KissMeData/017480/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	185800	111179975	4995	4995	4995	4995	704
3	20231010	185700	111179975	4995	4995	4995	4995	0
4	20231010	185600	111179975	4995	4995	4995	4995	0
5	20231010	185500	111179975	4995	4995	4995	4995	0
6	20231010	185400	111179975	4995	4995	4995	4995	0
7	20231010	185300	111179975	4995	4995	4995	4995	0
8	20231010	185200	111179975	4995	4995	4995	4995	0
9	20231010	185100	111179975	4995	4995	4995	4995	0
10	20231010	185000	111179975	4995	4995	4995	4995	0
11	20231010	184900	111179975	4995	4995	4995	4995	0
12	20231010	184800	111179975	4995	4995	4995	4995	0
13	20231010	184700	111179975	4995	4995	4995	4995	0
14	20231010	184600	111179975	4995	4995	4995	4995	0
15	20231010	184500	111179975	4995	4995	4995	4995	0
16	20231010	184400	111179975	4995	4995	4995	4995	0
17	20231010	184300	111179975	4995	4995	4995	4995	0
18	20231010	184200	111179975	4995	4995	4995	4995	0
19	20231010	184100	111179975	4995	4995	4995	4995	0
20	20231010	184000	111179975	4995	4995	4995	4995	0
21	20231010	183900	111179975	4995	4995	4995	4995	0
22	20231010	183800	111179975	4995	4995	4995	4995	0
23	20231010	183700	111179975	4995	4995	4995	4995	0
24	20231010	183600	111179975	4995	4995	4995	4995	0
25	20231010	183500	111179975	4995	4995	4995	4995	0
26	20231010	183400	111179975	4995	4995	4995	4995	0
27	20231010	183300	111179975	4995	4995	4995	4995	0
28	20231010	183200	111179975	4995	4995	4995	4995	0
29	20231010	183100	111179975	4995	4995	4995	4995	0
30	20231010	183000	111179975	4995	4995	4995	4995	0
31	20231010	182900	111179975	4995	4995	4995	4995	0
32	20231010	182800	111179975	4995	4995	4995	4995	704
33	20231010	182700	111179975	4995	4995	4995	4995	0
34	20231010	182600	111179975	4995	4995	4995	4995	0
35	20231010	182500	111179975	4995	4995	4995	4995	0
36	20231010	182400	111179975	4995	4995	4995	4995	0
37	20231010	182300	111179975	4995	4995	4995	4995	0
38	20231010	182200	111179975	4995	4995	4995	4995	0
39	20231010	182100	111179975	4995	4995	4995	4995	0
40	20231010	182000	111179975	4995	4995	4995	4995	0
41	20231010	181900	111179975	4995	4995	4995	4995	0
42	20231010	181800	111179975	4995	4995	4995	4995	0
43	20231010	181700	111179975	4995	4995	4995	4995	0
44	20231010	181600	111179975	4995	4995	4995	4995	0
45	20231010	181500	111179975	4995	4995	4995	4995	0
46	20231010	181400	111179975	4995	4995	4995	4995	0
47	20231010	181300	111179975	4995	4995	4995	4995	0
48	20231010	181200	111179975	4995	4995	4995	4995	0
49	20231010	181100	111179975	4995	4995	4995	4995	0
50	20231010	181000	111179975	4995	4995	4995	4995	0
51	20231010	180900	111179975	4995	4995	4995	4995	0
52	20231010	180800	111179975	4995	4995	4995	4995	0
53	20231010	180700	111179975	4995	4995	4995	4995	0
54	20231010	180600	111179975	4995	4995	4995	4995	0
55	20231010	180500	111179975	4995	4995	4995	4995	0
56	20231010	180400	111179975	4995	4995	4995	4995	0
57	20231010	180300	111179975	4995	4995	4995	4995	0
58	20231010	180200	111179975	4995	4995	4995	4995	0
59	20231010	180100	111179975	4995	4995	4995	4995	0
60	20231010	180000	111179975	4995	4995	4995	4995	0
61	20231010	175900	111179975	4995	4995	4995	4995	0
62	20231010	175800	111179975	4995	4995	4995	4995	704
63	20231010	175700	111179975	4995	4995	4995	4995	0
64	20231010	175600	111179975	4995	4995	4995	4995	0
65	20231010	175500	111179975	4995	4995	4995	4995	0
66	20231010	175400	111179975	4995	4995	4995	4995	0
67	20231010	175300	111179975	4995	4995	4995	4995	0
68	20231010	175200	111179975	4995	4995	4995	4995	0
69	20231010	175100	111179975	4995	4995	4995	4995	0
70	20231010	175000	111179975	4995	4995	4995	4995	0
71	20231010	174900	111179975	4995	4995	4995	4995	0
72	20231010	174800	111179975	4995	4995	4995	4995	0
73	20231010	174700	111179975	4995	4995	4995	4995	0
74	20231010	174600	111179975	4995	4995	4995	4995	0
75	20231010	174500	111179975	4995	4995	4995	4995	0
76	20231010	174400	111179975	4995	4995	4995	4995	0
77	20231010	174300	111179975	4995	4995	4995	4995	0
78	20231010	174200	111179975	4995	4995	4995	4995	0
79	20231010	174100	111179975	4995	4995	4995	4995	0
80	20231010	174000	111179975	4995	4995	4995	4995	0
81	20231010	173900	111179975	4995	4995	4995	4995	0
82	20231010	173800	111179975	4995	4995	4995	4995	0
83	20231010	173700	111179975	4995	4995	4995	4995	0
84	20231010	173600	111179975	4995	4995	4995	4995	0
85	20231010	173500	111179975	4995	4995	4995	4995	0
86	20231010	173400	111179975	4995	4995	4995	4995	0
87	20231010	173300	111179975	4995	4995	4995	4995	0
88	20231010	173200	111179975	4995	4995	4995	4995	0
89	20231010	173100	111179975	4995	4995	4995	4995	0
90	20231010	173000	111179975	4995	4995	4995	4995	0
91	20231010	172900	111179975	4995	4995	4995	4995	0
92	20231010	172800	111179975	4995	4995	4995	4995	704
93	20231010	172700	111179975	4995	4995	4995	4995	0
94	20231010	172600	111179975	4995	4995	4995	4995	0
95	20231010	172500	111179975	4995	4995	4995	4995	0
96	20231010	172400	111179975	4995	4995	4995	4995	0
97	20231010	172300	111179975	4995	4995	4995	4995	0
98	20231010	172200	111179975	4995	4995	4995	4995	0
99	20231010	172100	111179975	4995	4995	4995	4995	0
100	20231010	172000	111179975	4995	4995	4995	4995	0
101	20231010	171900	111179975	4995	4995	4995	4995	0
102	20231010	171800	111179975	4995	4995	4995	4995	0
103	20231010	171700	111179975	4995	4995	4995	4995	0
104	20231010	171600	111179975	4995	4995	4995	4995	0
105	20231010	171500	111179975	4995	4995	4995	4995	0
106	20231010	171400	111179975	4995	4995	4995	4995	0
107	20231010	171300	111179975	4995	4995	4995	4995	0
108	20231010	171200	111179975	4995	4995	4995	4995	0
109	20231010	171100	111179975	4995	4995	4995	4995	0
110	20231010	171000	111179975	4995	4995	4995	4995	0
111	20231010	170900	111179975	4995	4995	4995	4995	0
112	20231010	170800	111179975	4995	4995	4995	4995	0
113	20231010	170700	111179975	4995	4995	4995	4995	0
114	20231010	170600	111179975	4995	4995	4995	4995	0
115	20231010	170500	111179975	4995	4995	4995	4995	0
116	20231010	170400	111179975	4995	4995	4995	4995	0
117	20231010	170300	111179975	4995	4995	4995	4995	0
118	20231010	170200	111179975	4995	4995	4995	4995	0
119	20231010	170100	111179975	4995	4995	4995	4995	0
120	20231010	170000	111179975	4995	4995	4995	4995	0
121	20231010	165900	111179975	4995	4995	4995	4995	0
122	20231010	165800	111179975	4995	4995	4995	4995	704
123	20231010	165700	111179975	4995	4995	4995	4995	0
124	20231010	165600	111179975	4995	4995	4995	4995	0
125	20231010	165500	111179975	4995	4995	4995	4995	0
126	20231010	165400	111179975	4995	4995	4995	4995	0
127	20231010	165300	111179975	4995	4995	4995	4995	0
128	20231010	165200	111179975	4995	4995	4995	4995	0
129	20231010	165100	111179975	4995	4995	4995	4995	0
130	20231010	165000	111179975	4995	4995	4995	4995	0
131	20231010	164900	111179975	4995	4995	4995	4995	0
132	20231010	164800	111179975	4995	4995	4995	4995	0
133	20231010	164700	111179975	4995	4995	4995	4995	0
134	20231010	164600	111179975	4995	4995	4995	4995	0
135	20231010	164500	111179975	4995	4995	4995	4995	0
136	20231010	164400	111179975	4995	4995	4995	4995	0
137	20231010	164300	111179975	4995	4995	4995	4995	0
138	20231010	164200	111179975	4995	4995	4995	4995	0
139	20231010	164100	111179975	4995	4995	4995	4995	0
140	20231010	164000	111179975	4995	4995	4995	4995	0
141	20231010	163900	111179975	4995	4995	4995	4995	0
142	20231010	163800	111179975	4995	4995	4995	4995	0
143	20231010	163700	111179975	4995	4995	4995	4995	0
144	20231010	163600	111179975	4995	4995	4995	4995	0
145	20231010	163500	111179975	4995	4995	4995	4995	0
146	20231010	163400	111179975	4995	4995	4995	4995	0
147	20231010	163300	111179975	4995	4995	4995	4995	0
148	20231010	163200	111179975	4995	4995	4995	4995	0
149	20231010	163100	111179975	4995	4995	4995	4995	0
150	20231010	163000	111179975	4995	4995	4995	4995	0
151	20231010	162900	111179975	4995	4995	4995	4995	0
152	20231010	162800	111179975	4995	4995	4995	4995	704
153	20231010	162700	111179975	4995	4995	4995	4995	0
154	20231010	162600	111179975	4995	4995	4995	4995	0
155	20231010	162500	111179975	4995	4995	4995	4995	0
156	20231010	162400	111179975	4995	4995	4995	4995	0
157	20231010	162300	111179975	4995	4995	4995	4995	0
158	20231010	162200	111179975	4995	4995	4995	4995	0
159	20231010	162100	111179975	4995	4995	4995	4995	0
160	20231010	162000	111179975	4995	4995	4995	4995	0
161	20231010	161900	111179975	4995	4995	4995	4995	0
162	20231010	161800	111179975	4995	4995	4995	4995	0
163	20231010	161700	111179975	4995	4995	4995	4995	0
164	20231010	161600	111179975	4995	4995	4995	4995	0
165	20231010	161500	111179975	4995	4995	4995	4995	0
166	20231010	161400	111179975	4995	4995	4995	4995	0
167	20231010	161300	111179975	4995	4995	4995	4995	0
168	20231010	161200	111179975	4995	4995	4995	4995	0
169	20231010	161100	111179975	4995	4995	4995	4995	0
170	20231010	161000	111179975	4995	4995	4995	4995	0
171	20231010	160900	111179975	4995	4995	4995	4995	0
172	20231010	160800	111179975	4995	4995	4995	4995	0
173	20231010	160700	111179975	4995	4995	4995	4995	0
174	20231010	160600	111179975	4995	4995	4995	4995	0
175	20231010	160500	111179975	4995	4995	4995	4995	0
176	20231010	160400	111179975	4995	4995	4995	4995	0
177	20231010	160300	111179975	4995	4995	4995	4995	0
178	20231010	160200	111179975	4995	4995	4995	4995	0
179	20231010	160100	111179975	4995	4995	4995	4995	0
180	20231010	160000	111179975	4995	4995	4995	4995	0
181	20231010	155900	111179975	4995	4995	4995	4995	0
182	20231010	155800	111179975	4995	4995	4995	4995	704
183	20231010	155700	111179975	4995	4995	4995	4995	0
184	20231010	155600	111179975	4995	4995	4995	4995	0
185	20231010	155500	111179975	4995	4995	4995	4995	0
186	20231010	155400	111179975	4995	4995	4995	4995	0
187	20231010	155300	111179975	4995	4995	4995	4995	0
188	20231010	155200	111179975	4995	4995	4995	4995	0
189	20231010	155100	111179975	4995	4995	4995	4995	0
190	20231010	155000	111179975	4995	4995	4995	4995	0
191	20231010	154900	111179975	4995	4995	4995	4995	0
192	20231010	154800	111179975	4995	4995	4995	4995	0
193	20231010	154700	111179975	4995	4995	4995	4995	0
194	20231010	154600	111179975	4995	4995	4995	4995	0
195	20231010	154500	111179975	4995	4995	4995	4995	0
196	20231010	154400	111179975	4995	4995	4995	4995	0
197	20231010	154300	111179975	4995	4995	4995	4995	0
198	20231010	154200	111179975	4995	4995	4995	4995	0
199	20231010	154100	111179975	4995	4995	4995	4995	0
200	20231010	154000	111179975	4995	4995	4995	4995	0
201	20231010	153900	111179975	4995	4995	4995	4995	0
202	20231010	153800	111179975	4995	4995	4995	4995	0
203	20231010	153700	111179975	4995	4995	4995	4995	0
204	20231010	153600	111179975	4995	4995	4995	4995	0
205	20231010	153500	111179975	4995	4995	4995	4995	0
206	20231010	153400	111179975	4995	4995	4995	4995	0
207	20231010	153300	111179975	4995	4995	4995	4995	0
208	20231010	153200	111179975	4995	4995	4995	4995	0
209	20231010	153100	111179975	4995	4995	4995	4995	0
210	20231010	153000	111179975	4995	4995	4995	4995	704
211	20231010	152900	107663495	4980	4980	4980	4980	0
212	20231010	152800	107663495	4980	4980	4980	4980	0
213	20231010	152700	107663495	4980	4980	4980	4980	0
214	20231010	152600	107663495	4980	4980	4980	4980	0
215	20231010	152500	107663495	4980	4980	4980	4980	0
216	20231010	152400	107663495	4980	4980	4980	4980	0
217	20231010	152300	107663495	4980	4980	4980	4980	0
218	20231010	152200	107663495	4980	4980	4980	4980	0
219	20231010	152100	107663495	4980	4980	4980	4980	0
220	20231010	152000	107663495	4980	4980	4980	4980	0
221	20231010	151900	107663495	4980	4980	4980	4980	0
222	20231010	151800	107663495	4980	4980	4980	4980	1
223	20231010	151700	107658515	4985	4985	4985	4985	0
224	20231010	151600	107658515	4985	4985	4985	4985	0
225	20231010	151500	107658515	4985	4985	4985	4985	0
226	20231010	151400	107658515	4985	4985	4985	4985	1
227	20231010	151300	107653530	4975	4975	4975	4975	0
228	20231010	151200	107653530	4975	4975	4975	4975	0
229	20231010	151100	107653530	4975	4975	4975	4975	0
230	20231010	151000	107653530	4975	4975	4975	4975	0
231	20231010	150900	107653530	4975	4975	4975	4975	0
232	20231010	150800	107653530	4975	4975	4975	4975	8
233	20231010	150700	107613730	4980	4980	4980	4980	0
234	20231010	150600	107613730	4980	4985	4985	4980	5
235	20231010	150500	107588815	4980	4985	4985	4980	23
236	20231010	150400	107474175	4990	4990	4990	4990	0
237	20231010	150300	107474175	4990	4990	4990	4990	0
238	20231010	150200	107474175	4990	4990	4990	4990	0
239	20231010	150100	107474175	4990	4990	4990	4990	0
240	20231010	150000	107474175	4990	4990	4990	4990	0
241	20231010	145900	107474175	4990	4990	4990	4990	65
242	20231010	145800	107149825	4980	4980	4980	4980	10
243	20231010	145700	107100025	4990	4990	4990	4990	2
244	20231010	145600	107090045	4990	4990	4990	4990	44
245	20231010	145500	106870485	4995	4995	4995	4995	0
246	20231010	145400	106870485	4995	4990	4995	4990	51
247	20231010	145300	106615830	4990	4985	4990	4985	50
248	20231010	145200	106366470	4980	4980	4980	4980	0
249	20231010	145100	106366470	4980	4980	4980	4980	0
250	20231010	145000	106366470	4980	4980	4980	4980	4
251	20231010	144900	106346550	4985	4985	4985	4985	0
252	20231010	144800	106346550	4985	4985	4985	4985	0
253	20231010	144700	106346550	4985	4985	4985	4985	0
254	20231010	144600	106346550	4985	4985	4985	4985	22
255	20231010	144500	106236880	4985	4980	4985	4980	118
256	20231010	144400	105648930	4980	4980	4980	4980	0
257	20231010	144300	105648930	4980	4980	4980	4980	20
258	20231010	144200	105549330	4975	4975	4975	4975	0
259	20231010	144100	105549330	4975	4975	4975	4975	0
260	20231010	144000	105549330	4975	4975	4975	4975	0
261	20231010	143900	105549330	4975	4975	4975	4975	0
262	20231010	143800	105549330	4975	4975	4975	4975	0
263	20231010	143700	105549330	4975	4975	4975	4975	0
264	20231010	143600	105549330	4975	4970	4975	4965	690
265	20231010	143500	102123095	4970	4970	4970	4970	22
266	20231010	143400	102013755	4965	4965	4965	4965	0
267	20231010	143300	102013755	4965	4965	4965	4965	0
268	20231010	143200	102013755	4965	4965	4965	4965	9
269	20231010	143100	101969070	4945	4945	4945	4945	0
270	20231010	143000	101969070	4945	4945	4945	4945	0
271	20231010	142900	101969070	4945	4945	4945	4945	0
272	20231010	142800	101969070	4945	4945	4945	4945	0
273	20231010	142700	101969070	4945	4945	4945	4945	0
274	20231010	142600	101969070	4945	4945	4945	4945	1
275	20231010	142500	101964125	4945	4945	4945	4945	0
276	20231010	142400	101964125	4945	4970	4970	4945	321
277	20231010	142300	100376255	4945	4965	4985	4940	1030
278	20231010	142200	95273585	4965	4965	4965	4965	0
279	20231010	142100	95273585	4965	4965	4965	4965	0
280	20231010	142000	95273585	4965	4965	4965	4965	40
281	20231010	141900	95074985	4965	4965	4965	4965	0
282	20231010	141800	95074985	4965	4965	4965	4965	0
283	20231010	141700	95074985	4965	4965	4965	4965	0
284	20231010	141600	95074985	4965	4970	4970	4965	169
285	20231010	141500	94235710	4985	4985	4985	4985	118
286	20231010	141400	93647480	4990	4990	4990	4990	0
287	20231010	141300	93647480	4990	4990	4990	4990	0
288	20231010	141200	93647480	4990	4990	4990	4990	1
289	20231010	141100	93642490	4985	4980	4990	4980	498
290	20231010	141000	91158380	4985	4985	4985	4985	0
291	20231010	140900	91158380	4985	4985	4985	4985	0
292	20231010	140800	91158380	4985	4985	4985	4985	0
293	20231010	140700	91158380	4985	4970	4985	4960	1991
294	20231010	140600	81276755	4970	4995	4995	4970	2232
295	20231010	140500	70157465	4995	4995	4995	4995	0
296	20231010	140400	70157465	4995	4995	4995	4995	0
297	20231010	140300	70157465	4995	4995	4995	4995	0
298	20231010	140200	70157465	4995	4995	4995	4995	0
299	20231010	140100	70157465	4995	4995	4995	4995	0
300	20231010	140000	70157465	4995	4995	4995	4995	12
301	20231010	135900	70097525	4995	4995	4995	4995	0
302	20231010	135800	70097525	4995	4995	4995	4995	0
303	20231010	135700	70097525	4995	4995	4995	4995	0
304	20231010	135600	70097525	4995	4995	4995	4995	1
305	20231010	135500	70092530	4995	4995	4995	4995	10
306	20231010	135400	70042580	4995	4995	4995	4995	20
307	20231010	135300	69942680	5000	4995	5000	4995	266
308	20231010	135200	68612725	4995	5000	5000	4995	267
309	20231010	135100	67277895	5000	5000	5000	5000	2
310	20231010	135000	67267895	5000	5010	5010	5000	444
311	20231010	134900	65047405	5020	5020	5020	5020	3
312	20231010	134800	65032345	5020	5020	5020	5020	10
313	20231010	134700	64982145	5020	5020	5020	5020	0
314	20231010	134600	64982145	5020	5020	5020	5020	0
315	20231010	134500	64982145	5020	5020	5020	5020	0
316	20231010	134400	64982145	5020	5020	5020	5020	0
317	20231010	134300	64982145	5020	5020	5020	5020	0
318	20231010	134200	64982145	5020	5020	5020	5020	0
319	20231010	134100	64982145	5020	5020	5020	5020	0
320	20231010	134000	64982145	5020	5020	5020	5020	0
321	20231010	133900	64982145	5020	5020	5020	5020	0
322	20231010	133800	64982145	5020	5020	5020	5020	0
323	20231010	133700	64982145	5020	5020	5020	5020	300
324	20231010	133600	63476145	5000	5000	5000	5000	0
325	20231010	133500	63476145	5000	5000	5000	5000	0
326	20231010	133400	63476145	5000	5000	5000	5000	0
327	20231010	133300	63476145	5000	5000	5000	5000	0
328	20231010	133200	63476145	5000	5000	5000	5000	48
329	20231010	133100	63236145	5000	5000	5000	5000	53
330	20231010	133000	62971145	4995	5000	5000	4995	23
331	20231010	132900	62856170	5000	5000	5000	5000	51
332	20231010	132800	62601170	4995	5010	5010	4995	465
333	20231010	132700	60275810	5020	5020	5020	5020	0
334	20231010	132600	60275810	5020	5020	5020	5020	0
335	20231010	132500	60275810	5020	5020	5020	5020	1
336	20231010	132400	60270790	5020	5020	5020	5020	0
337	20231010	132300	60270790	5020	5020	5020	5020	0
338	20231010	132200	60270790	5020	5020	5020	5020	16
339	20231010	132100	60190470	5020	5020	5020	5020	1
340	20231010	132000	60185450	5020	5020	5020	5020	0
341	20231010	131900	60185450	5020	5020	5020	5020	0
342	20231010	131800	60185450	5020	5020	5020	5020	1
343	20231010	131700	60180430	5010	5010	5010	5010	0
344	20231010	131600	60180430	5010	5010	5010	5010	0
345	20231010	131500	60180430	5010	5010	5010	5010	36
346	20231010	131400	60000070	5010	5010	5010	5010	0
347	20231010	131300	60000070	5010	5010	5010	5010	25
348	20231010	131200	59874820	5010	5010	5010	5010	4
349	20231010	131100	59854780	5000	5000	5000	5000	0
350	20231010	131000	59854780	5000	5030	5030	5000	769
351	20231010	130900	56001580	5040	5040	5040	5040	0
352	20231010	130800	56001580	5040	5040	5040	5040	0
353	20231010	130700	56001580	5040	5040	5040	5040	10
354	20231010	130600	55951180	5040	5040	5040	5040	0
355	20231010	130500	55951180	5040	5040	5040	5040	4
356	20231010	130400	55931020	5030	5030	5030	5030	1
357	20231010	130300	55925990	5050	5050	5050	5050	0
358	20231010	130200	55925990	5050	5050	5050	5050	50
359	20231010	130100	55673490	5050	5050	5050	5050	0
360	20231010	130000	55673490	5050	5050	5050	5050	0
361	20231010	125900	55673490	5050	5050	5050	5050	0
362	20231010	125800	55673490	5050	5050	5050	5050	0
363	20231010	125700	55673490	5050	5050	5050	5050	0
364	20231010	125600	55673490	5050	5050	5050	5050	0
365	20231010	125500	55673490	5050	5050	5050	5050	0
366	20231010	125400	55673490	5050	5050	5050	5050	0
367	20231010	125300	55673490	5050	5050	5050	5050	0
368	20231010	125200	55673490	5050	5050	5050	5050	3
369	20231010	125100	55658340	5010	5010	5010	5010	0
370	20231010	125000	55658340	5010	5010	5010	5010	0
371	20231010	124900	55658340	5010	5010	5010	5010	0
372	20231010	124800	55658340	5010	5010	5010	5010	0
373	20231010	124700	55658340	5010	5010	5010	5010	0
374	20231010	124600	55658340	5010	5030	5030	5010	583
375	20231010	124500	52733230	5030	5040	5040	5030	216
376	20231010	124400	51645880	5040	5040	5040	5040	15
377	20231010	124300	51570280	5060	5050	5060	5050	16
378	20231010	124200	51489380	5040	5040	5040	5040	0
379	20231010	124100	51489380	5040	5040	5040	5040	0
380	20231010	124000	51489380	5040	5040	5040	5040	0
381	20231010	123900	51489380	5040	5040	5040	5040	2
382	20231010	123800	51479300	5040	5040	5040	5040	7
383	20231010	123700	51444020	5060	5060	5060	5060	7
384	20231010	123600	51408600	5060	5060	5060	5060	0
385	20231010	123500	51408600	5060	5060	5060	5060	0
386	20231010	123400	51408600	5060	5060	5060	5060	0
387	20231010	123300	51408600	5060	5060	5060	5060	0
388	20231010	123200	51408600	5060	5060	5060	5060	0
389	20231010	123100	51408600	5060	5060	5060	5060	0
390	20231010	123000	51408600	5060	5060	5060	5060	0
391	20231010	122900	51408600	5060	5060	5060	5060	0
392	20231010	122800	51408600	5060	5060	5060	5060	4
393	20231010	122700	51388360	5040	5040	5040	5040	0
394	20231010	122600	51388360	5040	5040	5040	5040	0
395	20231010	122500	51388360	5040	5040	5040	5040	0
396	20231010	122400	51388360	5040	5040	5040	5040	1
397	20231010	122300	51383320	5040	5040	5040	5040	0
398	20231010	122200	51383320	5040	5040	5040	5040	0
399	20231010	122100	51383320	5040	5040	5040	5040	0
400	20231010	122000	51383320	5040	5040	5040	5040	231
401	20231010	121900	50219080	5070	5070	5070	5070	0
402	20231010	121800	50219080	5070	5070	5070	5070	0
403	20231010	121700	50219080	5070	5070	5070	5070	0
404	20231010	121600	50219080	5070	5070	5070	5070	0
405	20231010	121500	50219080	5070	5070	5070	5070	4
406	20231010	121400	50198800	5070	5070	5070	5070	0
407	20231010	121300	50198800	5070	5070	5070	5070	0
408	20231010	121200	50198800	5070	5090	5090	5040	1720
409	20231010	121100	41516240	5090	5090	5090	5090	0
410	20231010	121000	41516240	5090	5090	5090	5090	6
411	20231010	120900	41485700	5090	5090	5090	5090	48
412	20231010	120800	41241380	5090	5090	5090	5090	0
413	20231010	120700	41241380	5090	5090	5090	5090	0
414	20231010	120600	41241380	5090	5090	5090	5090	0
415	20231010	120500	41241380	5090	5090	5090	5090	0
416	20231010	120400	41241380	5090	5090	5090	5090	0
417	20231010	120300	41241380	5090	5090	5090	5090	5
418	20231010	120200	41215930	5090	5090	5090	5090	0
419	20231010	120100	41215930	5090	5090	5090	5090	0
420	20231010	120000	41215930	5090	5090	5090	5090	0
421	20231010	115900	41215930	5090	5090	5090	5090	24
422	20231010	115800	41093770	5090	5090	5090	5090	0
423	20231010	115700	41093770	5090	5090	5090	5090	0
424	20231010	115600	41093770	5090	5090	5090	5090	1
425	20231010	115500	41088680	5090	5070	5090	5070	4
426	20231010	115400	41068340	5100	5100	5100	5100	0
427	20231010	115300	41068340	5100	5100	5100	5100	0
428	20231010	115200	41068340	5100	5100	5100	5100	0
429	20231010	115100	41068340	5100	5100	5100	5100	0
430	20231010	115000	41068340	5100	5100	5100	5100	1
431	20231010	114900	41063240	5100	5100	5100	5100	0
432	20231010	114800	41063240	5100	5100	5100	5100	0
433	20231010	114700	41063240	5100	5100	5100	5100	4
434	20231010	114600	41042840	5060	5060	5060	5060	0
435	20231010	114500	41042840	5060	5060	5060	5060	0
436	20231010	114400	41042840	5060	5060	5060	5060	71
437	20231010	114300	40683580	5060	5060	5060	5060	43
438	20231010	114200	40466000	5060	5060	5060	5060	0
439	20231010	114100	40466000	5060	5080	5080	5060	963
440	20231010	114000	35584340	5080	5080	5080	5080	0
441	20231010	113900	35584340	5080	5080	5080	5080	0
442	20231010	113800	35584340	5080	5080	5080	5080	0
443	20231010	113700	35584340	5080	5070	5080	5070	795
444	20231010	113600	31546740	5080	5080	5080	5080	1
445	20231010	113500	31541660	5080	5080	5080	5080	10
446	20231010	113400	31490860	5080	5080	5080	5080	0
447	20231010	113300	31490860	5080	5080	5080	5080	1
448	20231010	113200	31485780	5080	5080	5080	5080	3
449	20231010	113100	31470540	5080	5080	5080	5080	0
450	20231010	113000	31470540	5080	5080	5080	5080	0
451	20231010	112900	31470540	5080	5080	5080	5080	0
452	20231010	112800	31470540	5080	5080	5080	5080	31
453	20231010	112700	31313060	5100	5100	5100	5100	10
454	20231010	112600	31262060	5090	5090	5090	5090	0
455	20231010	112500	31262060	5090	5090	5090	5090	0
456	20231010	112400	31262060	5090	5090	5090	5090	0
457	20231010	112300	31262060	5090	5090	5090	5090	0
458	20231010	112200	31262060	5090	5090	5090	5090	0
459	20231010	112100	31262060	5090	5090	5090	5090	0
460	20231010	112000	31262060	5090	5090	5090	5090	0
461	20231010	111900	31262060	5090	5090	5090	5090	15
462	20231010	111800	31185710	5090	5090	5090	5090	60
463	20231010	111700	30880310	5100	5100	5100	5100	0
464	20231010	111600	30880310	5100	5100	5100	5100	0
465	20231010	111500	30880310	5100	5100	5100	5100	0
466	20231010	111400	30880310	5100	5100	5100	5100	63
467	20231010	111300	30559010	5110	5110	5110	5110	0
468	20231010	111200	30559010	5110	5110	5110	5110	0
469	20231010	111100	30559010	5110	5110	5110	5110	0
470	20231010	111000	30559010	5110	5110	5110	5110	0
471	20231010	110900	30559010	5110	5110	5110	5110	0
472	20231010	110800	30559010	5110	5110	5110	5110	0
473	20231010	110700	30559010	5110	5110	5110	5110	0
474	20231010	110600	30559010	5110	5110	5110	5110	0
475	20231010	110500	30559010	5110	5110	5110	5110	20
476	20231010	110400	30456810	5110	5110	5110	5110	0
477	20231010	110300	30456810	5110	5110	5110	5110	1
478	20231010	110200	30451700	5110	5110	5110	5110	0
479	20231010	110100	30451700	5110	5110	5110	5110	0
480	20231010	110000	30451700	5110	5110	5110	5110	1
481	20231010	105900	30446590	5110	5110	5110	5110	0
482	20231010	105800	30446590	5110	5110	5110	5110	0
483	20231010	105700	30446590	5110	5110	5110	5110	0
484	20231010	105600	30446590	5110	5110	5110	5110	0
485	20231010	105500	30446590	5110	5110	5110	5110	0
486	20231010	105400	30446590	5110	5110	5110	5110	0
487	20231010	105300	30446590	5110	5110	5110	5110	5
488	20231010	105200	30421040	5110	5110	5110	5110	8
489	20231010	105100	30380160	5110	5110	5110	5110	0
490	20231010	105000	30380160	5110	5110	5110	5110	0
491	20231010	104900	30380160	5110	5110	5110	5110	0
492	20231010	104800	30380160	5110	5110	5110	5110	1
493	20231010	104700	30375050	5110	5110	5110	5110	1
494	20231010	104600	30369940	5120	5120	5120	5120	0
495	20231010	104500	30369940	5120	5120	5120	5120	0
496	20231010	104400	30369940	5120	5120	5120	5120	1
497	20231010	104300	30364820	5120	5120	5120	5120	0
498	20231010	104200	30364820	5120	5120	5120	5120	0
499	20231010	104100	30364820	5120	5120	5120	5120	0
500	20231010	104000	30364820	5120	5120	5120	5120	0
501	20231010	103900	30364820	5120	5120	5120	5120	0
502	20231010	103800	30364820	5120	5120	5120	5120	0
503	20231010	103700	30364820	5120	5120	5120	5120	0
504	20231010	103600	30364820	5120	5120	5120	5120	0
505	20231010	103500	30364820	5120	5120	5120	5120	20
506	20231010	103400	30262420	5110	5110	5110	5110	0
507	20231010	103300	30262420	5110	5110	5110	5110	5
508	20231010	103200	30236870	5110	5110	5110	5110	22
509	20231010	103100	30124450	5110	5110	5110	5110	5
510	20231010	103000	30098900	5120	5120	5120	5120	0
511	20231010	102900	30098900	5120	5120	5120	5120	0
512	20231010	102800	30098900	5120	5120	5120	5120	0
513	20231010	102700	30098900	5120	5120	5120	5120	0
514	20231010	102600	30098900	5120	5120	5120	5120	0
515	20231010	102500	30098900	5120	5120	5120	5120	0
516	20231010	102400	30098900	5120	5120	5120	5120	2
517	20231010	102300	30088660	5120	5120	5120	5120	0
518	20231010	102200	30088660	5120	5120	5120	5120	55
519	20231010	102100	29807060	5110	5110	5110	5110	0
520	20231010	102000	29807060	5110	5110	5110	5110	0
521	20231010	101900	29807060	5110	5110	5110	5110	0
522	20231010	101800	29807060	5110	5110	5110	5110	0
523	20231010	101700	29807060	5110	5110	5110	5110	200
524	20231010	101600	28785060	5120	5120	5120	5120	0
525	20231010	101500	28785060	5120	5120	5120	5120	0
526	20231010	101400	28785060	5120	5120	5120	5120	106
527	20231010	101300	28242340	5120	5120	5120	5120	1
528	20231010	101200	28237220	5110	5110	5110	5110	16
529	20231010	101100	28155460	5110	5110	5110	5110	0
530	20231010	101000	28155460	5110	5110	5110	5110	0
531	20231010	100900	28155460	5110	5110	5110	5110	96
532	20231010	100800	27664900	5110	5110	5110	5110	148
533	20231010	100700	26908620	5110	5110	5110	5110	0
534	20231010	100600	26908620	5110	5110	5110	5110	0
535	20231010	100500	26908620	5110	5110	5110	5110	224
536	20231010	100400	25763980	5110	5110	5110	5110	217
537	20231010	100300	24655110	5110	5110	5110	5110	0
538	20231010	100200	24655110	5110	5110	5110	5110	0
539	20231010	100100	24655110	5110	5110	5110	5110	50
540	20231010	100000	24399610	5110	5110	5110	5110	0
541	20231010	095900	24399610	5110	5110	5110	5100	357
542	20231010	095800	22578870	5110	5110	5110	5110	0
543	20231010	095700	22578870	5110	5110	5110	5110	38
544	20231010	095600	22384690	5110	5110	5110	5110	0
545	20231010	095500	22384690	5110	5110	5110	5110	0
546	20231010	095400	22384690	5110	5110	5110	5110	20
547	20231010	095300	22282490	5120	5120	5120	5120	0
548	20231010	095200	22282490	5120	5120	5120	5120	0
549	20231010	095100	22282490	5120	5120	5120	5120	0
550	20231010	095000	22282490	5120	5120	5120	5120	0
551	20231010	094900	22282490	5120	5120	5120	5120	0
552	20231010	094800	22282490	5120	5120	5120	5120	1
553	20231010	094700	22277370	5110	5110	5110	5110	0
554	20231010	094600	22277370	5110	5110	5110	5110	0
555	20231010	094500	22277370	5110	5110	5110	5110	32
556	20231010	094400	22113850	5100	5100	5100	5100	17
557	20231010	094300	22027150	5110	5110	5110	5110	0
558	20231010	094200	22027150	5110	5090	5110	5090	379
559	20231010	094100	20097720	5070	5070	5070	5070	3
560	20231010	094000	20082510	5010	5110	5110	5010	1530
561	20231010	093900	12361410	5110	5110	5110	5110	0
562	20231010	093800	12361410	5110	5110	5110	5110	10
563	20231010	093700	12310310	5120	5120	5120	5120	481
564	20231010	093600	9847590	5110	5110	5110	5110	0
565	20231010	093500	9847590	5110	5110	5110	5110	0
566	20231010	093400	9847590	5110	5120	5120	5110	11
567	20231010	093300	9791370	5120	5120	5120	5120	0
568	20231010	093200	9791370	5120	5120	5120	5120	0
569	20231010	093100	9791370	5120	5120	5120	5120	0
570	20231010	093000	9791370	5120	5120	5120	5120	1
571	20231010	092900	9786250	5120	5120	5120	5120	1
572	20231010	092800	9781130	5110	5110	5110	5110	18
573	20231010	092700	9689150	5100	5100	5100	5100	0
574	20231010	092600	9689150	5100	5100	5100	5100	0
575	20231010	092500	9689150	5100	5100	5100	5100	0
576	20231010	092400	9689150	5100	5100	5100	5100	10
577	20231010	092300	9638150	5100	5100	5100	5100	0
578	20231010	092200	9638150	5100	5110	5110	5100	80
579	20231010	092100	9229750	5120	5120	5120	5120	0
580	20231010	092000	9229750	5120	5120	5120	5120	0
581	20231010	091900	9229750	5120	5120	5120	5120	0
582	20231010	091800	9229750	5120	5110	5120	5100	53
583	20231010	091700	8958920	5110	5110	5110	5110	0
584	20231010	091600	8958920	5110	5110	5110	5110	48
585	20231010	091500	8713640	5100	5100	5100	5100	276
586	20231010	091400	7306040	5050	5110	5110	5050	571
587	20231010	091300	4398550	5130	5130	5130	5130	0
588	20231010	091200	4398550	5130	5130	5130	5130	9
589	20231010	091100	4352380	5130	5130	5130	5130	30
590	20231010	091000	4198480	5130	5130	5130	5130	5
591	20231010	090900	4172830	5130	5130	5130	5130	85
592	20231010	090800	3736780	5140	5140	5140	5140	0
593	20231010	090700	3736780	5140	5140	5140	5140	0
594	20231010	090600	3736780	5140	5140	5140	5140	0
595	20231010	090500	3736780	5140	5140	5140	5140	1
596	20231010	090400	3731640	5130	5130	5130	5130	62
597	20231010	090300	3413580	5130	5130	5130	5130	2
598	20231010	090200	3403320	5130	5130	5130	5130	0
599	20231010	090100	3403320	5130	5130	5130	5130	3
600	20231010	090000	3387930	5110	5110	5110	5110	663