KissMeData/035610/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191100	196537060	4065	4065	4065	4065	4490
3	20231010	191000	196537060	4065	4065	4065	4065	0
4	20231010	190900	196537060	4065	4065	4065	4065	0
5	20231010	190800	196537060	4065	4065	4065	4065	0
6	20231010	190700	196537060	4065	4065	4065	4065	0
7	20231010	190600	196537060	4065	4065	4065	4065	0
8	20231010	190500	196537060	4065	4065	4065	4065	0
9	20231010	190400	196537060	4065	4065	4065	4065	0
10	20231010	190300	196537060	4065	4065	4065	4065	0
11	20231010	190200	196537060	4065	4065	4065	4065	0
12	20231010	190100	196537060	4065	4065	4065	4065	0
13	20231010	190000	196537060	4065	4065	4065	4065	0
14	20231010	185900	196537060	4065	4065	4065	4065	0
15	20231010	185800	196537060	4065	4065	4065	4065	0
16	20231010	185700	196537060	4065	4065	4065	4065	0
17	20231010	185600	196537060	4065	4065	4065	4065	0
18	20231010	185500	196537060	4065	4065	4065	4065	0
19	20231010	185400	196537060	4065	4065	4065	4065	0
20	20231010	185300	196537060	4065	4065	4065	4065	0
21	20231010	185200	196537060	4065	4065	4065	4065	0
22	20231010	185100	196537060	4065	4065	4065	4065	0
23	20231010	185000	196537060	4065	4065	4065	4065	0
24	20231010	184900	196537060	4065	4065	4065	4065	0
25	20231010	184800	196537060	4065	4065	4065	4065	0
26	20231010	184700	196537060	4065	4065	4065	4065	0
27	20231010	184600	196537060	4065	4065	4065	4065	0
28	20231010	184500	196537060	4065	4065	4065	4065	0
29	20231010	184400	196537060	4065	4065	4065	4065	0
30	20231010	184300	196537060	4065	4065	4065	4065	0
31	20231010	184200	196537060	4065	4065	4065	4065	0
32	20231010	184100	196537060	4065	4065	4065	4065	4490
33	20231010	184000	196537060	4065	4065	4065	4065	0
34	20231010	183900	196537060	4065	4065	4065	4065	0
35	20231010	183800	196537060	4065	4065	4065	4065	0
36	20231010	183700	196537060	4065	4065	4065	4065	0
37	20231010	183600	196537060	4065	4065	4065	4065	0
38	20231010	183500	196537060	4065	4065	4065	4065	0
39	20231010	183400	196537060	4065	4065	4065	4065	0
40	20231010	183300	196537060	4065	4065	4065	4065	0
41	20231010	183200	196537060	4065	4065	4065	4065	0
42	20231010	183100	196537060	4065	4065	4065	4065	0
43	20231010	183000	196537060	4065	4065	4065	4065	0
44	20231010	182900	196537060	4065	4065	4065	4065	0
45	20231010	182800	196537060	4065	4065	4065	4065	0
46	20231010	182700	196537060	4065	4065	4065	4065	0
47	20231010	182600	196537060	4065	4065	4065	4065	0
48	20231010	182500	196537060	4065	4065	4065	4065	0
49	20231010	182400	196537060	4065	4065	4065	4065	0
50	20231010	182300	196537060	4065	4065	4065	4065	0
51	20231010	182200	196537060	4065	4065	4065	4065	0
52	20231010	182100	196537060	4065	4065	4065	4065	0
53	20231010	182000	196537060	4065	4065	4065	4065	0
54	20231010	181900	196537060	4065	4065	4065	4065	0
55	20231010	181800	196537060	4065	4065	4065	4065	0
56	20231010	181700	196537060	4065	4065	4065	4065	0
57	20231010	181600	196537060	4065	4065	4065	4065	0
58	20231010	181500	196537060	4065	4065	4065	4065	0
59	20231010	181400	196537060	4065	4065	4065	4065	0
60	20231010	181300	196537060	4065	4065	4065	4065	0
61	20231010	181200	196537060	4065	4065	4065	4065	0
62	20231010	181100	196537060	4065	4065	4065	4065	4490
63	20231010	181000	196537060	4065	4065	4065	4065	0
64	20231010	180900	196537060	4065	4065	4065	4065	0
65	20231010	180800	196537060	4065	4065	4065	4065	0
66	20231010	180700	196537060	4065	4065	4065	4065	0
67	20231010	180600	196537060	4065	4065	4065	4065	0
68	20231010	180500	196537060	4065	4065	4065	4065	0
69	20231010	180400	196537060	4065	4065	4065	4065	0
70	20231010	180300	196537060	4065	4065	4065	4065	0
71	20231010	180200	196537060	4065	4065	4065	4065	0
72	20231010	180100	196537060	4065	4065	4065	4065	0
73	20231010	180000	196537060	4065	4065	4065	4065	0
74	20231010	175900	196537060	4065	4065	4065	4065	0
75	20231010	175800	196537060	4065	4065	4065	4065	0
76	20231010	175700	196537060	4065	4065	4065	4065	0
77	20231010	175600	196537060	4065	4065	4065	4065	0
78	20231010	175500	196537060	4065	4065	4065	4065	0
79	20231010	175400	196537060	4065	4065	4065	4065	0
80	20231010	175300	196537060	4065	4065	4065	4065	0
81	20231010	175200	196537060	4065	4065	4065	4065	0
82	20231010	175100	196537060	4065	4065	4065	4065	0
83	20231010	175000	196537060	4065	4065	4065	4065	0
84	20231010	174900	196537060	4065	4065	4065	4065	0
85	20231010	174800	196537060	4065	4065	4065	4065	0
86	20231010	174700	196537060	4065	4065	4065	4065	0
87	20231010	174600	196537060	4065	4065	4065	4065	0
88	20231010	174500	196537060	4065	4065	4065	4065	0
89	20231010	174400	196537060	4065	4065	4065	4065	0
90	20231010	174300	196537060	4065	4065	4065	4065	0
91	20231010	174200	196537060	4065	4065	4065	4065	0
92	20231010	174100	196537060	4065	4065	4065	4065	4490
93	20231010	174000	196537060	4065	4065	4065	4065	0
94	20231010	173900	196537060	4065	4065	4065	4065	0
95	20231010	173800	196537060	4065	4065	4065	4065	0
96	20231010	173700	196537060	4065	4065	4065	4065	0
97	20231010	173600	196537060	4065	4065	4065	4065	0
98	20231010	173500	196537060	4065	4065	4065	4065	0
99	20231010	173400	196537060	4065	4065	4065	4065	0
100	20231010	173300	196537060	4065	4065	4065	4065	0
101	20231010	173200	196537060	4065	4065	4065	4065	0
102	20231010	173100	196537060	4065	4065	4065	4065	0
103	20231010	173000	196537060	4065	4065	4065	4065	0
104	20231010	172900	196537060	4065	4065	4065	4065	0
105	20231010	172800	196537060	4065	4065	4065	4065	0
106	20231010	172700	196537060	4065	4065	4065	4065	0
107	20231010	172600	196537060	4065	4065	4065	4065	0
108	20231010	172500	196537060	4065	4065	4065	4065	0
109	20231010	172400	196537060	4065	4065	4065	4065	0
110	20231010	172300	196537060	4065	4065	4065	4065	0
111	20231010	172200	196537060	4065	4065	4065	4065	0
112	20231010	172100	196537060	4065	4065	4065	4065	0
113	20231010	172000	196537060	4065	4065	4065	4065	0
114	20231010	171900	196537060	4065	4065	4065	4065	0
115	20231010	171800	196537060	4065	4065	4065	4065	0
116	20231010	171700	196537060	4065	4065	4065	4065	0
117	20231010	171600	196537060	4065	4065	4065	4065	0
118	20231010	171500	196537060	4065	4065	4065	4065	0
119	20231010	171400	196537060	4065	4065	4065	4065	0
120	20231010	171300	196537060	4065	4065	4065	4065	0
121	20231010	171200	196537060	4065	4065	4065	4065	0
122	20231010	171100	196537060	4065	4065	4065	4065	4490
123	20231010	171000	196537060	4065	4065	4065	4065	0
124	20231010	170900	196537060	4065	4065	4065	4065	0
125	20231010	170800	196537060	4065	4065	4065	4065	0
126	20231010	170700	196537060	4065	4065	4065	4065	0
127	20231010	170600	196537060	4065	4065	4065	4065	0
128	20231010	170500	196537060	4065	4065	4065	4065	0
129	20231010	170400	196537060	4065	4065	4065	4065	0
130	20231010	170300	196537060	4065	4065	4065	4065	0
131	20231010	170200	196537060	4065	4065	4065	4065	0
132	20231010	170100	196537060	4065	4065	4065	4065	0
133	20231010	170000	196537060	4065	4065	4065	4065	0
134	20231010	165900	196537060	4065	4065	4065	4065	0
135	20231010	165800	196537060	4065	4065	4065	4065	0
136	20231010	165700	196537060	4065	4065	4065	4065	0
137	20231010	165600	196537060	4065	4065	4065	4065	0
138	20231010	165500	196537060	4065	4065	4065	4065	0
139	20231010	165400	196537060	4065	4065	4065	4065	0
140	20231010	165300	196537060	4065	4065	4065	4065	0
141	20231010	165200	196537060	4065	4065	4065	4065	0
142	20231010	165100	196537060	4065	4065	4065	4065	0
143	20231010	165000	196537060	4065	4065	4065	4065	0
144	20231010	164900	196537060	4065	4065	4065	4065	0
145	20231010	164800	196537060	4065	4065	4065	4065	0
146	20231010	164700	196537060	4065	4065	4065	4065	0
147	20231010	164600	196537060	4065	4065	4065	4065	0
148	20231010	164500	196537060	4065	4065	4065	4065	0
149	20231010	164400	196537060	4065	4065	4065	4065	0
150	20231010	164300	196537060	4065	4065	4065	4065	0
151	20231010	164200	196537060	4065	4065	4065	4065	0
152	20231010	164100	196537060	4065	4065	4065	4065	4490
153	20231010	164000	196537060	4065	4065	4065	4065	0
154	20231010	163900	196537060	4065	4065	4065	4065	0
155	20231010	163800	196537060	4065	4065	4065	4065	0
156	20231010	163700	196537060	4065	4065	4065	4065	0
157	20231010	163600	196537060	4065	4065	4065	4065	0
158	20231010	163500	196537060	4065	4065	4065	4065	0
159	20231010	163400	196537060	4065	4065	4065	4065	0
160	20231010	163300	196537060	4065	4065	4065	4065	0
161	20231010	163200	196537060	4065	4065	4065	4065	0
162	20231010	163100	196537060	4065	4065	4065	4065	0
163	20231010	163000	196537060	4065	4065	4065	4065	0
164	20231010	162900	196537060	4065	4065	4065	4065	0
165	20231010	162800	196537060	4065	4065	4065	4065	0
166	20231010	162700	196537060	4065	4065	4065	4065	0
167	20231010	162600	196537060	4065	4065	4065	4065	0
168	20231010	162500	196537060	4065	4065	4065	4065	0
169	20231010	162400	196537060	4065	4065	4065	4065	0
170	20231010	162300	196537060	4065	4065	4065	4065	0
171	20231010	162200	196537060	4065	4065	4065	4065	0
172	20231010	162100	196537060	4065	4065	4065	4065	0
173	20231010	162000	196537060	4065	4065	4065	4065	0
174	20231010	161900	196537060	4065	4065	4065	4065	0
175	20231010	161800	196537060	4065	4065	4065	4065	0
176	20231010	161700	196537060	4065	4065	4065	4065	0
177	20231010	161600	196537060	4065	4065	4065	4065	0
178	20231010	161500	196537060	4065	4065	4065	4065	0
179	20231010	161400	196537060	4065	4065	4065	4065	0
180	20231010	161300	196537060	4065	4065	4065	4065	0
181	20231010	161200	196537060	4065	4065	4065	4065	0
182	20231010	161100	196537060	4065	4065	4065	4065	4490
183	20231010	161000	196537060	4065	4065	4065	4065	0
184	20231010	160900	196537060	4065	4065	4065	4065	0
185	20231010	160800	196537060	4065	4065	4065	4065	0
186	20231010	160700	196537060	4065	4065	4065	4065	0
187	20231010	160600	196537060	4065	4065	4065	4065	0
188	20231010	160500	196537060	4065	4065	4065	4065	0
189	20231010	160400	196537060	4065	4065	4065	4065	0
190	20231010	160300	196537060	4065	4065	4065	4065	0
191	20231010	160200	196537060	4065	4065	4065	4065	0
192	20231010	160100	196537060	4065	4065	4065	4065	0
193	20231010	160000	196537060	4065	4065	4065	4065	0
194	20231010	155900	196537060	4065	4065	4065	4065	0
195	20231010	155800	196537060	4065	4065	4065	4065	0
196	20231010	155700	196537060	4065	4065	4065	4065	0
197	20231010	155600	196537060	4065	4065	4065	4065	0
198	20231010	155500	196537060	4065	4065	4065	4065	0
199	20231010	155400	196537060	4065	4065	4065	4065	0
200	20231010	155300	196537060	4065	4065	4065	4065	0
201	20231010	155200	196537060	4065	4065	4065	4065	0
202	20231010	155100	196537060	4065	4065	4065	4065	0
203	20231010	155000	196537060	4065	4065	4065	4065	0
204	20231010	154900	196537060	4065	4065	4065	4065	0
205	20231010	154800	196537060	4065	4065	4065	4065	0
206	20231010	154700	196537060	4065	4065	4065	4065	0
207	20231010	154600	196537060	4065	4065	4065	4065	0
208	20231010	154500	196537060	4065	4065	4065	4065	0
209	20231010	154400	196537060	4065	4065	4065	4065	0
210	20231010	154300	196537060	4065	4065	4065	4065	0
211	20231010	154200	196537060	4065	4065	4065	4065	0
212	20231010	154100	196537060	4065	4065	4065	4065	4490
213	20231010	154000	196537060	4065	4065	4065	4065	0
214	20231010	153900	196537060	4065	4065	4065	4065	0
215	20231010	153800	196537060	4065	4065	4065	4065	0
216	20231010	153700	196537060	4065	4065	4065	4065	0
217	20231010	153600	196537060	4065	4065	4065	4065	0
218	20231010	153500	196537060	4065	4065	4065	4065	0
219	20231010	153400	196537060	4065	4065	4065	4065	0
220	20231010	153300	196537060	4065	4065	4065	4065	0
221	20231010	153200	196537060	4065	4065	4065	4065	0
222	20231010	153100	196537060	4065	4065	4065	4065	0
223	20231010	153000	196537060	4065	4065	4065	4065	4490
224	20231010	152900	178285210	3990	3990	3990	3990	0
225	20231010	152800	178285210	3990	3990	3990	3990	0
226	20231010	152700	178285210	3990	3990	3990	3990	0
227	20231010	152600	178285210	3990	3990	3990	3990	0
228	20231010	152500	178285210	3990	3990	3990	3990	0
229	20231010	152400	178285210	3990	3990	3990	3990	0
230	20231010	152300	178285210	3990	3990	3990	3990	0
231	20231010	152200	178285210	3990	3990	3990	3990	0
232	20231010	152100	178285210	3990	3990	3990	3990	0
233	20231010	152000	178285210	3990	3990	3990	3990	0
234	20231010	151900	178285210	3990	3985	3990	3985	496
235	20231010	151800	176306665	3990	3990	3990	3990	751
236	20231010	151700	173310175	3990	3985	3990	3975	268
237	20231010	151600	172240885	3990	3970	3990	3970	503
238	20231010	151500	170240870	3975	3975	3975	3975	110
239	20231010	151400	169803620	3975	3965	3980	3950	545
240	20231010	151300	167650070	3960	3960	3980	3955	19
241	20231010	151200	167574810	3945	3985	3985	3945	102
242	20231010	151100	167171965	3980	3980	3980	3980	179
243	20231010	151000	166459545	3980	3980	3980	3980	18
244	20231010	150900	166387905	3980	3980	3980	3980	0
245	20231010	150800	166387905	3980	3980	3980	3980	0
246	20231010	150700	166387905	3980	3980	3980	3980	2
247	20231010	150600	166379945	3965	3965	3965	3965	1
248	20231010	150500	166375980	3980	3955	3980	3955	2
249	20231010	150400	166368045	3960	3955	3960	3955	16
250	20231010	150300	166304695	3945	3950	3950	3945	43
251	20231010	150200	166134970	3990	3990	3990	3990	0
252	20231010	150100	166134970	3990	3990	3990	3990	0
253	20231010	150000	166134970	3990	3960	3990	3960	13
254	20231010	145900	166083135	3990	3960	3990	3960	10
255	20231010	145800	166043465	3955	3955	3955	3955	50
256	20231010	145700	165845715	3930	3990	3990	3930	1680
257	20231010	145600	159233850	3975	3980	3980	3975	12
258	20231010	145500	159186145	3990	3990	3990	3990	0
259	20231010	145400	159186145	3990	3975	3990	3975	12
260	20231010	145300	159138430	3995	3995	3995	3980	3
261	20231010	145200	159126460	3990	4000	4000	3980	4
262	20231010	145100	159110505	3985	4000	4000	3985	2
263	20231010	145000	159102520	3985	3985	3985	3985	1
264	20231010	144900	159098535	4000	4000	4000	4000	0
265	20231010	144800	159098535	4000	3990	4000	3990	12
266	20231010	144700	159050565	3995	3995	3995	3995	0
267	20231010	144600	159050565	3995	3995	3995	3995	1
268	20231010	144500	159046570	4005	4000	4005	3995	5
269	20231010	144400	159026565	4005	4000	4005	3990	130
270	20231010	144300	158506580	4000	3995	4005	3985	90
271	20231010	144200	158147180	3995	3975	3995	3975	115
272	20231010	144100	157690020	3975	3965	3975	3965	104
273	20231010	144000	157277650	3970	3970	3970	3970	32
274	20231010	143900	157150610	3980	3980	3980	3980	0
275	20231010	143800	157150610	3980	3975	3980	3975	3
276	20231010	143700	157138680	3980	3980	3990	3960	149
277	20231010	143600	156548475	3990	3985	3990	3970	71
278	20231010	143500	156265975	3980	3980	3980	3980	1
279	20231010	143400	156261995	3995	3975	3995	3975	8
280	20231010	143300	156230080	3995	3960	4000	3960	27
281	20231010	143200	156122525	3985	3960	3985	3955	37
282	20231010	143100	155976000	4000	3950	4000	3930	2146
283	20231010	143000	147502860	3950	3950	3950	3950	1
284	20231010	142900	147498910	3950	3945	3955	3945	15
285	20231010	142800	147439720	3955	3950	3955	3950	5
286	20231010	142700	147419965	3950	3950	3950	3950	7
287	20231010	142600	147392315	3955	3950	3955	3950	51
288	20231010	142500	147190860	3955	3955	3955	3955	0
289	20231010	142400	147190860	3955	3955	3955	3955	0
290	20231010	142300	147190860	3955	3955	3955	3955	0
291	20231010	142200	147190860	3955	3955	3955	3955	0
292	20231010	142100	147190860	3955	3950	3955	3945	112
293	20231010	142000	146748925	3955	3955	3955	3955	22
294	20231010	141900	146661915	3955	3955	3955	3955	0
295	20231010	141800	146661915	3955	3945	3955	3945	116
296	20231010	141700	146204145	3955	3955	3955	3945	183
297	20231010	141600	145482190	3955	3955	3955	3955	0
298	20231010	141500	145482190	3955	3955	3955	3955	2
299	20231010	141400	145474280	3955	3955	3955	3955	5
300	20231010	141300	145454505	3955	3950	3955	3950	599
301	20231010	141200	143088450	3955	3965	3965	3940	3072
302	20231010	141100	130936715	3975	3975	3975	3975	0
303	20231010	141000	130936715	3975	3975	3975	3970	5
304	20231010	140900	130916845	3975	3975	3975	3975	1
305	20231010	140800	130912870	3970	3970	3970	3970	1
306	20231010	140700	130908900	3965	3975	3980	3965	24
307	20231010	140600	130813465	3975	3975	3975	3970	3
308	20231010	140500	130801545	3965	3980	3980	3965	6
309	20231010	140400	130777710	3965	3970	3970	3965	211
310	20231010	140300	129940380	3980	3980	3980	3980	0
311	20231010	140200	129940380	3980	4000	4000	3975	205
312	20231010	140100	129124470	3980	3980	3980	3980	469
313	20231010	140000	127257850	4000	4000	4000	4000	0
314	20231010	135900	127257850	4000	4000	4000	4000	0
315	20231010	135800	127257850	4000	4000	4000	4000	2
316	20231010	135700	127249850	4000	4000	4000	4000	0
317	20231010	135600	127249850	4000	3985	4000	3985	404
318	20231010	135500	125639895	4000	3995	4000	3990	13
319	20231010	135400	125587990	4000	4000	4000	4000	0
320	20231010	135300	125587990	4000	4000	4000	4000	0
321	20231010	135200	125587990	4000	4000	4000	4000	0
322	20231010	135100	125587990	4000	4000	4000	4000	0
323	20231010	135000	125587990	4000	4000	4000	4000	1
324	20231010	134900	125583990	4000	3985	4000	3985	24
325	20231010	134800	125488290	4000	4000	4000	4000	0
326	20231010	134700	125488290	4000	4000	4000	4000	0
327	20231010	134600	125488290	4000	4000	4000	4000	0
328	20231010	134500	125488290	4000	4000	4000	4000	0
329	20231010	134400	125488290	4000	4000	4000	4000	0
330	20231010	134300	125488290	4000	3985	4000	3975	1246
331	20231010	134200	120532850	3985	3985	3985	3985	6
332	20231010	134100	120508940	3985	3985	3985	3985	49
333	20231010	134000	120313675	3985	3985	3985	3985	2
334	20231010	133900	120305705	3975	3975	3975	3975	0
335	20231010	133800	120305705	3975	3980	3980	3975	257
336	20231010	133700	119283905	3985	3985	3985	3985	1
337	20231010	133600	119279920	3985	3985	3985	3985	30
338	20231010	133500	119160370	3985	3980	3985	3980	6
339	20231010	133400	119136485	3985	3980	3985	3980	8
340	20231010	133300	119104640	3985	3985	3985	3985	0
341	20231010	133200	119104640	3985	3980	3985	3980	370
342	20231010	133100	117632010	3980	3980	3985	3980	22
343	20231010	133000	117544445	3985	3985	3985	3980	66
344	20231010	132900	117281470	3985	3985	3985	3985	7
345	20231010	132800	117253575	3985	3985	3985	3985	0
346	20231010	132700	117253575	3985	3985	3985	3975	14
347	20231010	132600	117197820	4005	4005	4005	4005	0
348	20231010	132500	117197820	4005	4005	4005	4005	0
349	20231010	132400	117197820	4005	4005	4005	4005	0
350	20231010	132300	117197820	4005	4005	4005	4005	0
351	20231010	132200	117197820	4005	3985	4005	3985	2
352	20231010	132100	117189830	3975	4000	4000	3975	250
353	20231010	132000	116195990	4020	4020	4020	4020	0
354	20231010	131900	116195990	4020	4020	4020	4020	13
355	20231010	131800	116143730	4015	4015	4015	4015	1
356	20231010	131700	116139715	4025	4025	4025	4025	0
357	20231010	131600	116139715	4025	4025	4025	4025	0
358	20231010	131500	116139715	4025	4025	4025	4025	0
359	20231010	131400	116139715	4025	4025	4025	4025	3
360	20231010	131300	116127640	4025	4025	4025	4020	29
361	20231010	131200	116010970	4025	4000	4025	4000	106
362	20231010	131100	115586620	4000	4000	4000	4000	10
363	20231010	131000	115546620	4000	3995	4000	3995	7
364	20231010	130900	115518650	3995	3995	3995	3995	0
365	20231010	130800	115518650	3995	3995	3995	3995	20
366	20231010	130700	115438750	3965	3985	3985	3965	1408
367	20231010	130600	109847110	4000	4000	4000	4000	0
368	20231010	130500	109847110	4000	4000	4000	4000	0
369	20231010	130400	109847110	4000	4000	4000	4000	0
370	20231010	130300	109847110	4000	3990	4000	3985	141
371	20231010	130200	109284735	4000	4000	4000	4000	0
372	20231010	130100	109284735	4000	3995	4000	3995	39
373	20231010	130000	109128835	4000	4000	4000	4000	0
374	20231010	125900	109128835	4000	3990	4000	3990	1950
375	20231010	125800	101345995	3995	3995	3995	3995	60
376	20231010	125700	101106295	4000	4015	4015	4000	983
377	20231010	125600	97174265	4000	4010	4010	4000	713
378	20231010	125500	94319010	4020	4020	4020	4020	116
379	20231010	125400	93852690	4015	4015	4015	4015	12
380	20231010	125300	93804510	4015	4015	4015	4015	0
381	20231010	125200	93804510	4015	4015	4015	4015	0
382	20231010	125100	93804510	4015	4015	4015	4015	44
383	20231010	125000	93627850	4035	4025	4035	4020	1455
384	20231010	124900	87778140	4030	4030	4030	4030	32
385	20231010	124800	87649180	4065	4065	4065	4065	0
386	20231010	124700	87649180	4065	4065	4065	4065	0
387	20231010	124600	87649180	4065	4065	4065	4065	0
388	20231010	124500	87649180	4065	4065	4065	4065	0
389	20231010	124400	87649180	4065	4065	4065	4065	0
390	20231010	124300	87649180	4065	4065	4065	4065	0
391	20231010	124200	87649180	4065	4065	4065	4065	0
392	20231010	124100	87649180	4065	4065	4065	4065	0
393	20231010	124000	87649180	4065	4065	4065	4065	0
394	20231010	123900	87649180	4065	4040	4065	4040	10
395	20231010	123800	87608555	4065	4065	4065	4065	0
396	20231010	123700	87608555	4065	4065	4065	4065	0
397	20231010	123600	87608555	4065	4040	4065	4040	2
398	20231010	123500	87600450	4060	4040	4060	4040	28
399	20231010	123400	87486790	4060	4040	4060	4040	50
400	20231010	123300	87284770	4070	4030	4070	4030	580
401	20231010	123200	84947010	4035	4035	4035	4025	236
402	20231010	123100	83996695	4045	4045	4045	4045	0
403	20231010	123000	83996695	4045	4045	4045	4045	237
404	20231010	122900	83038030	4050	4050	4050	4050	0
405	20231010	122800	83038030	4050	4050	4050	4050	0
406	20231010	122700	83038030	4050	4050	4050	4050	0
407	20231010	122600	83038030	4050	4045	4050	4045	11
408	20231010	122500	82993530	4045	4045	4045	4045	0
409	20231010	122400	82993530	4045	4045	4045	4045	0
410	20231010	122300	82993530	4045	4045	4045	4045	0
411	20231010	122200	82993530	4045	4040	4045	4040	3
412	20231010	122100	82981405	4050	4050	4050	4050	0
413	20231010	122000	82981405	4050	4050	4050	4050	0
414	20231010	121900	82981405	4050	4050	4050	4050	1
415	20231010	121800	82977355	4045	4050	4055	4045	169
416	20231010	121700	82293155	4050	4065	4065	4050	2005
417	20231010	121600	74153235	4085	4085	4085	4085	0
418	20231010	121500	74153235	4085	4085	4085	4085	0
419	20231010	121400	74153235	4085	4085	4085	4085	0
420	20231010	121300	74153235	4085	4085	4085	4085	1
421	20231010	121200	74149150	4070	4070	4070	4070	1
422	20231010	121100	74145080	4085	4085	4085	4085	1
423	20231010	121000	74140995	4070	4070	4070	4070	1
424	20231010	120900	74136925	4085	4085	4085	4085	0
425	20231010	120800	74136925	4085	4085	4085	4085	0
426	20231010	120700	74136925	4085	4085	4085	4085	0
427	20231010	120600	74136925	4085	4080	4085	4075	38
428	20231010	120500	73981885	4095	4095	4095	4095	0
429	20231010	120400	73981885	4095	4095	4095	4095	0
430	20231010	120300	73981885	4095	4095	4095	4095	0
431	20231010	120200	73981885	4095	4095	4095	4095	1
432	20231010	120100	73977790	4095	4095	4095	4095	0
433	20231010	120000	73977790	4095	4095	4095	4095	1
434	20231010	115900	73973695	4080	4080	4080	4080	2
435	20231010	115800	73965535	4095	4090	4095	4090	3
436	20231010	115700	73953255	4095	4090	4095	4090	17
437	20231010	115600	73883720	4095	4095	4095	4095	0
438	20231010	115500	73883720	4095	4080	4095	4080	96
439	20231010	115400	73490725	4080	4080	4080	4080	0
440	20231010	115300	73490725	4080	4080	4080	4080	0
441	20231010	115200	73490725	4080	4080	4080	4080	4
442	20231010	115100	73474405	4080	4080	4080	4080	5
443	20231010	115000	73454005	4085	4085	4085	4085	0
444	20231010	114900	73454005	4085	4085	4085	4085	0
445	20231010	114800	73454005	4085	4080	4085	4070	4
446	20231010	114700	73437690	4095	4095	4095	4095	0
447	20231010	114600	73437690	4095	4095	4095	4095	0
448	20231010	114500	73437690	4095	4095	4095	4095	0
449	20231010	114400	73437690	4095	4095	4095	4095	0
450	20231010	114300	73437690	4095	4095	4095	4095	0
451	20231010	114200	73437690	4095	4070	4095	4070	198
452	20231010	114100	72630825	4065	4065	4065	4065	71
453	20231010	114000	72342210	4070	4070	4070	4070	0
454	20231010	113900	72342210	4070	4070	4070	4070	0
455	20231010	113800	72342210	4070	4070	4070	4070	0
456	20231010	113700	72342210	4070	4070	4070	4070	0
457	20231010	113600	72342210	4070	4070	4070	4070	0
458	20231010	113500	72342210	4070	4070	4070	4070	0
459	20231010	113400	72342210	4070	4070	4070	4070	0
460	20231010	113300	72342210	4070	4070	4070	4070	0
461	20231010	113200	72342210	4070	4070	4070	4070	0
462	20231010	113100	72342210	4070	4070	4070	4070	0
463	20231010	113000	72342210	4070	4065	4080	4060	25
464	20231010	112900	72240660	4065	4065	4065	4065	1
465	20231010	112800	72236595	4060	4060	4060	4060	5
466	20231010	112700	72216295	4070	4065	4070	4065	4
467	20231010	112600	72200030	4080	4080	4080	4080	0
468	20231010	112500	72200030	4080	4080	4080	4080	0
469	20231010	112400	72200030	4080	4060	4080	4060	471
470	20231010	112300	70287750	4090	4090	4090	4090	0
471	20231010	112200	70287750	4090	4065	4090	4060	845
472	20231010	112100	66856075	4095	4080	4100	4075	102
473	20231010	112000	66437925	4100	4080	4100	4075	1240
474	20231010	111900	61362685	4095	4075	4095	4075	107
475	20231010	111800	60925600	4085	4085	4085	4085	0
476	20231010	111700	60925600	4085	4085	4085	4085	0
477	20231010	111600	60925600	4085	4075	4085	4075	9
478	20231010	111500	60888915	4085	4085	4085	4085	3
479	20231010	111400	60876660	4095	4095	4095	4095	0
480	20231010	111300	60876660	4095	4075	4095	4075	13
481	20231010	111200	60823635	4095	4095	4095	4095	0
482	20231010	111100	60823635	4095	4095	4095	4095	0
483	20231010	111000	60823635	4095	4095	4095	4095	0
484	20231010	110900	60823635	4095	4095	4095	4095	0
485	20231010	110800	60823635	4095	4095	4095	4095	0
486	20231010	110700	60823635	4095	4075	4095	4075	9
487	20231010	110600	60786940	4100	4100	4100	4100	0
488	20231010	110500	60786940	4100	4080	4100	4070	2987
489	20231010	110400	48601190	4080	4080	4080	4080	5
490	20231010	110300	48580790	4095	4095	4095	4095	0
491	20231010	110200	48580790	4095	4095	4095	4095	15
492	20231010	110100	48519365	4100	4105	4105	4100	822
493	20231010	110000	45148215	4100	4070	4100	4070	3110
494	20231010	105900	32433690	4070	4065	4070	4060	299
495	20231010	105800	31217875	4065	4065	4065	4065	36
496	20231010	105700	31071535	4065	4065	4065	4065	79
497	20231010	105600	30750400	4055	4055	4065	4055	183
498	20231010	105500	30008325	4060	4060	4060	4060	0
499	20231010	105400	30008325	4060	4055	4060	4055	708
500	20231010	105300	27136795	4055	4035	4055	4035	1212
501	20231010	105200	22223335	4055	4055	4055	4055	0
502	20231010	105100	22223335	4055	4055	4055	4055	0
503	20231010	105000	22223335	4055	4055	4055	4055	0
504	20231010	104900	22223335	4055	4055	4055	4055	0
505	20231010	104800	22223335	4055	4055	4055	4055	0
506	20231010	104700	22223335	4055	4055	4055	4055	0
507	20231010	104600	22223335	4055	4045	4055	4020	501
508	20231010	104500	20205580	4055	4055	4055	4055	4
509	20231010	104400	20189360	4060	4060	4060	4060	0
510	20231010	104300	20189360	4060	4060	4060	4060	0
511	20231010	104200	20189360	4060	4060	4060	4060	1
512	20231010	104100	20185300	4050	4050	4050	4050	0
513	20231010	104000	20185300	4050	4060	4060	4050	2
514	20231010	103900	20177190	4050	4050	4060	4050	12
515	20231010	103800	20128580	4060	4060	4060	4060	0
516	20231010	103700	20128580	4060	4060	4060	4060	0
517	20231010	103600	20128580	4060	4060	4060	4060	0
518	20231010	103500	20128580	4060	4060	4060	4060	0
519	20231010	103400	20128580	4060	4050	4060	4050	112
520	20231010	103300	19674970	4060	4060	4060	4060	0
521	20231010	103200	19674970	4060	4060	4060	4060	0
522	20231010	103100	19674970	4060	4045	4060	4040	95
523	20231010	103000	19291140	4060	4045	4060	4045	86
524	20231010	102900	18943165	4050	4050	4050	4050	1
525	20231010	102800	18939115	4050	4050	4050	4050	4
526	20231010	102700	18922915	4060	4060	4060	4060	41
527	20231010	102600	18756455	4060	4060	4060	4060	0
528	20231010	102500	18756455	4060	4060	4060	4060	0
529	20231010	102400	18756455	4060	4060	4060	4060	1
530	20231010	102300	18752395	4065	4065	4065	4065	0
531	20231010	102200	18752395	4065	4065	4065	4065	0
532	20231010	102100	18752395	4065	4065	4065	4065	0
533	20231010	102000	18752395	4065	4065	4065	4065	0
534	20231010	101900	18752395	4065	4065	4065	4065	0
535	20231010	101800	18752395	4065	4065	4065	4065	0
536	20231010	101700	18752395	4065	4065	4065	4065	0
537	20231010	101600	18752395	4065	4065	4065	4065	0
538	20231010	101500	18752395	4065	4065	4065	4065	0
539	20231010	101400	18752395	4065	4065	4065	4065	0
540	20231010	101300	18752395	4065	4065	4065	4065	0
541	20231010	101200	18752395	4065	4065	4065	4065	1
542	20231010	101100	18748330	4055	4055	4055	4055	1
543	20231010	101000	18744275	4065	4065	4065	4065	0
544	20231010	100900	18744275	4065	4065	4065	4065	0
545	20231010	100800	18744275	4065	4065	4065	4065	0
546	20231010	100700	18744275	4065	4065	4065	4065	35
547	20231010	100600	18602000	4070	4070	4070	4070	0
548	20231010	100500	18602000	4070	4070	4070	4070	0
549	20231010	100400	18602000	4070	4070	4070	4070	0
550	20231010	100300	18602000	4070	4050	4070	4050	3
551	20231010	100200	18589830	4060	4060	4060	4060	40
552	20231010	100100	18427430	4060	4040	4060	4040	7
553	20231010	100000	18399060	4040	4050	4050	4030	46
554	20231010	095900	18213510	4060	4060	4060	4060	1
555	20231010	095800	18209450	4055	4055	4055	4055	1
556	20231010	095700	18205395	4060	4060	4060	4060	73
557	20231010	095600	17909015	4070	4070	4070	4070	0
558	20231010	095500	17909015	4070	4070	4070	4070	1
559	20231010	095400	17904945	4070	4070	4070	4070	0
560	20231010	095300	17904945	4070	4060	4070	4060	2
561	20231010	095200	17896815	4070	4070	4070	4070	0
562	20231010	095100	17896815	4070	4070	4070	4070	0
563	20231010	095000	17896815	4070	4070	4070	4070	0
564	20231010	094900	17896815	4070	4070	4070	4070	0
565	20231010	094800	17896815	4070	4060	4075	4060	7
566	20231010	094700	17868340	4075	4075	4075	4075	0
567	20231010	094600	17868340	4075	4075	4075	4075	0
568	20231010	094500	17868340	4075	4075	4075	4075	0
569	20231010	094400	17868340	4075	4075	4075	4075	0
570	20231010	094300	17868340	4075	4075	4075	4075	0
571	20231010	094200	17868340	4075	4075	4075	4075	0
572	20231010	094100	17868340	4075	4070	4075	4055	56
573	20231010	094000	17641150	4070	4060	4070	4060	30
574	20231010	093900	17519130	4060	4055	4060	4055	2
575	20231010	093800	17511015	4060	4060	4060	4060	1
576	20231010	093700	17506955	4070	4070	4070	4070	0
577	20231010	093600	17506955	4070	4065	4070	4065	2
578	20231010	093500	17498820	4070	4065	4070	4060	4
579	20231010	093400	17482555	4070	4055	4070	4055	275
580	20231010	093300	16366045	4055	4050	4055	4050	3
581	20231010	093200	16353885	4055	4055	4055	4055	0
582	20231010	093100	16353885	4055	4040	4055	4040	2
583	20231010	093000	16345790	4040	4040	4040	4040	1
584	20231010	092900	16341750	4030	4040	4040	4030	8
585	20231010	092800	16309500	4060	4060	4060	4060	0
586	20231010	092700	16309500	4060	4060	4060	4060	0
587	20231010	092600	16309500	4060	4060	4060	4060	0
588	20231010	092500	16309500	4060	4060	4060	4060	0
589	20231010	092400	16309500	4060	4030	4060	4030	12
590	20231010	092300	16260910	4030	4050	4050	4015	202
591	20231010	092200	15448425	4055	4040	4055	4040	58
592	20231010	092100	15214040	4040	4030	4040	4020	20
593	20231010	092000	15133470	4030	4030	4055	4030	469
594	20231010	091900	13231830	4030	4055	4055	4030	8
595	20231010	091800	13199440	4055	4055	4055	4055	0
596	20231010	091700	13199440	4055	4050	4055	4050	8
597	20231010	091600	13167030	4050	4050	4050	4050	0
598	20231010	091500	13167030	4050	4030	4050	4020	278
599	20231010	091400	12049400	4020	4025	4025	4020	500
600	20231010	091300	10039155	4020	4020	4020	4020	168
601	20231010	091200	9363795	4055	4055	4055	4055	0
602	20231010	091100	9363795	4055	4055	4055	4055	1
603	20231010	091000	9359740	4040	4040	4040	4040	0
604	20231010	090900	9359740	4040	4040	4040	4040	792
605	20231010	090800	6160060	4055	4055	4055	4055	1
606	20231010	090700	6156005	4020	4020	4020	4020	769
607	20231010	090600	3064625	4020	4020	4020	4020	0
608	20231010	090500	3064625	4020	4020	4025	4020	627
609	20231010	090400	544040	4060	4060	4060	4060	0
610	20231010	090300	544040	4060	4060	4060	4060	0
611	20231010	090200	544040	4060	4060	4060	4060	0
612	20231010	090100	544040	4060	4060	4060	4060	0
613	20231010	090000	544040	4060	4060	4060	4060	134