	5090	5090	5090	5090	1
383	20231012	125800	128319370	5090	5090	5090	5090	0
384	20231012	125700	128319370	5090	5090	5090	5090	0
385	20231012	125600	128319370	5090	5090	5090	5090	0
386	20231012	125500	128319370	5090	5090	5090	5090	0
387	20231012	125400	128319370	5090	5090	5090	5090	0
388	20231012	125300	128319370	5090	5080	5090	5080	58
389	20231012	125200	128024280	5090	5090	5090	5090	0
390	20231012	125100	128024280	5090	5090	5090	5090	0
391	20231012	125000	128024280	5090	5090	5090	5090	0
392	20231012	124900	128024280	5090	5090	5090	5090	0
393	20231012	124800	128024280	5090	5090	5090	5090	0
394	20231012	124700	128024280	5090	5090	5090	5090	0
395	20231012	124600	128024280	5090	5090	5090	5090	0
396	20231012	124500	128024280	5090	5090	5090	5090	0
397	20231012	124400	128024280	5090	5090	5090	5090	0
398	20231012	124300	128024280	5090	5090	5090	5090	0
399	20231012	124200	128024280	5090	5090	5090	5090	0
400	20231012	124100	128024280	5090	5090	5090	5090	0
401	20231012	124000	128024280	5090	5090	5090	5090	0
402	20231012	123900	128024280	5090	5090	5090	5090	0
403	20231012	123800	128024280	5090	5090	5090	5090	0
404	20231012	123700	128024280	5090	5090	5090	5090	0
405	20231012	123600	128024280	5090	5090	5090	5090	0
406	20231012	123500	128024280	5090	5090	5090	5090	0
407	20231012	123400	128024280	5090	5090	5090	5090	52
408	20231012	123300	127759600	5070	5070	5070	5070	0
409	20231012	123200	127759600	5070	5070	5070	5070	0
410	20231012	123100	127759600	5070	5070	5070	5070	0
411	20231012	123000	127759600	5070	5070	5070	5070	0
412	20231012	122900	127759600	5070	5070	5070	5070	0
413	20231012	122800	127759600	5070	5070	5070	5070	20
414	20231012	122700	127658200	5070	5070	5070	5070	0
415	20231012	122600	127658200	5070	5070	5070	5070	0
416	20231012	122500	127658200	5070	5070	5070	5070	0
417	20231012	122400	127658200	5070	5070	5070	5070	0
418	20231012	122300	127658200	5070	5070	5070	5070	0
419	20231012	122200	127658200	5070	5070	5070	5070	0
420	20231012	122100	127658200	5070	5070	5070	5070	0
421	20231012	122000	127658200	5070	5070	5070	5070	0
422	20231012	121900	127658200	5070	5070	5070	5070	0
423	20231012	121800	127658200	5070	5070	5070	5070	0
424	20231012	121700	127658200	5070	5070	5070	5070	1
425	20231012	121600	127653130	5090	5090	5090	5090	0
426	20231012	121500	127653130	5090	5090	5090	5090	0
427	20231012	121400	127653130	5090	5090	5090	5090	18
428	20231012	121300	127561510	5090	5090	5090	5090	0
429	20231012	121200	127561510	5090	5090	5090	5090	0
430	20231012	121100	127561510	5090	5090	5090	5090	1
431	20231012	121000	127556420	5090	5080	5090	5080	190
432	20231012	120900	126589330	5080	5080	5080	5080	0
433	20231012	120800	126589330	5080	5080	5080	5080	0
434	20231012	120700	126589330	5080	5080	5080	5080	0
435	20231012	120600	126589330	5080	5070	5080	5070	20
436	20231012	120500	126487740	5080	5080	5080	5080	0
437	20231012	120400	126487740	5080	5080	5080	5080	0
438	20231012	120300	126487740	5080	5080	5080	5080	0
439	20231012	120200	126487740	5080	5080	5080	5080	0
440	20231012	120100	126487740	5080	5080	5080	5080	0
441	20231012	120000	126487740	5080	5080	5080	5080	0
442	20231012	115900	126487740	5080	5080	5080	5080	30
443	20231012	115800	126335340	5080	5080	5080	5080	30
444	20231012	115700	126182940	5080	5080	5080	5080	0
445	20231012	115600	126182940	5080	5080	5080	5080	0
446	20231012	115500	126182940	5080	5080	5080	5080	0
447	20231012	115400	126182940	5080	5080	5080	5080	0
448	20231012	115300	126182940	5080	5080	5080	5080	0
449	20231012	115200	126182940	5080	5080	5080	5080	10
450	20231012	115100	126132140	5100	5100	5100	5100	0
451	20231012	115000	126132140	5100	5100	5100	5100	0
452	20231012	114900	126132140	5100	5100	5100	5100	0
453	20231012	114800	126132140	5100	5100	5100	5100	0
454	20231012	114700	126132140	5100	5100	5100	5100	0
455	20231012	114600	126132140	5100	5100	5100	5100	0
456	20231012	114500	126132140	5100	5100	5100	5100	2
457	20231012	114400	126121940	5090	5090	5090	5090	0
458	20231012	114300	126121940	5090	5090	5090	5090	0
459	20231012	114200	126121940	5090	5090	5090	5090	0
460	20231012	114100	126121940	5090	5090	5090	5090	106
461	20231012	114000	125582400	5090	5090	5090	5090	0
462	20231012	113900	125582400	5090	5090	5090	5090	0
463	20231012	113800	125582400	5090	5090	5090	5090	0
464	20231012	113700	125582400	5090	5090	5090	5090	0
465	20231012	113600	125582400	5090	5090	5090	5090	0
466	20231012	113500	125582400	5090	5090	5090	5090	1
467	20231012	113400	125577310	5090	5090	5090	5090	0
468	20231012	113300	125577310	5090	5090	5090	5090	0
469	20231012	113200	125577310	5090	5090	5090	5090	433
470	20231012	113100	123373340	5090	5090	5090	5090	0
471	20231012	113000	123373340	5090	5090	5090	5090	196
472	20231012	112900	122375700	5080	5080	5080	5080	0
473	20231012	112800	122375700	5080	5080	5080	5080	300
474	20231012	112700	120851700	5080	5080	5080	5080	0
475	20231012	112600	120851700	5080	5080	5080	5080	4
476	20231012	112500	120831380	5080	5080	5080	5080	0
477	20231012	112400	120831380	5080	5080	5080	5080	0
478	20231012	112300	120831380	5080	5080	5080	5080	1
479	20231012	112200	120826300	5080	5080	5080	5080	0
480	20231012	112100	120826300	5080	5080	5080	5080	0
481	20231012	112000	120826300	5080	5080	5080	5080	16
482	20231012	111900	120745020	5080	5080	5080	5080	0
483	20231012	111800	120745020	5080	5080	5080	5080	242
484	20231012	111700	119515660	5080	5080	5080	5080	60
485	20231012	111600	119210860	5080	5080	5080	5080	200
486	20231012	111500	118194860	5090	5090	5090	5090	0
487	20231012	111400	118194860	5090	5090	5090	5090	0
488	20231012	111300	118194860	5090	5090	5090	5090	49
489	20231012	111200	117945450	5090	5090	5090	5090	0
490	20231012	111100	117945450	5090	5090	5090	5090	0
491	20231012	111000	117945450	5090	5090	5090	5090	0
492	20231012	110900	117945450	5090	5090	5090	5090	2
493	20231012	110800	117935270	5090	5090	5090	5090	200
494	20231012	110700	116917270	5080	5080	5080	5080	300
495	20231012	110600	115393270	5090	5090	5090	5090	0
496	20231012	110500	115393270	5090	5090	5090	5090	0
497	20231012	110400	115393270	5090	5090	5090	5090	0
498	20231012	110300	115393270	5090	5090	5090	5090	2
499	20231012	110200	115383090	5090	5090	5090	5090	0
500	20231012	110100	115383090	5090	5090	5090	5090	0
501	20231012	110000	115383090	5090	5090	5090	5090	0
502	20231012	105900	115383090	5090	5090	5090	5090	0
503	20231012	105800	115383090	5090	5090	5090	5090	0
504	20231012	105700	115383090	5090	5090	5090	5090	0
505	20231012	105600	115383090	5090	5090	5090	5090	0
506	20231012	105500	115383090	5090	5090	5090	5090	1
507	20231012	105400	115378000	5090	5080	5090	5080	302
508	20231012	105300	113843830	5070	5070	5070	5070	50
509	20231012	105200	113590330	5080	5080	5080	5080	0
510	20231012	105100	113590330	5080	5080	5080	5080	0
511	20231012	105000	113590330	5080	5080	5080	5080	0
512	20231012	104900	113590330	5080	5080	5080	5080	0
513	20231012	104800	113590330	5080	5080	5080	5080	150
514	20231012	104700	112828330	5080	5080	5080	5080	0
515	20231012	104600	112828330	5080	5080	5080	5080	350
516	20231012	104500	111050330	5080	5080	5080	5080	0
517	20231012	104400	111050330	5080	5080	5080	5080	0
518	20231012	104300	111050330	5080	5080	5080	5080	0
519	20231012	104200	111050330	5080	5080	5080	5080	0
520	20231012	104100	111050330	5080	5080	5080	5080	2
521	20231012	104000	111040170	5090	5090	5090	5090	0
522	20231012	103900	111040170	5090	5090	5090	5090	1
523	20231012	103800	111035080	5090	5090	5090	5090	0
524	20231012	103700	111035080	5090	5090	5090	5090	6
525	20231012	103600	111004540	5080	5080	5080	5080	20
526	20231012	103500	110902940	5080	5080	5080	5080	2
527	20231012	103400	110892780	5090	5090	5090	5090	0
528	20231012	103300	110892780	5090	5090	5090	5090	3319
529	20231012	103200	93999070	5090	5090	5090	5090	0
530	20231012	103100	93999070	5090	5090	5090	5090	0
531	20231012	103000	93999070	5090	5090	5090	5090	0
532	20231012	102900	93999070	5090	5090	5090	5090	1
533	20231012	102800	93993980	5090	5090	5090	5090	0
534	20231012	102700	93993980	5090	5070	5090	5070	321
535	20231012	102600	92366490	5080	5070	5080	5070	525
536	20231012	102500	89699740	5080	5080	5080	5080	0
537	20231012	102400	89699740	5080	5080	5080	5080	500
538	20231012	102300	87159740	5090	5090	5090	5090	0
539	20231012	102200	87159740	5090	5080	5090	5080	1870
540	20231012	102100	77658140	5080	5080	5080	5080	700
541	20231012	102000	74102140	5080	5080	5080	5080	0
542	20231012	101900	74102140	5080	5080	5080	5080	400
543	20231012	101800	72070140	5070	5070	5070	5070	25
544	20231012	101700	71943390	5070	5070	5070	5070	0
545	20231012	101600	71943390	5070	5070	5070	5070	193
546	20231012	101500	70964880	5080	5080	5080	5080	0
547	20231012	101400	70964880	5080	5080	5080	5080	0
548	20231012	101300	70964880	5080	5080	5080	5080	100
549	20231012	101200	70456880	5080	5080	5080	5080	298
550	20231012	101100	68943040	5080	5080	5080	5080	0
551	20231012	101000	68943040	5080	5080	5080	5080	0
552	20231012	100900	68943040	5080	5080	5080	5080	0
553	20231012	100800	68943040	5080	5080	5080	5080	0
554	20231012	100700	68943040	5080	5080	5080	5080	0
555	20231012	100600	68943040	5080	5080	5080	5080	0
556	20231012	100500	68943040	5080	5070	5080	5070	22
557	20231012	100400	68831480	5070	5070	5070	5070	0
558	20231012	100300	68831480	5070	5070	5070	5070	0
559	20231012	100200	68831480	5070	5070	5070	5070	0
560	20231012	100100	68831480	5070	5070	5070	5070	0
561	20231012	100000	68831480	5070	5070	5070	5070	201
562	20231012	095900	67812410	5070	5070	5070	5070	0
563	20231012	095800	67812410	5070	5070	5070	5070	0
564	20231012	095700	67812410	5070	5070	5070	5070	5
565	20231012	095600	67787060	5070	5070	5070	5070	0
566	20231012	095500	67787060	5070	5070	5070	5070	0
567	20231012	095400	67787060	5070	5070	5070	5070	0
568	20231012	095300	67787060	5070	5080	5080	5070	268
569	20231012	095200	66425630	5090	5090	5090	5090	328
570	20231012	095100	64756110	5090	5070	5090	5070	6451
571	20231012	095000	31987220	5050	5060	5060	5050	1188
572	20231012	094900	25976340	5070	5070	5070	5070	0
573	20231012	094800	25976340	5070	5070	5070	5070	0
574	20231012	094700	25976340	5070	5070	5070	5070	0
575	20231012	094600	25976340	5070	5070	5070	5070	0
576	20231012	094500	25976340	5070	5070	5070	5070	0
577	20231012	094400	25976340	5070	5070	5070	5070	43
578	20231012	094300	25758330	5070	5070	5070	5070	100
579	20231012	094200	25251330	5060	5060	5060	5060	0
580	20231012	094100	25251330	5060	5060	5060	5060	0
581	20231012	094000	25251330	5060	5060	5060	5060	42
582	20231012	093900	25038810	5060	5060	5060	5060	158
583	20231012	093800	24239330	5070	5070	5070	5070	200
584	20231012	093700	23225330	5060	5060	5060	5060	0
585	20231012	093600	23225330	5060	5060	5060	5060	103
586	20231012	093500	22704150	5060	5060	5060	5060	65
587	20231012	093400	22375250	5060	5050	5060	5050	409
588	20231012	093300	20306090	5050	5060	5060	5050	101
589	20231012	093200	19795040	5060	5060	5060	5060	0
590	20231012	093100	19795040	5060	5060	5060	5060	0
591	20231012	093000	19795040	5060	5060	5060	5060	0
592	20231012	092900	19795040	5060	5060	5060	5060	1
593	20231012	092800	19789980	5050	5050	5050	5050	20
594	20231012	092700	19688980	5050	5050	5050	5050	10
595	20231012	092600	19638480	5050	5050	5050	5050	1
596	20231012	092500	19633430	5060	5060	5060	5060	0
597	20231012	092400	19633430	5060	5060	5060	5060	0
598	20231012	092300	19633430	5060	5060	5060	5060	0
599	20231012	092200	19633430	5060	5060	5060	5060	0
600	20231012	092100	19633430	5060	5060	5060	5060	0
601	20231012	092000	19633430	5060	5060	5060	5060	521
602	20231012	091900	16997170	5060	5060	5060	5060	0
603	20231012	091800	16997170	5060	5050	5060	5050	122
604	20231012	091700	16380070	5070	5050	5070	5050	846
605	20231012	091600	12094850	5070	5070	5070	5070	0
606	20231012	091500	12094850	5070	5070	5070	5070	514
607	20231012	091400	9488870	5070	5070	5070	5070	0
608	20231012	091300	9488870	5070	5070	5070	5070	0
609	20231012	091200	9488870	5070	5070	5070	5070	0
610	20231012	091100	9488870	5070	5070	5070	5070	0
611	20231012	091000	9488870	5070	5070	5070	5070	0
612	20231012	090900	9488870	5070	5070	5070	5070	0
613	20231012	090800	9488870	5070	5070	5070	5070	0
614	20231012	090700	9488870	5070	5060	5070	5060	302
615	20231012	090600	7957750	5080	5080	5080	5080	0
616	20231012	090500	7957750	5080	5070	5080	5050	496
617	20231012	090400	5441570	5070	5070	5070	5070	0
618	20231012	090300	5441570	5070	5070	5070	5070	207
619	20231012	090200	4392080	5060	5060	5060	5060	374
620	20231012	090100	2499640	5060	5060	5060	5060	0
621	20231012	090000	2499640	5060	5060	5060	5060	494