KissMeData/046440/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192000	621839680	4980	4980	4980	4980	6386
3	20231010	191900	621839680	4980	4980	4980	4980	0
4	20231010	191800	621839680	4980	4980	4980	4980	0
5	20231010	191700	621839680	4980	4980	4980	4980	0
6	20231010	191600	621839680	4980	4980	4980	4980	0
7	20231010	191500	621839680	4980	4980	4980	4980	0
8	20231010	191400	621839680	4980	4980	4980	4980	0
9	20231010	191300	621839680	4980	4980	4980	4980	0
10	20231010	191200	621839680	4980	4980	4980	4980	0
11	20231010	191100	621839680	4980	4980	4980	4980	0
12	20231010	191000	621839680	4980	4980	4980	4980	0
13	20231010	190900	621839680	4980	4980	4980	4980	0
14	20231010	190800	621839680	4980	4980	4980	4980	0
15	20231010	190700	621839680	4980	4980	4980	4980	0
16	20231010	190600	621839680	4980	4980	4980	4980	0
17	20231010	190500	621839680	4980	4980	4980	4980	0
18	20231010	190400	621839680	4980	4980	4980	4980	0
19	20231010	190300	621839680	4980	4980	4980	4980	0
20	20231010	190200	621839680	4980	4980	4980	4980	0
21	20231010	190100	621839680	4980	4980	4980	4980	0
22	20231010	190000	621839680	4980	4980	4980	4980	0
23	20231010	185900	621839680	4980	4980	4980	4980	0
24	20231010	185800	621839680	4980	4980	4980	4980	0
25	20231010	185700	621839680	4980	4980	4980	4980	0
26	20231010	185600	621839680	4980	4980	4980	4980	0
27	20231010	185500	621839680	4980	4980	4980	4980	0
28	20231010	185400	621839680	4980	4980	4980	4980	0
29	20231010	185300	621839680	4980	4980	4980	4980	0
30	20231010	185200	621839680	4980	4980	4980	4980	0
31	20231010	185100	621839680	4980	4980	4980	4980	0
32	20231010	185000	621839680	4980	4980	4980	4980	6386
33	20231010	184900	621839680	4980	4980	4980	4980	0
34	20231010	184800	621839680	4980	4980	4980	4980	0
35	20231010	184700	621839680	4980	4980	4980	4980	0
36	20231010	184600	621839680	4980	4980	4980	4980	0
37	20231010	184500	621839680	4980	4980	4980	4980	0
38	20231010	184400	621839680	4980	4980	4980	4980	0
39	20231010	184300	621839680	4980	4980	4980	4980	0
40	20231010	184200	621839680	4980	4980	4980	4980	0
41	20231010	184100	621839680	4980	4980	4980	4980	0
42	20231010	184000	621839680	4980	4980	4980	4980	0
43	20231010	183900	621839680	4980	4980	4980	4980	0
44	20231010	183800	621839680	4980	4980	4980	4980	0
45	20231010	183700	621839680	4980	4980	4980	4980	0
46	20231010	183600	621839680	4980	4980	4980	4980	0
47	20231010	183500	621839680	4980	4980	4980	4980	0
48	20231010	183400	621839680	4980	4980	4980	4980	0
49	20231010	183300	621839680	4980	4980	4980	4980	0
50	20231010	183200	621839680	4980	4980	4980	4980	0
51	20231010	183100	621839680	4980	4980	4980	4980	0
52	20231010	183000	621839680	4980	4980	4980	4980	0
53	20231010	182900	621839680	4980	4980	4980	4980	0
54	20231010	182800	621839680	4980	4980	4980	4980	0
55	20231010	182700	621839680	4980	4980	4980	4980	0
56	20231010	182600	621839680	4980	4980	4980	4980	0
57	20231010	182500	621839680	4980	4980	4980	4980	0
58	20231010	182400	621839680	4980	4980	4980	4980	0
59	20231010	182300	621839680	4980	4980	4980	4980	0
60	20231010	182200	621839680	4980	4980	4980	4980	0
61	20231010	182100	621839680	4980	4980	4980	4980	0
62	20231010	182000	621839680	4980	4980	4980	4980	6386
63	20231010	181900	621839680	4980	4980	4980	4980	0
64	20231010	181800	621839680	4980	4980	4980	4980	0
65	20231010	181700	621839680	4980	4980	4980	4980	0
66	20231010	181600	621839680	4980	4980	4980	4980	0
67	20231010	181500	621839680	4980	4980	4980	4980	0
68	20231010	181400	621839680	4980	4980	4980	4980	0
69	20231010	181300	621839680	4980	4980	4980	4980	0
70	20231010	181200	621839680	4980	4980	4980	4980	0
71	20231010	181100	621839680	4980	4980	4980	4980	0
72	20231010	181000	621839680	4980	4980	4980	4980	0
73	20231010	180900	621839680	4980	4980	4980	4980	0
74	20231010	180800	621839680	4980	4980	4980	4980	0
75	20231010	180700	621839680	4980	4980	4980	4980	0
76	20231010	180600	621839680	4980	4980	4980	4980	0
77	20231010	180500	621839680	4980	4980	4980	4980	0
78	20231010	180400	621839680	4980	4980	4980	4980	0
79	20231010	180300	621839680	4980	4980	4980	4980	0
80	20231010	180200	621839680	4980	4980	4980	4980	0
81	20231010	180100	621839680	4980	4980	4980	4980	0
82	20231010	180000	621839680	4980	4980	4980	4980	0
83	20231010	175900	621839680	4980	4980	4980	4980	0
84	20231010	175800	621839680	4980	4980	4980	4980	0
85	20231010	175700	621839680	4980	4980	4980	4980	0
86	20231010	175600	621839680	4980	4980	4980	4980	0
87	20231010	175500	621839680	4980	4980	4980	4980	0
88	20231010	175400	621839680	4980	4980	4980	4980	0
89	20231010	175300	621839680	4980	4980	4980	4980	0
90	20231010	175200	621839680	4980	4980	4980	4980	0
91	20231010	175100	621839680	4980	4980	4980	4980	0
92	20231010	175000	621839680	4980	4980	4980	4980	6386
93	20231010	174900	621839680	4980	4980	4980	4980	0
94	20231010	174800	621839680	4980	4980	4980	4980	0
95	20231010	174700	621839680	4980	4980	4980	4980	0
96	20231010	174600	621839680	4980	4980	4980	4980	0
97	20231010	174500	621839680	4980	4980	4980	4980	0
98	20231010	174400	621839680	4980	4980	4980	4980	0
99	20231010	174300	621839680	4980	4980	4980	4980	0
100	20231010	174200	621839680	4980	4980	4980	4980	0
101	20231010	174100	621839680	4980	4980	4980	4980	0
102	20231010	174000	621839680	4980	4980	4980	4980	0
103	20231010	173900	621839680	4980	4980	4980	4980	0
104	20231010	173800	621839680	4980	4980	4980	4980	0
105	20231010	173700	621839680	4980	4980	4980	4980	0
106	20231010	173600	621839680	4980	4980	4980	4980	0
107	20231010	173500	621839680	4980	4980	4980	4980	0
108	20231010	173400	621839680	4980	4980	4980	4980	0
109	20231010	173300	621839680	4980	4980	4980	4980	0
110	20231010	173200	621839680	4980	4980	4980	4980	0
111	20231010	173100	621839680	4980	4980	4980	4980	0
112	20231010	173000	621839680	4980	4980	4980	4980	0
113	20231010	172900	621839680	4980	4980	4980	4980	0
114	20231010	172800	621839680	4980	4980	4980	4980	0
115	20231010	172700	621839680	4980	4980	4980	4980	0
116	20231010	172600	621839680	4980	4980	4980	4980	0
117	20231010	172500	621839680	4980	4980	4980	4980	0
118	20231010	172400	621839680	4980	4980	4980	4980	0
119	20231010	172300	621839680	4980	4980	4980	4980	0
120	20231010	172200	621839680	4980	4980	4980	4980	0
121	20231010	172100	621839680	4980	4980	4980	4980	0
122	20231010	172000	621839680	4980	4980	4980	4980	6386
123	20231010	171900	621839680	4980	4980	4980	4980	0
124	20231010	171800	621839680	4980	4980	4980	4980	0
125	20231010	171700	621839680	4980	4980	4980	4980	0
126	20231010	171600	621839680	4980	4980	4980	4980	0
127	20231010	171500	621839680	4980	4980	4980	4980	0
128	20231010	171400	621839680	4980	4980	4980	4980	0
129	20231010	171300	621839680	4980	4980	4980	4980	0
130	20231010	171200	621839680	4980	4980	4980	4980	0
131	20231010	171100	621839680	4980	4980	4980	4980	0
132	20231010	171000	621839680	4980	4980	4980	4980	0
133	20231010	170900	621839680	4980	4980	4980	4980	0
134	20231010	170800	621839680	4980	4980	4980	4980	0
135	20231010	170700	621839680	4980	4980	4980	4980	0
136	20231010	170600	621839680	4980	4980	4980	4980	0
137	20231010	170500	621839680	4980	4980	4980	4980	0
138	20231010	170400	621839680	4980	4980	4980	4980	0
139	20231010	170300	621839680	4980	4980	4980	4980	0
140	20231010	170200	621839680	4980	4980	4980	4980	0
141	20231010	170100	621839680	4980	4980	4980	4980	0
142	20231010	170000	621839680	4980	4980	4980	4980	0
143	20231010	165900	621839680	4980	4980	4980	4980	0
144	20231010	165800	621839680	4980	4980	4980	4980	0
145	20231010	165700	621839680	4980	4980	4980	4980	0
146	20231010	165600	621839680	4980	4980	4980	4980	0
147	20231010	165500	621839680	4980	4980	4980	4980	0
148	20231010	165400	621839680	4980	4980	4980	4980	0
149	20231010	165300	621839680	4980	4980	4980	4980	0
150	20231010	165200	621839680	4980	4980	4980	4980	0
151	20231010	165100	621839680	4980	4980	4980	4980	0
152	20231010	165000	621839680	4980	4980	4980	4980	6386
153	20231010	164900	621839680	4980	4980	4980	4980	0
154	20231010	164800	621839680	4980	4980	4980	4980	0
155	20231010	164700	621839680	4980	4980	4980	4980	0
156	20231010	164600	621839680	4980	4980	4980	4980	0
157	20231010	164500	621839680	4980	4980	4980	4980	0
158	20231010	164400	621839680	4980	4980	4980	4980	0
159	20231010	164300	621839680	4980	4980	4980	4980	0
160	20231010	164200	621839680	4980	4980	4980	4980	0
161	20231010	164100	621839680	4980	4980	4980	4980	0
162	20231010	164000	621839680	4980	4980	4980	4980	0
163	20231010	163900	621839680	4980	4980	4980	4980	0
164	20231010	163800	621839680	4980	4980	4980	4980	0
165	20231010	163700	621839680	4980	4980	4980	4980	0
166	20231010	163600	621839680	4980	4980	4980	4980	0
167	20231010	163500	621839680	4980	4980	4980	4980	0
168	20231010	163400	621839680	4980	4980	4980	4980	0
169	20231010	163300	621839680	4980	4980	4980	4980	0
170	20231010	163200	621839680	4980	4980	4980	4980	0
171	20231010	163100	621839680	4980	4980	4980	4980	0
172	20231010	163000	621839680	4980	4980	4980	4980	0
173	20231010	162900	621839680	4980	4980	4980	4980	0
174	20231010	162800	621839680	4980	4980	4980	4980	0
175	20231010	162700	621839680	4980	4980	4980	4980	0
176	20231010	162600	621839680	4980	4980	4980	4980	0
177	20231010	162500	621839680	4980	4980	4980	4980	0
178	20231010	162400	621839680	4980	4980	4980	4980	0
179	20231010	162300	621839680	4980	4980	4980	4980	0
180	20231010	162200	621839680	4980	4980	4980	4980	0
181	20231010	162100	621839680	4980	4980	4980	4980	0
182	20231010	162000	621839680	4980	4980	4980	4980	6386
183	20231010	161900	621839680	4980	4980	4980	4980	0
184	20231010	161800	621839680	4980	4980	4980	4980	0
185	20231010	161700	621839680	4980	4980	4980	4980	0
186	20231010	161600	621839680	4980	4980	4980	4980	0
187	20231010	161500	621839680	4980	4980	4980	4980	0
188	20231010	161400	621839680	4980	4980	4980	4980	0
189	20231010	161300	621839680	4980	4980	4980	4980	0
190	20231010	161200	621839680	4980	4980	4980	4980	0
191	20231010	161100	621839680	4980	4980	4980	4980	0
192	20231010	161000	621839680	4980	4980	4980	4980	0
193	20231010	160900	621839680	4980	4980	4980	4980	0
194	20231010	160800	621839680	4980	4980	4980	4980	0
195	20231010	160700	621839680	4980	4980	4980	4980	0
196	20231010	160600	621839680	4980	4980	4980	4980	0
197	20231010	160500	621839680	4980	4980	4980	4980	0
198	20231010	160400	621839680	4980	4980	4980	4980	0
199	20231010	160300	621839680	4980	4980	4980	4980	0
200	20231010	160200	621839680	4980	4980	4980	4980	0
201	20231010	160100	621839680	4980	4980	4980	4980	0
202	20231010	160000	621839680	4980	4980	4980	4980	0
203	20231010	155900	621839680	4980	4980	4980	4980	0
204	20231010	155800	621839680	4980	4980	4980	4980	0
205	20231010	155700	621839680	4980	4980	4980	4980	0
206	20231010	155600	621839680	4980	4980	4980	4980	0
207	20231010	155500	621839680	4980	4980	4980	4980	0
208	20231010	155400	621839680	4980	4980	4980	4980	0
209	20231010	155300	621839680	4980	4980	4980	4980	0
210	20231010	155200	621839680	4980	4980	4980	4980	0
211	20231010	155100	621839680	4980	4980	4980	4980	0
212	20231010	155000	621839680	4980	4980	4980	4980	6386
213	20231010	154900	621839680	4980	4980	4980	4980	0
214	20231010	154800	621839680	4980	4980	4980	4980	0
215	20231010	154700	621839680	4980	4980	4980	4980	0
216	20231010	154600	621839680	4980	4980	4980	4980	0
217	20231010	154500	621839680	4980	4980	4980	4980	0
218	20231010	154400	621839680	4980	4980	4980	4980	0
219	20231010	154300	621839680	4980	4980	4980	4980	0
220	20231010	154200	621839680	4980	4980	4980	4980	0
221	20231010	154100	621839680	4980	4980	4980	4980	0
222	20231010	154000	621839680	4980	4980	4980	4980	0
223	20231010	153900	621839680	4980	4980	4980	4980	0
224	20231010	153800	621839680	4980	4980	4980	4980	0
225	20231010	153700	621839680	4980	4980	4980	4980	0
226	20231010	153600	621839680	4980	4980	4980	4980	0
227	20231010	153500	621839680	4980	4980	4980	4980	0
228	20231010	153400	621839680	4980	4980	4980	4980	0
229	20231010	153300	621839680	4980	4980	4980	4980	0
230	20231010	153200	621839680	4980	4980	4980	4980	0
231	20231010	153100	621839680	4980	4980	4980	4980	0
232	20231010	153000	621839680	4980	4980	4980	4980	6386
233	20231010	152900	590037400	4995	4995	4995	4995	0
234	20231010	152800	590037400	4995	4995	4995	4995	0
235	20231010	152700	590037400	4995	4995	4995	4995	0
236	20231010	152600	590037400	4995	4995	4995	4995	0
237	20231010	152500	590037400	4995	4995	4995	4995	0
238	20231010	152400	590037400	4995	4995	4995	4995	0
239	20231010	152300	590037400	4995	4995	4995	4995	0
240	20231010	152200	590037400	4995	4995	4995	4995	0
241	20231010	152100	590037400	4995	4995	4995	4995	0
242	20231010	152000	590037400	4995	4995	4995	4995	0
243	20231010	151900	590037400	4995	5000	5000	4990	717
244	20231010	151800	586459480	5000	5000	5000	4995	231
245	20231010	151700	585305480	5000	5000	5000	4995	113
246	20231010	151600	584740485	5000	5000	5000	5000	0
247	20231010	151500	584740485	5000	5000	5000	5000	109
248	20231010	151400	584195485	5000	4995	5000	4995	189
249	20231010	151300	583251390	4995	4995	4995	4995	405
250	20231010	151200	581228415	4990	4985	4990	4985	1153
251	20231010	151100	575475145	4985	4990	4990	4985	395
252	20231010	151000	573506050	4990	4990	4990	4990	180
253	20231010	150900	572607850	4990	4990	4990	4990	1005
254	20231010	150800	567592900	4995	4995	4995	4995	1000
255	20231010	150700	562597900	4995	4995	4995	4995	1
256	20231010	150600	562592905	4995	4995	4995	4995	0
257	20231010	150500	562592905	4995	5000	5000	4995	746
258	20231010	150400	558866630	4990	4990	5000	4985	2045
259	20231010	150300	548662685	5000	4990	5000	4990	643
260	20231010	150200	545452685	5000	5000	5000	5000	1
261	20231010	150100	545447685	4990	4990	4990	4985	314
262	20231010	150000	543880975	4985	4985	4985	4985	223
263	20231010	145900	542769320	4985	4985	4985	4985	1230
264	20231010	145800	536637770	4985	4985	4985	4985	308
265	20231010	145700	535102390	4990	4990	4990	4990	1
266	20231010	145600	535097400	4980	4985	4990	4980	1780
267	20231010	145500	526227120	4990	4985	4995	4985	57
268	20231010	145400	525942675	4990	4995	4995	4990	8
269	20231010	145300	525902725	4995	4995	4995	4985	2435
270	20231010	145200	513740180	4995	4985	4995	4985	229
271	20231010	145100	512597365	4985	4985	4985	4985	80
272	20231010	145000	512198565	4985	4990	4990	4985	890
273	20231010	144900	507761765	4995	4995	4995	4995	20
274	20231010	144800	507661865	4995	4995	4995	4995	20
275	20231010	144700	507561965	4990	4995	4995	4990	759
276	20231010	144600	503774240	5000	5000	5000	5000	20
277	20231010	144500	503674240	5000	5000	5000	5000	30
278	20231010	144400	503524240	5000	5010	5010	5000	52
279	20231010	144300	503264220	4995	5000	5000	4995	685
280	20231010	144200	499841945	5010	5010	5010	5010	0
281	20231010	144100	499841945	5010	5010	5010	5000	524
282	20231010	144000	497216895	5010	5010	5010	5010	0
283	20231010	143900	497216895	5010	5010	5010	5010	0
284	20231010	143800	497216895	5010	5010	5010	5010	199
285	20231010	143700	496219905	5010	5010	5010	5010	1
286	20231010	143600	496214895	4980	4980	4980	4980	0
287	20231010	143500	496214895	4980	4980	4980	4980	20
288	20231010	143400	496115295	5010	5010	5010	5010	162
289	20231010	143300	495303675	4980	4990	5010	4980	3019
290	20231010	143200	480266535	4985	4995	5000	4985	1891
291	20231010	143100	470839665	5000	5000	5000	5000	10
292	20231010	143000	470789665	5000	5000	5000	5000	0
293	20231010	142900	470789665	5000	5000	5000	5000	1
294	20231010	142800	470784665	5000	5000	5000	4985	282
295	20231010	142700	469377070	5000	5000	5000	5000	20
296	20231010	142600	469277070	5010	5010	5010	5010	0
297	20231010	142500	469277070	5010	5010	5010	5010	2
298	20231010	142400	469267050	5000	5000	5000	5000	25
299	20231010	142300	469142050	5010	5010	5010	5010	1
300	20231010	142200	469137040	4985	5020	5020	4985	320
301	20231010	142100	467540990	5020	5000	5020	5000	901
302	20231010	142000	463035260	4985	4985	4985	4985	20
303	20231010	141900	462935560	5010	5010	5010	5000	301
304	20231010	141800	461430110	4985	5000	5000	4985	3160
305	20231010	141700	445669135	5020	5000	5020	5000	133
306	20231010	141600	445003875	5000	5010	5010	5000	7
307	20231010	141500	444968855	4990	4990	5000	4985	1670
308	20231010	141400	436631865	4990	4990	4990	4990	201
309	20231010	141300	435628875	4985	5000	5000	4985	6902
310	20231010	141200	401148210	5010	5010	5010	5000	1209
311	20231010	141100	395103120	5010	5010	5010	5010	99
312	20231010	141000	394607130	5000	5010	5010	5000	683
313	20231010	140900	391191000	5030	5030	5030	5030	13
314	20231010	140800	391125610	5030	5020	5030	5020	31
315	20231010	140700	390969960	5010	5000	5020	5000	107
316	20231010	140600	390434890	5020	5020	5020	5020	86
317	20231010	140500	390003170	5020	5010	5020	5010	1674
318	20231010	140400	381616380	5020	5020	5020	5020	0
319	20231010	140300	381616380	5020	5020	5020	5020	1
320	20231010	140200	381611360	5020	5020	5020	5020	102
321	20231010	140100	381099320	5020	5010	5020	5010	171
322	20231010	140000	380242600	5020	5020	5020	5020	0
323	20231010	135900	380242600	5020	5030	5030	5020	101
324	20231010	135800	379735570	5020	5020	5020	5020	40
325	20231010	135700	379534770	5030	5020	5030	5010	238
326	20231010	135600	378341650	5020	5020	5020	5020	0
327	20231010	135500	378341650	5020	5020	5020	5020	8
328	20231010	135400	378301490	5010	5010	5010	5010	300
329	20231010	135300	376798490	5020	5020	5020	5020	0
330	20231010	135200	376798490	5020	5020	5020	5020	0
331	20231010	135100	376798490	5020	5020	5020	5020	0
332	20231010	135000	376798490	5020	5020	5020	5020	1
333	20231010	134900	376793470	5010	5010	5010	5010	0
334	20231010	134800	376793470	5010	5010	5010	5010	0
335	20231010	134700	376793470	5010	5010	5010	5010	263
336	20231010	134600	375475840	5030	5030	5030	5030	2
337	20231010	134500	375465780	5030	5030	5030	5030	11
338	20231010	134400	375410450	5010	5010	5010	5010	0
339	20231010	134300	375410450	5010	5010	5010	5010	40
340	20231010	134200	375210050	5010	5010	5010	5010	60
341	20231010	134100	374909450	5010	5010	5010	5010	0
342	20231010	134000	374909450	5010	5010	5010	5010	0
343	20231010	133900	374909450	5010	5010	5010	5010	0
344	20231010	133800	374909450	5010	5010	5010	5010	0
345	20231010	133700	374909450	5010	5010	5010	5010	607
346	20231010	133600	371868380	5030	5030	5030	5030	0
347	20231010	133500	371868380	5030	5030	5030	5030	301
348	20231010	133400	370354350	5030	5030	5030	5030	0
349	20231010	133300	370354350	5030	5030	5030	5030	1
350	20231010	133200	370349320	5010	5010	5010	5010	1
351	20231010	133100	370344310	5030	5020	5030	5020	194
352	20231010	133000	369370130	5030	5030	5030	5030	1
353	20231010	132900	369365100	5010	5010	5010	5010	1
354	20231010	132800	369360090	5040	5040	5040	5040	1
355	20231010	132700	369355050	5010	5000	5010	5000	621
356	20231010	132600	366248840	5000	5000	5000	5000	31
357	20231010	132500	366093840	5010	5030	5030	5010	40
358	20231010	132400	365893260	5030	5010	5030	5010	2
359	20231010	132300	365883220	5040	5010	5050	5010	561
360	20231010	132200	363067970	5010	5010	5020	5010	1332
361	20231010	132100	356394460	5020	5020	5020	5020	72
362	20231010	132000	356033020	5020	5020	5020	5020	0
363	20231010	131900	356033020	5020	5020	5020	5020	1251
364	20231010	131800	349753000	5050	5050	5050	5050	0
365	20231010	131700	349753000	5050	5030	5050	5030	1691
366	20231010	131600	341246970	5040	5040	5040	5040	100
367	20231010	131500	340742970	5040	5030	5040	5030	82
368	20231010	131400	340329700	5040	5040	5040	5040	0
369	20231010	131300	340329700	5040	5040	5040	5040	3
370	20231010	131200	340314580	5040	5040	5040	5040	0
371	20231010	131100	340314580	5040	5040	5040	5030	917
372	20231010	131000	335697320	5040	5040	5040	5040	16
373	20231010	130900	335616680	5040	5040	5040	5040	1
374	20231010	130800	335611640	5040	5040	5040	5040	51
375	20231010	130700	335354600	5040	5040	5040	5040	55
376	20231010	130600	335077400	5040	5040	5040	5040	15
377	20231010	130500	335001800	5050	5050	5050	5050	210
378	20231010	130400	333941300	5050	5050	5050	5050	20
379	20231010	130300	333840300	5030	5030	5030	5030	17
380	20231010	130200	333754790	5050	5050	5050	5050	0
381	20231010	130100	333754790	5050	5050	5050	5050	0
382	20231010	130000	333754790	5050	5040	5050	5040	2
383	20231010	125900	333744700	5050	5070	5070	5050	11
384	20231010	125800	333689130	5030	5030	5030	5030	100
385	20231010	125700	333186130	5040	5040	5040	5040	5
386	20231010	125600	333160930	5040	5040	5040	5040	603
387	20231010	125500	330121810	5040	5050	5050	5040	192
388	20231010	125400	329153130	5050	5050	5050	5050	50
389	20231010	125300	328900630	5050	5050	5050	5050	0
390	20231010	125200	328900630	5050	5060	5060	5040	549
391	20231010	125100	326133120	5060	5050	5060	5050	1842
392	20231010	125000	316830550	5060	5060	5060	5060	208
393	20231010	124900	315778070	5060	5060	5060	5060	25
394	20231010	124800	315651570	5070	5070	5070	5070	0
395	20231010	124700	315651570	5070	5070	5070	5070	4
396	20231010	124600	315631290	5070	5070	5070	5070	2
397	20231010	124500	315621150	5060	5060	5060	5060	425
398	20231010	124400	313470650	5060	5060	5060	5060	86
399	20231010	124300	313035490	5060	5060	5060	5060	28
400	20231010	124200	312893810	5070	5070	5070	5070	1
401	20231010	124100	312888740	5070	5060	5070	5060	14
402	20231010	124000	312817770	5060	5060	5060	5060	20
403	20231010	123900	312716570	5060	5060	5060	5060	34
404	20231010	123800	312544530	5060	5060	5060	5060	24
405	20231010	123700	312423090	5060	5060	5060	5060	50
406	20231010	123600	312170090	5070	5070	5070	5070	0
407	20231010	123500	312170090	5070	5060	5070	5060	16
408	20231010	123400	312089120	5060	5060	5060	5060	5
409	20231010	123300	312063820	5060	5060	5060	5060	5
410	20231010	123200	312038520	5050	5060	5060	5050	604
411	20231010	123100	308982290	5070	5070	5070	5070	11
412	20231010	123000	308926520	5070	5070	5070	5070	10
413	20231010	122900	308875820	5070	5070	5070	5070	12
414	20231010	122800	308814980	5070	5070	5070	5070	0
415	20231010	122700	308814980	5070	5080	5080	5070	122
416	20231010	122600	308196410	5080	5080	5080	5080	0
417	20231010	122500	308196410	5080	5080	5080	5080	0
418	20231010	122400	308196410	5080	5080	5080	5080	6
419	20231010	122300	308165930	5090	5090	5090	5090	0
420	20231010	122200	308165930	5090	5090	5090	5090	1
421	20231010	122100	308160840	5090	5070	5090	5070	120
422	20231010	122000	307552030	5080	5080	5080	5080	1
423	20231010	121900	307546950	5060	5060	5060	5060	0
424	20231010	121800	307546950	5060	5060	5060	5060	0
425	20231010	121700	307546950	5060	5070	5070	5060	739
426	20231010	121600	303800390	5090	5080	5090	5080	100
427	20231010	121500	303292310	5070	5080	5080	5070	290
428	20231010	121400	301821900	5090	5090	5090	5090	0
429	20231010	121300	301821900	5090	5070	5090	5070	197
430	20231010	121200	300823090	5070	5070	5070	5070	0
431	20231010	121100	300823090	5070	5070	5070	5070	354
432	20231010	121000	299028310	5070	5080	5080	5070	579
433	20231010	120900	296090050	5090	5090	5090	5090	0
434	20231010	120800	296090050	5090	5090	5090	5090	0
435	20231010	120700	296090050	5090	5090	5090	5090	1
436	20231010	120600	296084960	5090	5090	5090	5090	50
437	20231010	120500	295830460	5090	5080	5090	5080	201
438	20231010	120400	294807380	5080	5080	5080	5080	0
439	20231010	120300	294807380	5080	5080	5080	5080	81
440	20231010	120200	294395900	5090	5090	5090	5090	0
441	20231010	120100	294395900	5090	5090	5090	5090	200
442	20231010	120000	293377900	5090	5090	5090	5090	0
443	20231010	115900	293377900	5090	5090	5090	5090	1
444	20231010	115800	293372810	5090	5090	5090	5090	1
445	20231010	115700	293367720	5080	5080	5080	5080	0
446	20231010	115600	293367720	5080	5080	5080	5080	200
447	20231010	115500	292351720	5090	5080	5090	5080	502
448	20231010	115400	289801540	5100	5090	5100	5090	2
449	20231010	115300	289791350	5060	5090	5090	5060	180
450	20231010	115200	288877080	5090	5090	5090	5090	70
451	20231010	115100	288520780	5090	5090	5090	5090	0
452	20231010	115000	288520780	5090	5090	5090	5090	20
453	20231010	114900	288418980	5100	5100	5100	5100	0
454	20231010	114800	288418980	5100	5100	5100	5100	0
455	20231010	114700	288418980	5100	5100	5100	5100	0
456	20231010	114600	288418980	5100	5100	5100	5100	10
457	20231010	114500	288367980	5100	5100	5100	5100	1
458	20231010	114400	288362880	5090	5090	5090	5090	0
459	20231010	114300	288362880	5090	5090	5090	5090	30
460	20231010	114200	288210180	5100	5100	5100	5100	239
461	20231010	114100	286991280	5100	5100	5100	5100	1461
462	20231010	114000	279540180	5050	5100	5100	5040	11036
463	20231010	113900	223631750	5110	5110	5110	5110	6
464	20231010	113800	223601090	5110	5110	5110	5110	0
465	20231010	113700	223601090	5110	5110	5110	5110	0
466	20231010	113600	223601090	5110	5110	5110	5110	0
467	20231010	113500	223601090	5110	5110	5110	5110	1
468	20231010	113400	223595980	5100	5100	5100	5100	144
469	20231010	113300	222861580	5110	5110	5110	5110	0
470	20231010	113200	222861580	5110	5110	5110	5110	144
471	20231010	113100	222125740	5100	5100	5100	5100	20
472	20231010	113000	222023740	5120	5120	5120	5120	1
473	20231010	112900	222018620	5100	5100	5100	5100	502
474	20231010	112800	219458420	5110	5110	5110	5110	1
475	20231010	112700	219453310	5110	5110	5110	5110	1
476	20231010	112600	219448200	5100	5100	5100	5100	0
477	20231010	112500	219448200	5100	5110	5110	5100	1275
478	20231010	112400	212943750	5110	5110	5110	5110	0
479	20231010	112300	212943750	5110	5110	5110	5110	0
480	20231010	112200	212943750	5110	5110	5110	5110	0
481	20231010	112100	212943750	5110	5120	5120	5110	811
482	20231010	112000	208799250	5130	5130	5130	5130	0
483	20231010	111900	208799250	5130	5130	5130	5130	0
484	20231010	111800	208799250	5130	5130	5130	5130	0
485	20231010	111700	208799250	5130	5130	5130	5130	0
486	20231010	111600	208799250	5130	5130	5130	5130	0
487	20231010	111500	208799250	5130	5130	5130	5130	0
488	20231010	111400	208799250	5130	5130	5130	5130	0
489	20231010	111300	208799250	5130	5130	5130	5130	0
490	20231010	111200	208799250	5130	5130	5130	5130	0
491	20231010	111100	208799250	5130	5130	5130	5130	19
492	20231010	111000	208701780	5130	5130	5130	5130	0
493	20231010	110900	208701780	5130	5130	5130	5130	2
494	20231010	110800	208691520	5120	5120	5120	5120	0
495	20231010	110700	208691520	5120	5120	5120	5120	1162
496	20231010	110600	202742080	5130	5130	5130	5130	1
497	20231010	110500	202736950	5130	5120	5130	5120	18
498	20231010	110400	202644780	5120	5120	5120	5120	0
499	20231010	110300	202644780	5120	5120	5120	5120	0
500	20231010	110200	202644780	5120	5120	5120	5120	0
501	20231010	110100	202644780	5120	5120	5120	5120	0
502	20231010	110000	202644780	5120	5120	5120	5120	0
503	20231010	105900	202644780	5120	5120	5120	5120	1
504	20231010	105800	202639660	5130	5130	5130	5130	0
505	20231010	105700	202639660	5130	5130	5130	5130	0
506	20231010	105600	202639660	5130	5120	5130	5120	55
507	20231010	105500	202358050	5130	5120	5130	5120	2
508	20231010	105400	202347800	5130	5130	5130	5130	154
509	20231010	105300	201557780	5130	5130	5130	5130	302
510	20231010	105200	200008520	5130	5130	5130	5130	242
511	20231010	105100	198767060	5130	5130	5130	5130	1000
512	20231010	105000	193637060	5130	5130	5130	5130	1
513	20231010	104900	193631930	5140	5140	5140	5140	0
514	20231010	104800	193631930	5140	5140	5140	5140	0
515	20231010	104700	193631930	5140	5140	5140	5140	14
516	20231010	104600	193559970	5140	5140	5140	5140	0
517	20231010	104500	193559970	5140	5140	5140	5140	11
518	20231010	104400	193503430	5130	5130	5130	5130	150
519	20231010	104300	192733930	5140	5140	5140	5140	0
520	20231010	104200	192733930	5140	5130	5140	5130	19
521	20231010	104100	192636450	5130	5130	5130	5120	307
522	20231010	104000	191064040	5130	5130	5130	5130	53
523	20231010	103900	190792150	5140	5140	5140	5140	20
524	20231010	103800	190689350	5140	5140	5140	5140	515
525	20231010	103700	188042250	5140	5140	5140	5140	0
526	20231010	103600	188042250	5140	5140	5140	5140	0
527	20231010	103500	188042250	5140	5140	5140	5140	0
528	20231010	103400	188042250	5140	5140	5140	5140	153
529	20231010	103300	187255830	5140	5140	5140	5140	0
530	20231010	103200	187255830	5140	5140	5140	5140	0
531	20231010	103100	187255830	5140	5140	5140	5140	0
532	20231010	103000	187255830	5140	5140	5140	5140	0
533	20231010	102900	187255830	5140	5140	5140	5140	0
534	20231010	102800	187255830	5140	5140	5140	5140	3
535	20231010	102700	187240410	5140	5140	5140	5140	7
536	20231010	102600	187204430	5140	5140	5140	5140	0
537	20231010	102500	187204430	5140	5140	5140	5140	0
538	20231010	102400	187204430	5140	5140	5140	5140	0
539	20231010	102300	187204430	5140	5140	5140	5140	11
540	20231010	102200	187147890	5130	5130	5130	5130	19
541	20231010	102100	187050420	5140	5140	5140	5140	0
542	20231010	102000	187050420	5140	5140	5140	5140	0
543	20231010	101900	187050420	5140	5140	5140	5140	60
544	20231010	101800	186742020	5140	5140	5140	5140	0
545	20231010	101700	186742020	5140	5140	5140	5140	10
546	20231010	101600	186690620	5140	5140	5140	5140	10
547	20231010	101500	186639220	5140	5140	5140	5140	50
548	20231010	101400	186382220	5140	5140	5140	5140	0
549	20231010	101300	186382220	5140	5140	5140	5140	0
550	20231010	101200	186382220	5140	5140	5140	5140	0
551	20231010	101100	186382220	5140	5140	5140	5140	1
552	20231010	101000	186377080	5120	5120	5120	5120	451
553	20231010	100900	184067960	5120	5120	5120	5120	272
554	20231010	100800	182675320	5120	5140	5140	5120	185
555	20231010	100700	181727800	5150	5150	5150	5150	1
556	20231010	100600	181722650	5120	5130	5130	5120	240
557	20231010	100500	180493750	5150	5150	5150	5150	0
558	20231010	100400	180493750	5150	5150	5150	5150	1
559	20231010	100300	180488600	5130	5130	5130	5130	0
560	20231010	100200	180488600	5130	5130	5130	5130	6
561	20231010	100100	180457820	5150	5150	5150	5150	0
562	20231010	100000	180457820	5150	5150	5150	5150	2
563	20231010	095900	180447520	5140	5140	5140	5140	300
564	20231010	095800	178905520	5160	5160	5160	5160	0
565	20231010	095700	178905520	5160	5160	5160	5160	0
566	20231010	095600	178905520	5160	5160	5160	5160	1
567	20231010	095500	178900360	5120	5150	5150	5120	6000
568	20231010	095400	148106640	5150	5150	5150	5150	0
569	20231010	095300	148106640	5150	5150	5150	5150	10
570	20231010	095200	148055140	5160	5160	5160	5160	0
571	20231010	095100	148055140	5160	5150	5160	5150	43
572	20231010	095000	147833310	5160	5160	5160	5150	176
573	20231010	094900	146925600	5160	5160	5160	5160	0
574	20231010	094800	146925600	5160	5150	5160	5150	805
575	20231010	094700	142779840	5150	5150	5150	5150	1
576	20231010	094600	142774690	5130	5130	5130	5130	110
577	20231010	094500	142210390	5140	5150	5150	5140	346
578	20231010	094400	140431940	5140	5140	5150	5140	301
579	20231010	094300	138884790	5140	5140	5140	5140	400
580	20231010	094200	136828790	5130	5130	5130	5130	0
581	20231010	094100	136828790	5130	5140	5140	5130	200
582	20231010	094000	135802490	5150	5150	5150	5150	0
583	20231010	093900	135802490	5150	5150	5150	5150	0
584	20231010	093800	135802490	5150	5140	5150	5140	106
585	20231010	093700	135257590	5130	5130	5130	5130	2841
586	20231010	093600	120683260	5130	5130	5130	5130	6
587	20231010	093500	120652480	5130	5120	5130	5120	16
588	20231010	093400	120570550	5130	5130	5130	5130	0
589	20231010	093300	120570550	5130	5130	5130	5130	3
590	20231010	093200	120555160	5120	5120	5120	5120	1
591	20231010	093100	120550040	5120	5140	5140	5120	2150
592	20231010	093000	109520540	5150	5140	5150	5130	418
593	20231010	092900	107375740	5140	5150	5150	5140	48
594	20231010	092800	107129000	5150	5140	5150	5140	201
595	20231010	092700	106095850	5150	5150	5150	5140	13
596	20231010	092600	106029010	5140	5150	5150	5140	162
597	20231010	092500	105196020	5150	5140	5150	5140	91
598	20231010	092400	104728270	5150	5130	5150	5130	722
599	20231010	092300	101020170	5130	5130	5130	5130	217
600	20231010	092200	99906960	5130	5130	5130	5130	123
601	20231010	092100	99275970	5130	5130	5130	5130	234
602	20231010	092000	98075550	5130	5120	5130	5120	26
603	20231010	091900	97942380	5130	5130	5130	5130	0
604	20231010	091800	97942380	5130	5130	5130	5130	0
605	20231010	091700	97942380	5130	5130	5130	5130	0
606	20231010	091600	97942380	5130	5130	5130	5130	0
607	20231010	091500	97942380	5130	5120	5130	5120	243
608	20231010	091400	96696210	5120	5100	5120	5100	2001
609	20231010	091300	86491090	5090	5090	5090	5090	12609
610	20231010	091200	22311280	5090	5070	5090	5070	128
611	20231010	091100	21659960	5070	5080	5080	5070	50
612	20231010	091000	21406250	5080	5080	5080	5080	101
613	20231010	090900	20893170	5070	5070	5070	5070	0
614	20231010	090800	20893170	5070	5070	5070	5070	198
615	20231010	090700	19889310	5080	5070	5090	5060	524
616	20231010	090600	17231370	5080	5100	5100	5080	687
617	20231010	090500	13739610	5090	5110	5110	5090	713
618	20231010	090400	10108220	5100	5110	5130	5100	833
619	20231010	090300	5847900	5110	5110	5130	5110	537
620	20231010	090200	3103630	5110	5130	5130	5110	206
621	20231010	090100	2046870	5130	5130	5130	5130	0
622	20231010	090000	2046870	5130	5130	5130	5130	399