KissMeData/088260/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	194500	76264435	5050	5050	5050	5050	2452
3	20231010	194400	76264435	5050	5050	5050	5050	0
4	20231010	194300	76264435	5050	5050	5050	5050	0
5	20231010	194200	76264435	5050	5050	5050	5050	0
6	20231010	194100	76264435	5050	5050	5050	5050	0
7	20231010	194000	76264435	5050	5050	5050	5050	0
8	20231010	193900	76264435	5050	5050	5050	5050	0
9	20231010	193800	76264435	5050	5050	5050	5050	0
10	20231010	193700	76264435	5050	5050	5050	5050	0
11	20231010	193600	76264435	5050	5050	5050	5050	0
12	20231010	193500	76264435	5050	5050	5050	5050	0
13	20231010	193400	76264435	5050	5050	5050	5050	0
14	20231010	193300	76264435	5050	5050	5050	5050	0
15	20231010	193200	76264435	5050	5050	5050	5050	0
16	20231010	193100	76264435	5050	5050	5050	5050	0
17	20231010	193000	76264435	5050	5050	5050	5050	0
18	20231010	192900	76264435	5050	5050	5050	5050	0
19	20231010	192800	76264435	5050	5050	5050	5050	0
20	20231010	192700	76264435	5050	5050	5050	5050	0
21	20231010	192600	76264435	5050	5050	5050	5050	0
22	20231010	192500	76264435	5050	5050	5050	5050	0
23	20231010	192400	76264435	5050	5050	5050	5050	0
24	20231010	192300	76264435	5050	5050	5050	5050	0
25	20231010	192200	76264435	5050	5050	5050	5050	0
26	20231010	192100	76264435	5050	5050	5050	5050	0
27	20231010	192000	76264435	5050	5050	5050	5050	0
28	20231010	191900	76264435	5050	5050	5050	5050	0
29	20231010	191800	76264435	5050	5050	5050	5050	0
30	20231010	191700	76264435	5050	5050	5050	5050	0
31	20231010	191600	76264435	5050	5050	5050	5050	0
32	20231010	191500	76264435	5050	5050	5050	5050	2452
33	20231010	191400	76264435	5050	5050	5050	5050	0
34	20231010	191300	76264435	5050	5050	5050	5050	0
35	20231010	191200	76264435	5050	5050	5050	5050	0
36	20231010	191100	76264435	5050	5050	5050	5050	0
37	20231010	191000	76264435	5050	5050	5050	5050	0
38	20231010	190900	76264435	5050	5050	5050	5050	0
39	20231010	190800	76264435	5050	5050	5050	5050	0
40	20231010	190700	76264435	5050	5050	5050	5050	0
41	20231010	190600	76264435	5050	5050	5050	5050	0
42	20231010	190500	76264435	5050	5050	5050	5050	0
43	20231010	190400	76264435	5050	5050	5050	5050	0
44	20231010	190300	76264435	5050	5050	5050	5050	0
45	20231010	190200	76264435	5050	5050	5050	5050	0
46	20231010	190100	76264435	5050	5050	5050	5050	0
47	20231010	190000	76264435	5050	5050	5050	5050	0
48	20231010	185900	76264435	5050	5050	5050	5050	0
49	20231010	185800	76264435	5050	5050	5050	5050	0
50	20231010	185700	76264435	5050	5050	5050	5050	0
51	20231010	185600	76264435	5050	5050	5050	5050	0
52	20231010	185500	76264435	5050	5050	5050	5050	0
53	20231010	185400	76264435	5050	5050	5050	5050	0
54	20231010	185300	76264435	5050	5050	5050	5050	0
55	20231010	185200	76264435	5050	5050	5050	5050	0
56	20231010	185100	76264435	5050	5050	5050	5050	0
57	20231010	185000	76264435	5050	5050	5050	5050	0
58	20231010	184900	76264435	5050	5050	5050	5050	0
59	20231010	184800	76264435	5050	5050	5050	5050	0
60	20231010	184700	76264435	5050	5050	5050	5050	0
61	20231010	184600	76264435	5050	5050	5050	5050	0
62	20231010	184500	76264435	5050	5050	5050	5050	2452
63	20231010	184400	76264435	5050	5050	5050	5050	0
64	20231010	184300	76264435	5050	5050	5050	5050	0
65	20231010	184200	76264435	5050	5050	5050	5050	0
66	20231010	184100	76264435	5050	5050	5050	5050	0
67	20231010	184000	76264435	5050	5050	5050	5050	0
68	20231010	183900	76264435	5050	5050	5050	5050	0
69	20231010	183800	76264435	5050	5050	5050	5050	0
70	20231010	183700	76264435	5050	5050	5050	5050	0
71	20231010	183600	76264435	5050	5050	5050	5050	0
72	20231010	183500	76264435	5050	5050	5050	5050	0
73	20231010	183400	76264435	5050	5050	5050	5050	0
74	20231010	183300	76264435	5050	5050	5050	5050	0
75	20231010	183200	76264435	5050	5050	5050	5050	0
76	20231010	183100	76264435	5050	5050	5050	5050	0
77	20231010	183000	76264435	5050	5050	5050	5050	0
78	20231010	182900	76264435	5050	5050	5050	5050	0
79	20231010	182800	76264435	5050	5050	5050	5050	0
80	20231010	182700	76264435	5050	5050	5050	5050	0
81	20231010	182600	76264435	5050	5050	5050	5050	0
82	20231010	182500	76264435	5050	5050	5050	5050	0
83	20231010	182400	76264435	5050	5050	5050	5050	0
84	20231010	182300	76264435	5050	5050	5050	5050	0
85	20231010	182200	76264435	5050	5050	5050	5050	0
86	20231010	182100	76264435	5050	5050	5050	5050	0
87	20231010	182000	76264435	5050	5050	5050	5050	0
88	20231010	181900	76264435	5050	5050	5050	5050	0
89	20231010	181800	76264435	5050	5050	5050	5050	0
90	20231010	181700	76264435	5050	5050	5050	5050	0
91	20231010	181600	76264435	5050	5050	5050	5050	0
92	20231010	181500	76264435	5050	5050	5050	5050	2452
93	20231010	181400	76264435	5050	5050	5050	5050	0
94	20231010	181300	76264435	5050	5050	5050	5050	0
95	20231010	181200	76264435	5050	5050	5050	5050	0
96	20231010	181100	76264435	5050	5050	5050	5050	0
97	20231010	181000	76264435	5050	5050	5050	5050	0
98	20231010	180900	76264435	5050	5050	5050	5050	0
99	20231010	180800	76264435	5050	5050	5050	5050	0
100	20231010	180700	76264435	5050	5050	5050	5050	0
101	20231010	180600	76264435	5050	5050	5050	5050	0
102	20231010	180500	76264435	5050	5050	5050	5050	0
103	20231010	180400	76264435	5050	5050	5050	5050	0
104	20231010	180300	76264435	5050	5050	5050	5050	0
105	20231010	180200	76264435	5050	5050	5050	5050	0
106	20231010	180100	76264435	5050	5050	5050	5050	0
107	20231010	180000	76264435	5050	5050	5050	5050	0
108	20231010	175900	76264435	5050	5050	5050	5050	0
109	20231010	175800	76264435	5050	5050	5050	5050	0
110	20231010	175700	76264435	5050	5050	5050	5050	0
111	20231010	175600	76264435	5050	5050	5050	5050	0
112	20231010	175500	76264435	5050	5050	5050	5050	0
113	20231010	175400	76264435	5050	5050	5050	5050	0
114	20231010	175300	76264435	5050	5050	5050	5050	0
115	20231010	175200	76264435	5050	5050	5050	5050	0
116	20231010	175100	76264435	5050	5050	5050	5050	0
117	20231010	175000	76264435	5050	5050	5050	5050	0
118	20231010	174900	76264435	5050	5050	5050	5050	0
119	20231010	174800	76264435	5050	5050	5050	5050	0
120	20231010	174700	76264435	5050	5050	5050	5050	0
121	20231010	174600	76264435	5050	5050	5050	5050	0
122	20231010	174500	76264435	5050	5050	5050	5050	2452
123	20231010	174400	76264435	5050	5050	5050	5050	0
124	20231010	174300	76264435	5050	5050	5050	5050	0
125	20231010	174200	76264435	5050	5050	5050	5050	0
126	20231010	174100	76264435	5050	5050	5050	5050	0
127	20231010	174000	76264435	5050	5050	5050	5050	0
128	20231010	173900	76264435	5050	5050	5050	5050	0
129	20231010	173800	76264435	5050	5050	5050	5050	0
130	20231010	173700	76264435	5050	5050	5050	5050	0
131	20231010	173600	76264435	5050	5050	5050	5050	0
132	20231010	173500	76264435	5050	5050	5050	5050	0
133	20231010	173400	76264435	5050	5050	5050	5050	0
134	20231010	173300	76264435	5050	5050	5050	5050	0
135	20231010	173200	76264435	5050	5050	5050	5050	0
136	20231010	173100	76264435	5050	5050	5050	5050	0
137	20231010	173000	76264435	5050	5050	5050	5050	0
138	20231010	172900	76264435	5050	5050	5050	5050	0
139	20231010	172800	76264435	5050	5050	5050	5050	0
140	20231010	172700	76264435	5050	5050	5050	5050	0
141	20231010	172600	76264435	5050	5050	5050	5050	0
142	20231010	172500	76264435	5050	5050	5050	5050	0
143	20231010	172400	76264435	5050	5050	5050	5050	0
144	20231010	172300	76264435	5050	5050	5050	5050	0
145	20231010	172200	76264435	5050	5050	5050	5050	0
146	20231010	172100	76264435	5050	5050	5050	5050	0
147	20231010	172000	76264435	5050	5050	5050	5050	0
148	20231010	171900	76264435	5050	5050	5050	5050	0
149	20231010	171800	76264435	5050	5050	5050	5050	0
150	20231010	171700	76264435	5050	5050	5050	5050	0
151	20231010	171600	76264435	5050	5050	5050	5050	0
152	20231010	171500	76264435	5050	5050	5050	5050	2452
153	20231010	171400	76264435	5050	5050	5050	5050	0
154	20231010	171300	76264435	5050	5050	5050	5050	0
155	20231010	171200	76264435	5050	5050	5050	5050	0
156	20231010	171100	76264435	5050	5050	5050	5050	0
157	20231010	171000	76264435	5050	5050	5050	5050	0
158	20231010	170900	76264435	5050	5050	5050	5050	0
159	20231010	170800	76264435	5050	5050	5050	5050	0
160	20231010	170700	76264435	5050	5050	5050	5050	0
161	20231010	170600	76264435	5050	5050	5050	5050	0
162	20231010	170500	76264435	5050	5050	5050	5050	0
163	20231010	170400	76264435	5050	5050	5050	5050	0
164	20231010	170300	76264435	5050	5050	5050	5050	0
165	20231010	170200	76264435	5050	5050	5050	5050	0
166	20231010	170100	76264435	5050	5050	5050	5050	0
167	20231010	170000	76264435	5050	5050	5050	5050	0
168	20231010	165900	76264435	5050	5050	5050	5050	0
169	20231010	165800	76264435	5050	5050	5050	5050	0
170	20231010	165700	76264435	5050	5050	5050	5050	0
171	20231010	165600	76264435	5050	5050	5050	5050	0
172	20231010	165500	76264435	5050	5050	5050	5050	0
173	20231010	165400	76264435	5050	5050	5050	5050	0
174	20231010	165300	76264435	5050	5050	5050	5050	0
175	20231010	165200	76264435	5050	5050	5050	5050	0
176	20231010	165100	76264435	5050	5050	5050	5050	0
177	20231010	165000	76264435	5050	5050	5050	5050	0
178	20231010	164900	76264435	5050	5050	5050	5050	0
179	20231010	164800	76264435	5050	5050	5050	5050	0
180	20231010	164700	76264435	5050	5050	5050	5050	0
181	20231010	164600	76264435	5050	5050	5050	5050	0
182	20231010	164500	76264435	5050	5050	5050	5050	2452
183	20231010	164400	76264435	5050	5050	5050	5050	0
184	20231010	164300	76264435	5050	5050	5050	5050	0
185	20231010	164200	76264435	5050	5050	5050	5050	0
186	20231010	164100	76264435	5050	5050	5050	5050	0
187	20231010	164000	76264435	5050	5050	5050	5050	0
188	20231010	163900	76264435	5050	5050	5050	5050	0
189	20231010	163800	76264435	5050	5050	5050	5050	0
190	20231010	163700	76264435	5050	5050	5050	5050	0
191	20231010	163600	76264435	5050	5050	5050	5050	0
192	20231010	163500	76264435	5050	5050	5050	5050	0
193	20231010	163400	76264435	5050	5050	5050	5050	0
194	20231010	163300	76264435	5050	5050	5050	5050	0
195	20231010	163200	76264435	5050	5050	5050	5050	0
196	20231010	163100	76264435	5050	5050	5050	5050	0
197	20231010	163000	76264435	5050	5050	5050	5050	0
198	20231010	162900	76264435	5050	5050	5050	5050	0
199	20231010	162800	76264435	5050	5050	5050	5050	0
200	20231010	162700	76264435	5050	5050	5050	5050	0
201	20231010	162600	76264435	5050	5050	5050	5050	0
202	20231010	162500	76264435	5050	5050	5050	5050	0
203	20231010	162400	76264435	5050	5050	5050	5050	0
204	20231010	162300	76264435	5050	5050	5050	5050	0
205	20231010	162200	76264435	5050	5050	5050	5050	0
206	20231010	162100	76264435	5050	5050	5050	5050	0
207	20231010	162000	76264435	5050	5050	5050	5050	0
208	20231010	161900	76264435	5050	5050	5050	5050	0
209	20231010	161800	76264435	5050	5050	5050	5050	0
210	20231010	161700	76264435	5050	5050	5050	5050	0
211	20231010	161600	76264435	5050	5050	5050	5050	0
212	20231010	161500	76264435	5050	5050	5050	5050	2452
213	20231010	161400	76264435	5050	5050	5050	5050	0
214	20231010	161300	76264435	5050	5050	5050	5050	0
215	20231010	161200	76264435	5050	5050	5050	5050	0
216	20231010	161100	76264435	5050	5050	5050	5050	0
217	20231010	161000	76264435	5050	5050	5050	5050	0
218	20231010	160900	76264435	5050	5050	5050	5050	0
219	20231010	160800	76264435	5050	5050	5050	5050	0
220	20231010	160700	76264435	5050	5050	5050	5050	0
221	20231010	160600	76264435	5050	5050	5050	5050	0
222	20231010	160500	76264435	5050	5050	5050	5050	0
223	20231010	160400	76264435	5050	5050	5050	5050	0
224	20231010	160300	76264435	5050	5050	5050	5050	0
225	20231010	160200	76264435	5050	5050	5050	5050	0
226	20231010	160100	76264435	5050	5050	5050	5050	0
227	20231010	160000	76264435	5050	5050	5050	5050	0
228	20231010	155900	76264435	5050	5050	5050	5050	0
229	20231010	155800	76264435	5050	5050	5050	5050	0
230	20231010	155700	76264435	5050	5050	5050	5050	0
231	20231010	155600	76264435	5050	5050	5050	5050	0
232	20231010	155500	76264435	5050	5050	5050	5050	0
233	20231010	155400	76264435	5050	5050	5050	5050	0
234	20231010	155300	76264435	5050	5050	5050	5050	0
235	20231010	155200	76264435	5050	5050	5050	5050	0
236	20231010	155100	76264435	5050	5050	5050	5050	0
237	20231010	155000	76264435	5050	5050	5050	5050	0
238	20231010	154900	76264435	5050	5050	5050	5050	0
239	20231010	154800	76264435	5050	5050	5050	5050	0
240	20231010	154700	76264435	5050	5050	5050	5050	0
241	20231010	154600	76264435	5050	5050	5050	5050	0
242	20231010	154500	76264435	5050	5050	5050	5050	2452
243	20231010	154400	76264435	5050	5050	5050	5050	0
244	20231010	154300	76264435	5050	5050	5050	5050	0
245	20231010	154200	76264435	5050	5050	5050	5050	0
246	20231010	154100	76264435	5050	5050	5050	5050	0
247	20231010	154000	76264435	5050	5050	5050	5050	0
248	20231010	153900	76264435	5050	5050	5050	5050	0
249	20231010	153800	76264435	5050	5050	5050	5050	0
250	20231010	153700	76264435	5050	5050	5050	5050	0
251	20231010	153600	76264435	5050	5050	5050	5050	0
252	20231010	153500	76264435	5050	5050	5050	5050	0
253	20231010	153400	76264435	5050	5050	5050	5050	0
254	20231010	153300	76264435	5050	5050	5050	5050	0
255	20231010	153200	76264435	5050	5050	5050	5050	0
256	20231010	153100	76264435	5050	5050	5050	5050	0
257	20231010	153000	76264435	5050	5050	5050	5050	2452
258	20231010	152900	63881835	5040	5040	5040	5040	0
259	20231010	152800	63881835	5040	5040	5040	5040	0
260	20231010	152700	63881835	5040	5040	5040	5040	0
261	20231010	152600	63881835	5040	5040	5040	5040	0
262	20231010	152500	63881835	5040	5040	5040	5040	0
263	20231010	152400	63881835	5040	5040	5040	5040	0
264	20231010	152300	63881835	5040	5040	5040	5040	0
265	20231010	152200	63881835	5040	5040	5040	5040	0
266	20231010	152100	63881835	5040	5040	5040	5040	0
267	20231010	152000	63881835	5040	5040	5040	5040	0
268	20231010	151900	63881835	5040	5040	5040	5040	1
269	20231010	151800	63876795	5030	5030	5030	5030	0
270	20231010	151700	63876795	5030	5030	5030	5030	40
271	20231010	151600	63675595	5030	5030	5030	5030	9
272	20231010	151500	63630325	5030	5030	5030	5030	40
273	20231010	151400	63429125	5030	5030	5030	5030	0
274	20231010	151300	63429125	5030	5030	5030	5030	0
275	20231010	151200	63429125	5030	5030	5030	5030	64
276	20231010	151100	63107205	5030	5030	5030	5030	0
277	20231010	151000	63107205	5030	5040	5040	5030	135
278	20231010	150900	62426875	5030	5040	5040	5030	65
279	20231010	150800	62099675	5030	5030	5030	5030	0
280	20231010	150700	62099675	5030	5030	5030	5030	44
281	20231010	150600	61878355	5030	5030	5030	5030	0
282	20231010	150500	61878355	5030	5030	5030	5030	0
283	20231010	150400	61878355	5030	5030	5030	5030	45
284	20231010	150300	61652005	5030	5040	5040	5030	7
285	20231010	150200	61616785	5040	5040	5040	5040	0
286	20231010	150100	61616785	5040	5030	5040	5030	68
287	20231010	150000	61274475	5030	5030	5030	5030	2
288	20231010	145900	61264415	5030	5030	5030	5030	48
289	20231010	145800	61022975	5030	5030	5030	5030	11
290	20231010	145700	60967645	5030	5030	5030	5030	1
291	20231010	145600	60962615	5030	5030	5030	5030	42
292	20231010	145500	60751355	5030	5030	5030	5030	1
293	20231010	145400	60746325	5030	5030	5030	5030	5
294	20231010	145300	60721175	5030	5030	5030	5030	43
295	20231010	145200	60504885	5030	5030	5030	5030	4
296	20231010	145100	60484765	5030	5030	5030	5030	42
297	20231010	145000	60273505	5030	5030	5030	5030	2
298	20231010	144900	60263445	5030	5030	5030	5030	4
299	20231010	144800	60243325	5030	5030	5030	5030	40
300	20231010	144700	60042125	5030	5030	5030	5030	1
301	20231010	144600	60037095	5030	5030	5030	5030	5
302	20231010	144500	60011945	5030	5030	5030	5030	48
303	20231010	144400	59770505	5030	5030	5030	5030	2
304	20231010	144300	59760445	5030	5030	5030	5030	40
305	20231010	144200	59559245	5030	5030	5030	5030	0
306	20231010	144100	59559245	5030	5030	5030	5030	5
307	20231010	144000	59534095	5030	5030	5030	5030	40
308	20231010	143900	59332895	5030	5030	5030	5030	0
309	20231010	143800	59332895	5030	5030	5030	5030	7
310	20231010	143700	59297685	5030	5030	5030	5030	41
311	20231010	143600	59091455	5030	5030	5030	5030	0
312	20231010	143500	59091455	5030	5030	5030	5030	47
313	20231010	143400	58855045	5030	5030	5030	5030	0
314	20231010	143300	58855045	5030	5030	5030	5030	0
315	20231010	143200	58855045	5030	5040	5040	5030	54
316	20231010	143100	58583415	5030	5030	5030	5030	1
317	20231010	143000	58578385	5030	5030	5030	5030	27
318	20231010	142900	58442575	5030	5030	5030	5030	89
319	20231010	142800	57994905	5030	5030	5030	5030	0
320	20231010	142700	57994905	5030	5030	5030	5030	40
321	20231010	142600	57793705	5030	5030	5030	5030	2
322	20231010	142500	57783645	5030	5030	5030	5030	0
323	20231010	142400	57783645	5030	5030	5030	5030	40
324	20231010	142300	57582445	5030	5030	5030	5030	105
325	20231010	142200	57054295	5030	5030	5030	5030	0
326	20231010	142100	57054295	5030	5030	5030	5030	40
327	20231010	142000	56853095	5030	5030	5030	5030	1
328	20231010	141900	56848065	5030	5030	5030	5030	41
329	20231010	141800	56641835	5030	5030	5030	5030	0
330	20231010	141700	56641835	5030	5030	5030	5030	17
331	20231010	141600	56556325	5030	5040	5040	5030	140
332	20231010	141500	55851125	5020	5030	5030	5020	1001
333	20231010	141400	50825345	5030	5030	5030	5030	1
334	20231010	141300	50820315	5030	5030	5030	5030	41
335	20231010	141200	50614085	5040	5040	5040	5040	33
336	20231010	141100	50447765	5030	5030	5030	5030	42
337	20231010	141000	50236505	5030	5030	5030	5030	2
338	20231010	140900	50226445	5030	5030	5030	5030	0
339	20231010	140800	50226445	5030	5030	5030	5030	40
340	20231010	140700	50025245	5030	5030	5030	5030	2
341	20231010	140600	50015185	5040	5040	5040	5040	1
342	20231010	140500	50010145	5030	5030	5030	5030	41
343	20231010	140400	49803915	5030	5030	5030	5030	2
344	20231010	140300	49793855	5030	5030	5030	5030	41
345	20231010	140200	49587625	5030	5030	5030	5030	0
346	20231010	140100	49587625	5030	5030	5030	5030	2
347	20231010	140000	49577565	5030	5030	5030	5030	40
348	20231010	135900	49376365	5030	5030	5030	5030	18
349	20231010	135800	49285825	5030	5030	5030	5030	2
350	20231010	135700	49275765	5030	5030	5030	5030	41
351	20231010	135600	49069535	5030	5030	5030	5030	0
352	20231010	135500	49069535	5030	5030	5030	5030	43
353	20231010	135400	48853245	5030	5030	5030	5030	0
354	20231010	135300	48853245	5030	5030	5030	5030	0
355	20231010	135200	48853245	5030	5030	5030	5030	42
356	20231010	135100	48641985	5030	5030	5030	5030	1
357	20231010	135000	48636955	5030	5030	5030	5030	0
358	20231010	134900	48636955	5030	5030	5030	5030	42
359	20231010	134800	48425695	5040	5040	5040	5040	84
360	20231010	134700	48002335	5030	5030	5030	5030	40
361	20231010	134600	47801135	5030	5030	5030	5030	5
362	20231010	134500	47775985	5030	5030	5030	5030	0
363	20231010	134400	47775985	5030	5030	5030	5030	40
364	20231010	134300	47574785	5030	5030	5030	5030	2
365	20231010	134200	47564725	5030	5030	5030	5030	1
366	20231010	134100	47559695	5030	5030	5030	5030	41
367	20231010	134000	47353465	5030	5030	5030	5030	1
368	20231010	133900	47348435	5030	5030	5030	5030	40
369	20231010	133800	47147235	5030	5030	5030	5030	1
370	20231010	133700	47142205	5030	5030	5030	5030	2
371	20231010	133600	47132145	5030	5030	5030	5030	41
372	20231010	133500	46925915	5030	5030	5030	5030	0
373	20231010	133400	46925915	5030	5030	5030	5030	2
374	20231010	133300	46915855	5030	5030	5030	5030	41
375	20231010	133200	46709625	5030	5030	5030	5030	0
376	20231010	133100	46709625	5030	5030	5030	5030	42
377	20231010	133000	46498365	5030	5030	5030	5030	1
378	20231010	132900	46493335	5030	5030	5030	5030	11
379	20231010	132800	46438005	5030	5030	5030	5030	57
380	20231010	132700	46151295	5040	5030	5040	5030	413
381	20231010	132600	44069805	5030	5030	5030	5030	17
382	20231010	132500	43984295	5030	5030	5030	5030	80
383	20231010	132400	43581895	5030	5030	5030	5030	0
384	20231010	132300	43581895	5030	5030	5030	5030	40
385	20231010	132200	43380695	5030	5030	5030	5030	18
386	20231010	132100	43290155	5030	5030	5030	5030	0
387	20231010	132000	43290155	5030	5030	5030	5030	40
388	20231010	131900	43088955	5030	5030	5030	5030	2
389	20231010	131800	43078895	5030	5030	5030	5030	11
390	20231010	131700	43023565	5030	5030	5040	5030	59
391	20231010	131600	42726785	5030	5030	5030	5030	0
392	20231010	131500	42726785	5030	5030	5030	5030	41
393	20231010	131400	42520555	5030	5030	5030	5030	0
394	20231010	131300	42520555	5030	5030	5030	5030	0
395	20231010	131200	42520555	5030	5030	5030	5030	41
396	20231010	131100	42314325	5030	5030	5030	5030	2
397	20231010	131000	42304265	5030	5030	5030	5030	26
398	20231010	130900	42173485	5030	5030	5030	5030	47
399	20231010	130800	41937075	5030	5030	5030	5030	3
400	20231010	130700	41921985	5030	5030	5030	5030	46
401	20231010	130600	41690605	5030	5030	5030	5030	16
402	20231010	130500	41610125	5030	5030	5030	5030	0
403	20231010	130400	41610125	5030	5030	5030	5030	0
404	20231010	130300	41610125	5030	5030	5030	5030	4
405	20231010	130200	41590005	5030	5030	5030	5030	114
406	20231010	130100	41016585	5030	5030	5030	5030	0
407	20231010	130000	41016585	5030	5030	5030	5030	0
408	20231010	125900	41016585	5030	5030	5030	5030	0
409	20231010	125800	41016585	5030	5030	5030	5030	0
410	20231010	125700	41016585	5030	5030	5030	5030	0
411	20231010	125600	41016585	5030	5030	5030	5030	0
412	20231010	125500	41016585	5030	5040	5040	5030	638
413	20231010	125400	37801615	5030	5030	5030	5030	1
414	20231010	125300	37796585	5030	5030	5030	5030	0
415	20231010	125200	37796585	5030	5030	5030	5030	0
416	20231010	125100	37796585	5030	5030	5030	5030	3
417	20231010	125000	37781495	5030	5030	5030	5030	0
418	20231010	124900	37781495	5030	5030	5030	5030	0
419	20231010	124800	37781495	5030	5030	5030	5030	1
420	20231010	124700	37776465	5030	5030	5030	5030	0
421	20231010	124600	37776465	5030	5040	5040	5030	18
422	20231010	124500	37685755	5030	5030	5030	5030	3
423	20231010	124400	37670665	5030	5030	5030	5030	0
424	20231010	124300	37670665	5030	5040	5040	5030	85
425	20231010	124200	37242285	5040	5030	5040	5030	17
426	20231010	124100	37156615	5040	5040	5040	5040	500
427	20231010	124000	34636615	5040	5040	5040	5040	2
428	20231010	123900	34626535	5040	5030	5040	5030	85
429	20231010	123800	34198155	5030	5030	5030	5030	0
430	20231010	123700	34198155	5030	5030	5030	5030	0
431	20231010	123600	34198155	5030	5030	5030	5030	1
432	20231010	123500	34193125	5030	5030	5030	5030	15
433	20231010	123400	34117675	5030	5030	5030	5030	0
434	20231010	123300	34117675	5030	5030	5030	5030	2
435	20231010	123200	34107615	5030	5030	5030	5030	0
436	20231010	123100	34107615	5030	5030	5030	5030	0
437	20231010	123000	34107615	5030	5030	5030	5030	1
438	20231010	122900	34102585	5030	5030	5030	5030	0
439	20231010	122800	34102585	5030	5030	5030	5030	0
440	20231010	122700	34102585	5030	5030	5030	5030	2
441	20231010	122600	34092525	5030	5030	5030	5030	0
442	20231010	122500	34092525	5030	5030	5030	5030	0
443	20231010	122400	34092525	5030	5030	5030	5030	2
444	20231010	122300	34082465	5030	5030	5030	5030	0
445	20231010	122200	34082465	5030	5030	5030	5030	0
446	20231010	122100	34082465	5030	5030	5030	5030	1
447	20231010	122000	34077435	5030	5030	5030	5030	0
448	20231010	121900	34077435	5030	5030	5030	5030	0
449	20231010	121800	34077435	5030	5030	5030	5030	2
450	20231010	121700	34067375	5030	5030	5030	5030	1
451	20231010	121600	34062345	5040	5040	5040	5040	50
452	20231010	121500	33810345	5030	5030	5040	5030	13
453	20231010	121400	33744845	5030	5030	5030	5030	0
454	20231010	121300	33744845	5030	5030	5030	5030	1
455	20231010	121200	33739815	5030	5030	5030	5030	0
456	20231010	121100	33739815	5030	5030	5030	5030	3
457	20231010	121000	33724725	5030	5030	5030	5030	0
458	20231010	120900	33724725	5030	5030	5030	5030	1
459	20231010	120800	33719695	5030	5030	5030	5030	1
460	20231010	120700	33714665	5030	5030	5030	5030	1
461	20231010	120600	33709635	5030	5030	5030	5030	0
462	20231010	120500	33709635	5030	5030	5030	5030	3
463	20231010	120400	33694545	5030	5030	5030	5030	0
464	20231010	120300	33694545	5030	5030	5030	5030	1
465	20231010	120200	33689515	5030	5030	5030	5030	1
466	20231010	120100	33684485	5030	5030	5030	5030	1
467	20231010	120000	33679455	5030	5030	5030	5030	0
468	20231010	115900	33679455	5030	5030	5030	5030	3
469	20231010	115800	33664365	5040	5040	5040	5040	0
470	20231010	115700	33664365	5040	5030	5040	5030	2
471	20231010	115600	33654295	5030	5030	5030	5030	47
472	20231010	115500	33417885	5030	5030	5030	5030	0
473	20231010	115400	33417885	5030	5030	5030	5030	300
474	20231010	115300	31908885	5020	5020	5020	5020	0
475	20231010	115200	31908885	5020	5020	5020	5020	7
476	20231010	115100	31873745	5030	5030	5030	5030	0
477	20231010	115000	31873745	5030	5030	5030	5030	0
478	20231010	114900	31873745	5030	5030	5030	5030	0
479	20231010	114800	31873745	5030	5030	5030	5030	1
480	20231010	114700	31868715	5030	5030	5030	5030	0
481	20231010	114600	31868715	5030	5030	5030	5030	0
482	20231010	114500	31868715	5030	5030	5030	5030	0
483	20231010	114400	31868715	5030	5030	5030	5030	0
484	20231010	114300	31868715	5030	5030	5030	5030	0
485	20231010	114200	31868715	5030	5030	5030	5030	0
486	20231010	114100	31868715	5030	5030	5030	5030	0
487	20231010	114000	31868715	5030	5030	5030	5030	1
488	20231010	113900	31863685	5030	5030	5030	5030	0
489	20231010	113800	31863685	5030	5030	5030	5030	528
490	20231010	113700	29207845	5030	5030	5030	5030	1
491	20231010	113600	29202815	5030	5030	5030	5030	0
492	20231010	113500	29202815	5030	5030	5030	5030	2
493	20231010	113400	29192755	5030	5030	5030	5030	0
494	20231010	113300	29192755	5030	5030	5030	5030	1
495	20231010	113200	29187725	5030	5030	5030	5030	2
496	20231010	113100	29177665	5030	5030	5030	5030	1
497	20231010	113000	29172635	5030	5030	5030	5030	0
498	20231010	112900	29172635	5030	5030	5030	5030	2
499	20231010	112800	29162575	5030	5030	5030	5030	15
500	20231010	112700	29087125	5030	5030	5030	5030	1
501	20231010	112600	29082095	5030	5030	5030	5030	2
502	20231010	112500	29072035	5030	5030	5030	5030	1
503	20231010	112400	29067005	5030	5030	5030	5030	0
504	20231010	112300	29067005	5030	5030	5030	5030	2
505	20231010	112200	29056945	5040	5040	5040	5040	100
506	20231010	112100	28552945	5030	5030	5030	5030	1
507	20231010	112000	28547915	5030	5030	5030	5030	2
508	20231010	111900	28537855	5030	5030	5030	5030	1
509	20231010	111800	28532825	5030	5030	5030	5030	0
510	20231010	111700	28532825	5030	5030	5030	5030	2
511	20231010	111600	28522765	5030	5030	5030	5030	0
512	20231010	111500	28522765	5030	5030	5030	5030	1
513	20231010	111400	28517735	5030	5030	5030	5030	2
514	20231010	111300	28507675	5030	5030	5030	5030	4
515	20231010	111200	28487555	5030	5030	5030	5030	1
516	20231010	111100	28482525	5030	5030	5030	5030	2
517	20231010	111000	28472465	5030	5030	5030	5030	1
518	20231010	110900	28467435	5030	5030	5030	5030	0
519	20231010	110800	28467435	5030	5030	5030	5030	1
520	20231010	110700	28462405	5030	5030	5030	5030	1
521	20231010	110600	28457375	5030	5030	5030	5030	1
522	20231010	110500	28452345	5030	5030	5030	5030	0
523	20231010	110400	28452345	5030	5030	5030	5030	3
524	20231010	110300	28437255	5030	5030	5030	5030	0
525	20231010	110200	28437255	5030	5030	5030	5030	1
526	20231010	110100	28432225	5030	5040	5040	5030	2
527	20231010	110000	28422155	5030	5030	5030	5030	1
528	20231010	105900	28417125	5030	5030	5030	5030	0
529	20231010	105800	28417125	5030	5030	5030	5030	3
530	20231010	105700	28402035	5030	5030	5030	5030	0
531	20231010	105600	28402035	5030	5030	5030	5030	1
532	20231010	105500	28397005	5030	5030	5030	5030	1
533	20231010	105400	28391975	5030	5030	5030	5030	1
534	20231010	105300	28386945	5030	5030	5030	5030	0
535	20231010	105200	28386945	5030	5030	5030	5030	3
536	20231010	105100	28371855	5030	5030	5030	5030	0
537	20231010	105000	28371855	5030	5030	5030	5030	1
538	20231010	104900	28366825	5030	5030	5030	5030	1
539	20231010	104800	28361795	5030	5030	5030	5030	58
540	20231010	104700	28070055	5030	5030	5030	5030	4
541	20231010	104600	28049935	5030	5030	5030	5030	0
542	20231010	104500	28049935	5030	5030	5030	5030	0
543	20231010	104400	28049935	5030	5030	5030	5030	0
544	20231010	104300	28049935	5030	5030	5030	5030	0
545	20231010	104200	28049935	5030	5030	5030	5030	0
546	20231010	104100	28049935	5030	5030	5030	5030	0
547	20231010	104000	28049935	5030	5030	5030	5030	300
548	20231010	103900	26540935	5020	5020	5020	5020	0
549	20231010	103800	26540935	5020	5020	5020	5020	1
550	20231010	103700	26535915	5020	5020	5020	5020	1
551	20231010	103600	26530895	5020	5020	5020	5020	1
552	20231010	103500	26525875	5020	5020	5020	5020	0
553	20231010	103400	26525875	5020	5020	5020	5020	3
554	20231010	103300	26510815	5020	5020	5020	5020	0
555	20231010	103200	26510815	5020	5030	5030	5020	41
556	20231010	103100	26304655	5020	5020	5020	5020	0
557	20231010	103000	26304655	5020	5020	5020	5020	1
558	20231010	102900	26299635	5020	5020	5020	5020	0
559	20231010	102800	26299635	5020	5020	5020	5020	2
560	20231010	102700	26289595	5020	5020	5020	5020	0
561	20231010	102600	26289595	5020	5030	5030	5020	37
562	20231010	102500	26103525	5020	5020	5030	5020	38
563	20231010	102400	25912595	5020	5020	5020	5020	1
564	20231010	102300	25907575	5020	5020	5020	5020	0
565	20231010	102200	25907575	5020	5020	5020	5020	2
566	20231010	102100	25897535	5020	5030	5030	5020	18
567	20231010	102000	25807015	5020	5020	5020	5020	1
568	20231010	101900	25801995	5020	5020	5020	5020	2
569	20231010	101800	25791955	5020	5030	5030	5020	221
570	20231010	101700	24680525	5020	5030	5030	5020	438
571	20231010	101600	22477765	5020	5020	5020	5020	2
572	20231010	101500	22467725	5020	5020	5020	5020	0
573	20231010	101400	22467725	5020	5020	5020	5020	1
574	20231010	101300	22462705	5020	5020	5020	5020	0
575	20231010	101200	22462705	5020	5020	5020	5020	3
576	20231010	101100	22447645	5020	5020	5020	5020	0
577	20231010	101000	22447645	5020	5020	5020	5020	1
578	20231010	100900	22442625	5020	5020	5020	5020	3
579	20231010	100800	22427565	5030	5020	5030	5020	2
580	20231010	100700	22417515	5020	5020	5020	5020	0
581	20231010	100600	22417515	5020	5020	5020	5020	3
582	20231010	100500	22402455	5020	5020	5020	5020	24
583	20231010	100400	22281975	5030	5020	5030	5020	251
584	20231010	100300	21019455	5020	5030	5030	5020	19
585	20231010	100200	20923915	5020	5030	5030	5020	172
586	20231010	100100	20058895	5030	5030	5030	5030	0
587	20231010	100000	20058895	5030	5040	5040	5030	439
588	20231010	095900	17846755	5040	5040	5040	5040	220
589	20231010	095800	16737955	5040	5040	5040	5040	23
590	20231010	095700	16622035	5040	5050	5050	5040	141
591	20231010	095600	15910225	5040	5050	5050	5040	18
592	20231010	095500	15819345	5040	5040	5040	5040	220
593	20231010	095400	14710545	5040	5050	5050	5040	59
594	20231010	095300	14412845	5040	5050	5050	5040	37
595	20231010	095200	14226035	5040	5040	5040	5040	16
596	20231010	095100	14145395	5050	5050	5050	5050	1
597	20231010	095000	14140345	5040	5040	5040	5040	0
598	20231010	094900	14140345	5040	5040	5040	5040	0
599	20231010	094800	14140345	5040	5040	5040	5040	881
600	20231010	094700	9700105	5050	5050	5050	5050	0
601	20231010	094600	9700105	5050	5050	5050	5050	0
602	20231010	094500	9700105	5050	5050	5050	5050	0
603	20231010	094400	9700105	5050	5050	5050	5050	0
604	20231010	094300	9700105	5050	5050	5050	5050	1
605	20231010	094200	9695055	5040	5040	5040	5040	385
606	20231010	094100	7754655	5040	5050	5050	5040	110
607	20231010	094000	7199755	5040	5040	5040	5040	0
608	20231010	093900	7199755	5040	5040	5040	5040	0
609	20231010	093800	7199755	5040	5050	5050	5040	19
610	20231010	093700	7103825	5050	5050	5050	5050	1
611	20231010	093600	7098775	5050	5050	5050	5050	1
612	20231010	093500	7093725	5040	5050	5050	5040	436
613	20231010	093400	4892325	5050	5050	5050	5050	1
614	20231010	093300	4887275	5040	5040	5040	5040	0
615	20231010	093200	4887275	5040	5040	5040	5040	0
616	20231010	093100	4887275	5040	5040	5040	5040	1
617	20231010	093000	4882235	5040	5050	5050	5040	176
618	20231010	092900	3993595	5050	5050	5050	5040	19
619	20231010	092800	3897665	5040	5050	5050	5040	74
620	20231010	092700	3524035	5040	5040	5040	5040	0
621	20231010	092600	3524035	5040	5040	5040	5040	0
622	20231010	092500	3524035	5040	5040	5040	5040	0
623	20231010	092400	3524035	5040	5040	5040	5040	0
624	20231010	092300	3524035	5040	5040	5040	5040	0
625	20231010	092200	3524035	5040	5050	5050	5040	47
626	20231010	092100	3286735	5050	5050	5050	5050	0
627	20231010	092000	3286735	5050	5050	5050	5050	0
628	20231010	091900	3286735	5050	5050	5050	5050	0
629	20231010	091800	3286735	5050	5050	5050	5050	0
630	20231010	091700	3286735	5050	5050	5050	5050	0
631	20231010	091600	3286735	5050	5060	5060	5050	49
632	20231010	091500	3038855	5050	5050	5050	5050	2
633	20231010	091400	3028755	5050	5050	5050	5050	3
634	20231010	091300	3013605	5050	5060	5060	5050	53
635	20231010	091200	2745945	5050	5060	5060	5050	32
636	20231010	091100	2584185	5070	5070	5070	5070	35
637	20231010	091000	2406735	5070	5070	5070	5070	17
638	20231010	090900	2320545	5060	5060	5060	5060	104
639	20231010	090800	1794305	5060	5060	5060	5060	0
640	20231010	090700	1794305	5060	5060	5060	5060	16
641	20231010	090600	1713345	5060	5050	5060	5050	37
642	20231010	090500	1526165	5050	5000	5050	4995	212
643	20231010	090400	466260	5070	5070	5070	5070	16
644	20231010	090300	385140	5060	5060	5060	5060	9
645	20231010	090200	339600	5060	5050	5060	5050	8
646	20231010	090100	299130	5070	5070	5070	5070	0
647	20231010	090000	299130	5070	5070	5070	5070	59