KissMeData/044960/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191900	135444515	5030	5030	5030	5030	75
3	20231006	191800	135444515	5030	5030	5030	5030	0
4	20231006	191700	135444515	5030	5030	5030	5030	0
5	20231006	191600	135444515	5030	5030	5030	5030	0
6	20231006	191500	135444515	5030	5030	5030	5030	0
7	20231006	191400	135444515	5030	5030	5030	5030	0
8	20231006	191300	135444515	5030	5030	5030	5030	0
9	20231006	191200	135444515	5030	5030	5030	5030	0
10	20231006	191100	135444515	5030	5030	5030	5030	0
11	20231006	191000	135444515	5030	5030	5030	5030	0
12	20231006	190900	135444515	5030	5030	5030	5030	0
13	20231006	190800	135444515	5030	5030	5030	5030	0
14	20231006	190700	135444515	5030	5030	5030	5030	0
15	20231006	190600	135444515	5030	5030	5030	5030	0
16	20231006	190500	135444515	5030	5030	5030	5030	0
17	20231006	190400	135444515	5030	5030	5030	5030	0
18	20231006	190300	135444515	5030	5030	5030	5030	0
19	20231006	190200	135444515	5030	5030	5030	5030	0
20	20231006	190100	135444515	5030	5030	5030	5030	0
21	20231006	190000	135444515	5030	5030	5030	5030	0
22	20231006	185900	135444515	5030	5030	5030	5030	0
23	20231006	185800	135444515	5030	5030	5030	5030	0
24	20231006	185700	135444515	5030	5030	5030	5030	0
25	20231006	185600	135444515	5030	5030	5030	5030	0
26	20231006	185500	135444515	5030	5030	5030	5030	0
27	20231006	185400	135444515	5030	5030	5030	5030	0
28	20231006	185300	135444515	5030	5030	5030	5030	0
29	20231006	185200	135444515	5030	5030	5030	5030	0
30	20231006	185100	135444515	5030	5030	5030	5030	0
31	20231006	185000	135444515	5030	5030	5030	5030	0
32	20231006	184900	135444515	5030	5030	5030	5030	75
33	20231006	184800	135444515	5030	5030	5030	5030	0
34	20231006	184700	135444515	5030	5030	5030	5030	0
35	20231006	184600	135444515	5030	5030	5030	5030	0
36	20231006	184500	135444515	5030	5030	5030	5030	0
37	20231006	184400	135444515	5030	5030	5030	5030	0
38	20231006	184300	135444515	5030	5030	5030	5030	0
39	20231006	184200	135444515	5030	5030	5030	5030	0
40	20231006	184100	135444515	5030	5030	5030	5030	0
41	20231006	184000	135444515	5030	5030	5030	5030	0
42	20231006	183900	135444515	5030	5030	5030	5030	0
43	20231006	183800	135444515	5030	5030	5030	5030	0
44	20231006	183700	135444515	5030	5030	5030	5030	0
45	20231006	183600	135444515	5030	5030	5030	5030	0
46	20231006	183500	135444515	5030	5030	5030	5030	0
47	20231006	183400	135444515	5030	5030	5030	5030	0
48	20231006	183300	135444515	5030	5030	5030	5030	0
49	20231006	183200	135444515	5030	5030	5030	5030	0
50	20231006	183100	135444515	5030	5030	5030	5030	0
51	20231006	183000	135444515	5030	5030	5030	5030	0
52	20231006	182900	135444515	5030	5030	5030	5030	0
53	20231006	182800	135444515	5030	5030	5030	5030	0
54	20231006	182700	135444515	5030	5030	5030	5030	0
55	20231006	182600	135444515	5030	5030	5030	5030	0
56	20231006	182500	135444515	5030	5030	5030	5030	0
57	20231006	182400	135444515	5030	5030	5030	5030	0
58	20231006	182300	135444515	5030	5030	5030	5030	0
59	20231006	182200	135444515	5030	5030	5030	5030	0
60	20231006	182100	135444515	5030	5030	5030	5030	0
61	20231006	182000	135444515	5030	5030	5030	5030	0
62	20231006	181900	135444515	5030	5030	5030	5030	75
63	20231006	181800	135444515	5030	5030	5030	5030	0
64	20231006	181700	135444515	5030	5030	5030	5030	0
65	20231006	181600	135444515	5030	5030	5030	5030	0
66	20231006	181500	135444515	5030	5030	5030	5030	0
67	20231006	181400	135444515	5030	5030	5030	5030	0
68	20231006	181300	135444515	5030	5030	5030	5030	0
69	20231006	181200	135444515	5030	5030	5030	5030	0
70	20231006	181100	135444515	5030	5030	5030	5030	0
71	20231006	181000	135444515	5030	5030	5030	5030	0
72	20231006	180900	135444515	5030	5030	5030	5030	0
73	20231006	180800	135444515	5030	5030	5030	5030	0
74	20231006	180700	135444515	5030	5030	5030	5030	0
75	20231006	180600	135444515	5030	5030	5030	5030	0
76	20231006	180500	135444515	5030	5030	5030	5030	0
77	20231006	180400	135444515	5030	5030	5030	5030	0
78	20231006	180300	135444515	5030	5030	5030	5030	0
79	20231006	180200	135444515	5030	5030	5030	5030	0
80	20231006	180100	135444515	5030	5030	5030	5030	0
81	20231006	180000	135444515	5030	5030	5030	5030	0
82	20231006	175900	135444515	5030	5030	5030	5030	0
83	20231006	175800	135444515	5030	5030	5030	5030	0
84	20231006	175700	135444515	5030	5030	5030	5030	0
85	20231006	175600	135444515	5030	5030	5030	5030	0
86	20231006	175500	135444515	5030	5030	5030	5030	0
87	20231006	175400	135444515	5030	5030	5030	5030	0
88	20231006	175300	135444515	5030	5030	5030	5030	0
89	20231006	175200	135444515	5030	5030	5030	5030	0
90	20231006	175100	135444515	5030	5030	5030	5030	0
91	20231006	175000	135444515	5030	5030	5030	5030	0
92	20231006	174900	135444515	5030	5030	5030	5030	75
93	20231006	174800	135444515	5030	5030	5030	5030	0
94	20231006	174700	135444515	5030	5030	5030	5030	0
95	20231006	174600	135444515	5030	5030	5030	5030	0
96	20231006	174500	135444515	5030	5030	5030	5030	0
97	20231006	174400	135444515	5030	5030	5030	5030	0
98	20231006	174300	135444515	5030	5030	5030	5030	0
99	20231006	174200	135444515	5030	5030	5030	5030	0
100	20231006	174100	135444515	5030	5030	5030	5030	0
101	20231006	174000	135444515	5030	5030	5030	5030	0
102	20231006	173900	135444515	5030	5030	5030	5030	0
103	20231006	173800	135444515	5030	5030	5030	5030	0
104	20231006	173700	135444515	5030	5030	5030	5030	0
105	20231006	173600	135444515	5030	5030	5030	5030	0
106	20231006	173500	135444515	5030	5030	5030	5030	0
107	20231006	173400	135444515	5030	5030	5030	5030	0
108	20231006	173300	135444515	5030	5030	5030	5030	0
109	20231006	173200	135444515	5030	5030	5030	5030	0
110	20231006	173100	135444515	5030	5030	5030	5030	0
111	20231006	173000	135444515	5030	5030	5030	5030	0
112	20231006	172900	135444515	5030	5030	5030	5030	0
113	20231006	172800	135444515	5030	5030	5030	5030	0
114	20231006	172700	135444515	5030	5030	5030	5030	0
115	20231006	172600	135444515	5030	5030	5030	5030	0
116	20231006	172500	135444515	5030	5030	5030	5030	0
117	20231006	172400	135444515	5030	5030	5030	5030	0
118	20231006	172300	135444515	5030	5030	5030	5030	0
119	20231006	172200	135444515	5030	5030	5030	5030	0
120	20231006	172100	135444515	5030	5030	5030	5030	0
121	20231006	172000	135444515	5030	5030	5030	5030	0
122	20231006	171900	135444515	5030	5030	5030	5030	75
123	20231006	171800	135444515	5030	5030	5030	5030	0
124	20231006	171700	135444515	5030	5030	5030	5030	0
125	20231006	171600	135444515	5030	5030	5030	5030	0
126	20231006	171500	135444515	5030	5030	5030	5030	0
127	20231006	171400	135444515	5030	5030	5030	5030	0
128	20231006	171300	135444515	5030	5030	5030	5030	0
129	20231006	171200	135444515	5030	5030	5030	5030	0
130	20231006	171100	135444515	5030	5030	5030	5030	0
131	20231006	171000	135444515	5030	5030	5030	5030	0
132	20231006	170900	135444515	5030	5030	5030	5030	0
133	20231006	170800	135444515	5030	5030	5030	5030	0
134	20231006	170700	135444515	5030	5030	5030	5030	0
135	20231006	170600	135444515	5030	5030	5030	5030	0
136	20231006	170500	135444515	5030	5030	5030	5030	0
137	20231006	170400	135444515	5030	5030	5030	5030	0
138	20231006	170300	135444515	5030	5030	5030	5030	0
139	20231006	170200	135444515	5030	5030	5030	5030	0
140	20231006	170100	135444515	5030	5030	5030	5030	0
141	20231006	170000	135444515	5030	5030	5030	5030	0
142	20231006	165900	135444515	5030	5030	5030	5030	0
143	20231006	165800	135444515	5030	5030	5030	5030	0
144	20231006	165700	135444515	5030	5030	5030	5030	0
145	20231006	165600	135444515	5030	5030	5030	5030	0
146	20231006	165500	135444515	5030	5030	5030	5030	0
147	20231006	165400	135444515	5030	5030	5030	5030	0
148	20231006	165300	135444515	5030	5030	5030	5030	0
149	20231006	165200	135444515	5030	5030	5030	5030	0
150	20231006	165100	135444515	5030	5030	5030	5030	0
151	20231006	165000	135444515	5030	5030	5030	5030	0
152	20231006	164900	135444515	5030	5030	5030	5030	75
153	20231006	164800	135444515	5030	5030	5030	5030	0
154	20231006	164700	135444515	5030	5030	5030	5030	0
155	20231006	164600	135444515	5030	5030	5030	5030	0
156	20231006	164500	135444515	5030	5030	5030	5030	0
157	20231006	164400	135444515	5030	5030	5030	5030	0
158	20231006	164300	135444515	5030	5030	5030	5030	0
159	20231006	164200	135444515	5030	5030	5030	5030	0
160	20231006	164100	135444515	5030	5030	5030	5030	0
161	20231006	164000	135444515	5030	5030	5030	5030	0
162	20231006	163900	135444515	5030	5030	5030	5030	0
163	20231006	163800	135444515	5030	5030	5030	5030	0
164	20231006	163700	135444515	5030	5030	5030	5030	0
165	20231006	163600	135444515	5030	5030	5030	5030	0
166	20231006	163500	135444515	5030	5030	5030	5030	0
167	20231006	163400	135444515	5030	5030	5030	5030	0
168	20231006	163300	135444515	5030	5030	5030	5030	0
169	20231006	163200	135444515	5030	5030	5030	5030	0
170	20231006	163100	135444515	5030	5030	5030	5030	0
171	20231006	163000	135444515	5030	5030	5030	5030	0
172	20231006	162900	135444515	5030	5030	5030	5030	0
173	20231006	162800	135444515	5030	5030	5030	5030	0
174	20231006	162700	135444515	5030	5030	5030	5030	0
175	20231006	162600	135444515	5030	5030	5030	5030	0
176	20231006	162500	135444515	5030	5030	5030	5030	0
177	20231006	162400	135444515	5030	5030	5030	5030	0
178	20231006	162300	135444515	5030	5030	5030	5030	0
179	20231006	162200	135444515	5030	5030	5030	5030	0
180	20231006	162100	135444515	5030	5030	5030	5030	0
181	20231006	162000	135444515	5030	5030	5030	5030	0
182	20231006	161900	135444515	5030	5030	5030	5030	75
183	20231006	161800	135444515	5030	5030	5030	5030	0
184	20231006	161700	135444515	5030	5030	5030	5030	0
185	20231006	161600	135444515	5030	5030	5030	5030	0
186	20231006	161500	135444515	5030	5030	5030	5030	0
187	20231006	161400	135444515	5030	5030	5030	5030	0
188	20231006	161300	135444515	5030	5030	5030	5030	0
189	20231006	161200	135444515	5030	5030	5030	5030	0
190	20231006	161100	135444515	5030	5030	5030	5030	0
191	20231006	161000	135444515	5030	5030	5030	5030	0
192	20231006	160900	135444515	5030	5030	5030	5030	0
193	20231006	160800	135444515	5030	5030	5030	5030	0
194	20231006	160700	135444515	5030	5030	5030	5030	0
195	20231006	160600	135444515	5030	5030	5030	5030	0
196	20231006	160500	135444515	5030	5030	5030	5030	0
197	20231006	160400	135444515	5030	5030	5030	5030	0
198	20231006	160300	135444515	5030	5030	5030	5030	0
199	20231006	160200	135444515	5030	5030	5030	5030	0
200	20231006	160100	135444515	5030	5030	5030	5030	0
201	20231006	160000	135444515	5030	5030	5030	5030	0
202	20231006	155900	135444515	5030	5030	5030	5030	0
203	20231006	155800	135444515	5030	5030	5030	5030	0
204	20231006	155700	135444515	5030	5030	5030	5030	0
205	20231006	155600	135444515	5030	5030	5030	5030	0
206	20231006	155500	135444515	5030	5030	5030	5030	0
207	20231006	155400	135444515	5030	5030	5030	5030	0
208	20231006	155300	135444515	5030	5030	5030	5030	0
209	20231006	155200	135444515	5030	5030	5030	5030	0
210	20231006	155100	135444515	5030	5030	5030	5030	0
211	20231006	155000	135444515	5030	5030	5030	5030	0
212	20231006	154900	135444515	5030	5030	5030	5030	75
213	20231006	154800	135444515	5030	5030	5030	5030	0
214	20231006	154700	135444515	5030	5030	5030	5030	0
215	20231006	154600	135444515	5030	5030	5030	5030	0
216	20231006	154500	135444515	5030	5030	5030	5030	0
217	20231006	154400	135444515	5030	5030	5030	5030	0
218	20231006	154300	135444515	5030	5030	5030	5030	0
219	20231006	154200	135444515	5030	5030	5030	5030	0
220	20231006	154100	135444515	5030	5030	5030	5030	0
221	20231006	154000	135444515	5030	5030	5030	5030	0
222	20231006	153900	135444515	5030	5030	5030	5030	0
223	20231006	153800	135444515	5030	5030	5030	5030	0
224	20231006	153700	135444515	5030	5030	5030	5030	0
225	20231006	153600	135444515	5030	5030	5030	5030	0
226	20231006	153500	135444515	5030	5030	5030	5030	0
227	20231006	153400	135444515	5030	5030	5030	5030	0
228	20231006	153300	135444515	5030	5030	5030	5030	0
229	20231006	153200	135444515	5030	5030	5030	5030	0
230	20231006	153100	135444515	5030	5030	5030	5030	0
231	20231006	153000	135444515	5030	5030	5030	5030	75
232	20231006	152900	135067265	5020	5020	5020	5020	0
233	20231006	152800	135067265	5020	5020	5020	5020	0
234	20231006	152700	135067265	5020	5020	5020	5020	0
235	20231006	152600	135067265	5020	5020	5020	5020	0
236	20231006	152500	135067265	5020	5020	5020	5020	0
237	20231006	152400	135067265	5020	5020	5020	5020	0
238	20231006	152300	135067265	5020	5020	5020	5020	0
239	20231006	152200	135067265	5020	5020	5020	5020	0
240	20231006	152100	135067265	5020	5020	5020	5020	0
241	20231006	152000	135067265	5020	5020	5020	5020	0
242	20231006	151900	135067265	5020	5020	5020	5020	10
243	20231006	151800	135017065	5030	5030	5030	5030	0
244	20231006	151700	135017065	5030	5030	5030	5030	0
245	20231006	151600	135017065	5030	5030	5030	5030	7
246	20231006	151500	134981855	5030	5030	5030	5030	0
247	20231006	151400	134981855	5030	5030	5030	5030	0
248	20231006	151300	134981855	5030	5030	5030	5030	1
249	20231006	151200	134976825	5030	5030	5030	5030	30
250	20231006	151100	134825925	5030	5030	5030	5030	0
251	20231006	151000	134825925	5030	5030	5030	5030	0
252	20231006	150900	134825925	5030	5030	5030	5030	294
253	20231006	150800	133347105	5030	5030	5030	5030	0
254	20231006	150700	133347105	5030	5030	5030	5030	0
255	20231006	150600	133347105	5030	5030	5030	5030	0
256	20231006	150500	133347105	5030	5030	5030	5030	0
257	20231006	150400	133347105	5030	5030	5030	5030	210
258	20231006	150300	132290805	4995	4995	4995	4995	0
259	20231006	150200	132290805	4995	4995	4995	4995	0
260	20231006	150100	132290805	4995	4995	4995	4995	300
261	20231006	150000	130792305	5020	5020	5020	5020	0
262	20231006	145900	130792305	5020	5020	5020	5020	0
263	20231006	145800	130792305	5020	5020	5020	5020	0
264	20231006	145700	130792305	5020	5020	5020	5020	300
265	20231006	145600	129286305	5020	5020	5020	5020	0
266	20231006	145500	129286305	5020	5020	5020	5020	0
267	20231006	145400	129286305	5020	5020	5020	5000	898
268	20231006	145300	124789905	5020	5020	5020	5020	1
269	20231006	145200	124784885	5020	5020	5020	5020	0
270	20231006	145100	124784885	5020	5020	5020	5020	0
271	20231006	145000	124784885	5020	5020	5020	5020	0
272	20231006	144900	124784885	5020	5020	5020	5020	0
273	20231006	144800	124784885	5020	5020	5020	5020	400
274	20231006	144700	122776885	5020	5020	5020	5020	0
275	20231006	144600	122776885	5020	5020	5020	5020	0
276	20231006	144500	122776885	5020	5020	5020	5020	0
277	20231006	144400	122776885	5020	5010	5020	4995	1300
278	20231006	144300	116277235	5020	5020	5020	5020	0
279	20231006	144200	116277235	5020	5020	5020	5020	0
280	20231006	144100	116277235	5020	5020	5020	5020	0
281	20231006	144000	116277235	5020	5020	5020	5020	0
282	20231006	143900	116277235	5020	5020	5020	5020	0
283	20231006	143800	116277235	5020	5020	5020	5020	0
284	20231006	143700	116277235	5020	5020	5020	5020	200
285	20231006	143600	115273235	5010	5010	5010	5010	0
286	20231006	143500	115273235	5010	5010	5010	5010	0
287	20231006	143400	115273235	5010	5010	5010	5010	0
288	20231006	143300	115273235	5010	5010	5010	5010	0
289	20231006	143200	115273235	5010	5010	5010	5010	100
290	20231006	143100	114772235	5030	5030	5030	5030	0
291	20231006	143000	114772235	5030	5030	5030	5030	0
292	20231006	142900	114772235	5030	5030	5030	5030	0
293	20231006	142800	114772235	5030	5030	5030	5030	172
294	20231006	142700	113907075	5030	5030	5030	5030	0
295	20231006	142600	113907075	5030	5030	5030	5030	0
296	20231006	142500	113907075	5030	5030	5030	5030	0
297	20231006	142400	113907075	5030	5030	5030	5030	0
298	20231006	142300	113907075	5030	5030	5030	5030	1
299	20231006	142200	113902045	5030	5030	5030	5030	1
300	20231006	142100	113897015	5010	5010	5010	5010	0
301	20231006	142000	113897015	5010	5010	5010	5010	0
302	20231006	141900	113897015	5010	5010	5010	5010	0
303	20231006	141800	113897015	5010	5010	5010	5010	49
304	20231006	141700	113651525	5020	5020	5020	5020	0
305	20231006	141600	113651525	5020	5020	5020	5020	0
306	20231006	141500	113651525	5020	5020	5020	5020	0
307	20231006	141400	113651525	5020	5020	5020	5020	0
308	20231006	141300	113651525	5020	5020	5020	5020	30
309	20231006	141200	113500925	5030	5030	5030	5030	0
310	20231006	141100	113500925	5030	5030	5030	5030	0
311	20231006	141000	113500925	5030	5030	5030	5030	0
312	20231006	140900	113500925	5030	5030	5030	5030	0
313	20231006	140800	113500925	5030	5030	5030	5030	0
314	20231006	140700	113500925	5030	5030	5030	5030	0
315	20231006	140600	113500925	5030	5030	5030	5030	0
316	20231006	140500	113500925	5030	5030	5030	5030	0
317	20231006	140400	113500925	5030	5030	5030	5030	0
318	20231006	140300	113500925	5030	5030	5030	5030	0
319	20231006	140200	113500925	5030	5030	5030	5030	0
320	20231006	140100	113500925	5030	5030	5030	5030	0
321	20231006	140000	113500925	5030	5030	5030	5030	0
322	20231006	135900	113500925	5030	5030	5030	5030	0
323	20231006	135800	113500925	5030	5030	5030	5030	0
324	20231006	135700	113500925	5030	5030	5030	5030	1000
325	20231006	135600	108470925	5030	5030	5030	5030	0
326	20231006	135500	108470925	5030	5020	5030	5020	1200
327	20231006	135400	102436925	5030	5030	5030	5030	0
328	20231006	135300	102436925	5030	5030	5030	5030	0
329	20231006	135200	102436925	5030	5030	5030	5030	0
330	20231006	135100	102436925	5030	5030	5030	5030	1000
331	20231006	135000	97406925	5030	5030	5030	5030	0
332	20231006	134900	97406925	5030	5030	5030	5030	0
333	20231006	134800	97406925	5030	5030	5030	5030	0
334	20231006	134700	97406925	5030	5030	5030	5030	0
335	20231006	134600	97406925	5030	5030	5030	5030	225
336	20231006	134500	96275175	5040	5040	5040	5040	0
337	20231006	134400	96275175	5040	5040	5040	5040	0
338	20231006	134300	96275175	5040	5040	5040	5040	0
339	20231006	134200	96275175	5040	5040	5040	5040	0
340	20231006	134100	96275175	5040	5040	5040	5040	0
341	20231006	134000	96275175	5040	5040	5040	5040	0
342	20231006	133900	96275175	5040	5040	5040	5040	0
343	20231006	133800	96275175	5040	5040	5040	5040	0
344	20231006	133700	96275175	5040	5040	5040	5040	0
345	20231006	133600	96275175	5040	5040	5040	5040	0
346	20231006	133500	96275175	5040	5040	5040	5040	0
347	20231006	133400	96275175	5040	5040	5040	5040	1
348	20231006	133300	96270135	5020	5020	5020	5020	0
349	20231006	133200	96270135	5020	5040	5040	5020	201
350	20231006	133100	95261095	5020	5020	5020	5020	0
351	20231006	133000	95261095	5020	5020	5020	5020	0
352	20231006	132900	95261095	5020	5020	5020	5020	0
353	20231006	132800	95261095	5020	5020	5020	5020	0
354	20231006	132700	95261095	5020	5020	5020	5020	0
355	20231006	132600	95261095	5020	5020	5020	5020	0
356	20231006	132500	95261095	5020	5020	5020	5020	0
357	20231006	132400	95261095	5020	5020	5020	5020	0
358	20231006	132300	95261095	5020	5020	5020	5020	0
359	20231006	132200	95261095	5020	5020	5020	5020	0
360	20231006	132100	95261095	5020	5020	5020	5020	0
361	20231006	132000	95261095	5020	5020	5020	5020	0
362	20231006	131900	95261095	5020	5020	5020	5020	0
363	20231006	131800	95261095	5020	5020	5020	5020	0
364	20231006	131700	95261095	5020	5020	5020	5020	0
365	20231006	131600	95261095	5020	5020	5020	5020	0
366	20231006	131500	95261095	5020	5020	5020	5020	0
367	20231006	131400	95261095	5020	5020	5020	5020	0
368	20231006	131300	95261095	5020	5020	5020	5020	0
369	20231006	131200	95261095	5020	5020	5020	5020	0
370	20231006	131100	95261095	5020	5020	5020	5020	2
371	20231006	131000	95251055	5020	5020	5020	5020	200
372	20231006	130900	94247055	5020	5020	5020	5020	300
373	20231006	130800	92741055	5020	5020	5020	5020	0
374	20231006	130700	92741055	5020	5020	5020	5020	0
375	20231006	130600	92741055	5020	5020	5020	5020	100
376	20231006	130500	92239055	5040	5040	5040	5040	0
377	20231006	130400	92239055	5040	5040	5040	5040	0
378	20231006	130300	92239055	5040	5040	5040	5040	0
379	20231006	130200	92239055	5040	5040	5040	5040	0
380	20231006	130100	92239055	5040	5040	5040	5040	0
381	20231006	130000	92239055	5040	5040	5040	5040	0
382	20231006	125900	92239055	5040	5040	5040	5040	0
383	20231006	125800	92239055	5040	5040	5040	5040	0
384	20231006	125700	92239055	5040	5040	5040	5040	0
385	20231006	125600	92239055	5040	5040	5040	5040	0
386	20231006	125500	92239055	5040	5040	5040	5040	0
387	20231006	125400	92239055	5040	5040	5040	5040	0
388	20231006	125300	92239055	5040	5040	5040	5040	0
389	20231006	125200	92239055	5040	5040	5040	5040	0
390	20231006	125100	92239055	5040	5040	5040	5040	0
391	20231006	125000	92239055	5040	5040	5040	5040	0
392	20231006	124900	92239055	5040	5040	5040	5040	0
393	20231006	124800	92239055	5040	5040	5040	5040	0
394	20231006	124700	92239055	5040	5040	5040	5040	0
395	20231006	124600	92239055	5040	5040	5040	5040	0
396	20231006	124500	92239055	5040	5040	5040	5040	0
397	20231006	124400	92239055	5040	5040	5040	5040	0
398	20231006	124300	92239055	5040	5040	5040	5040	0
399	20231006	124200	92239055	5040	5040	5040	5040	0
400	20231006	124100	92239055	5040	5040	5040	5040	0
401	20231006	124000	92239055	5040	5030	5040	5030	57
402	20231006	123900	91952265	5030	5030	5030	5030	0
403	20231006	123800	91952265	5030	5030	5030	5030	0
404	20231006	123700	91952265	5030	5030	5030	5030	0
405	20231006	123600	91952265	5030	5030	5030	5030	0
406	20231006	123500	91952265	5030	5030	5030	5030	0
407	20231006	123400	91952265	5030	5030	5030	5030	0
408	20231006	123300	91952265	5030	5030	5030	5030	0
409	20231006	123200	91952265	5030	5030	5030	5030	0
410	20231006	123100	91952265	5030	5030	5030	5030	0
411	20231006	123000	91952265	5030	5030	5030	5030	0
412	20231006	122900	91952265	5030	5030	5030	5030	0
413	20231006	122800	91952265	5030	5030	5030	5030	1
414	20231006	122700	91947235	5020	5020	5020	5020	0
415	20231006	122600	91947235	5020	5020	5020	5020	0
416	20231006	122500	91947235	5020	5020	5020	5020	0
417	20231006	122400	91947235	5020	5020	5020	5020	0
418	20231006	122300	91947235	5020	5020	5020	5020	0
419	20231006	122200	91947235	5020	5020	5020	5020	0
420	20231006	122100	91947235	5020	5020	5020	5020	1
421	20231006	122000	91942215	5030	5030	5030	5030	0
422	20231006	121900	91942215	5030	5030	5030	5030	0
423	20231006	121800	91942215	5030	5030	5030	5030	0
424	20231006	121700	91942215	5030	5030	5030	5030	0
425	20231006	121600	91942215	5030	5030	5030	5030	0
426	20231006	121500	91942215	5030	5030	5030	5030	0
427	20231006	121400	91942215	5030	5030	5030	5030	314
428	20231006	121300	90362795	5030	5030	5030	5030	0
429	20231006	121200	90362795	5030	5030	5030	5030	2
430	20231006	121100	90352735	5030	5030	5030	5030	0
431	20231006	121000	90352735	5030	5030	5030	5030	0
432	20231006	120900	90352735	5030	5030	5030	5030	0
433	20231006	120800	90352735	5030	5030	5030	5030	200
434	20231006	120700	89346735	5030	5030	5030	5030	0
435	20231006	120600	89346735	5030	5030	5030	5030	0
436	20231006	120500	89346735	5030	5030	5030	5030	0
437	20231006	120400	89346735	5030	5030	5030	5030	1
438	20231006	120300	89341705	5030	5030	5030	5030	0
439	20231006	120200	89341705	5030	5030	5030	5030	0
440	20231006	120100	89341705	5030	5030	5030	5030	0
441	20231006	120000	89341705	5030	5030	5030	5030	0
442	20231006	115900	89341705	5030	5030	5030	5030	0
443	20231006	115800	89341705	5030	5030	5030	5030	0
444	20231006	115700	89341705	5030	5030	5030	5030	0
445	20231006	115600	89341705	5030	5030	5030	5030	54
446	20231006	115500	89070085	5030	5030	5030	5030	0
447	20231006	115400	89070085	5030	5030	5030	5030	0
448	20231006	115300	89070085	5030	5030	5030	5030	0
449	20231006	115200	89070085	5030	5030	5030	5030	0
450	20231006	115100	89070085	5030	5030	5030	5030	0
451	20231006	115000	89070085	5030	5030	5030	5030	30
452	20231006	114900	88919185	5030	5030	5030	5030	0
453	20231006	114800	88919185	5030	5030	5030	5030	0
454	20231006	114700	88919185	5030	5030	5030	5030	5
455	20231006	114600	88894035	5040	5040	5040	5040	0
456	20231006	114500	88894035	5040	5040	5040	5040	0
457	20231006	114400	88894035	5040	5040	5040	5040	0
458	20231006	114300	88894035	5040	5040	5040	5040	0
459	20231006	114200	88894035	5040	5040	5040	5040	0
460	20231006	114100	88894035	5040	5040	5040	5040	0
461	20231006	114000	88894035	5040	5040	5040	5040	0
462	20231006	113900	88894035	5040	5040	5040	5040	0
463	20231006	113800	88894035	5040	5040	5040	5040	0
464	20231006	113700	88894035	5040	5040	5040	5040	0
465	20231006	113600	88894035	5040	5040	5040	5040	0
466	20231006	113500	88894035	5040	5040	5040	5040	0
467	20231006	113400	88894035	5040	5040	5040	5040	0
468	20231006	113300	88894035	5040	5040	5040	5040	0
469	20231006	113200	88894035	5040	5040	5040	5040	0
470	20231006	113100	88894035	5040	5040	5040	5040	0
471	20231006	113000	88894035	5040	5040	5040	5040	8
472	20231006	112900	88853715	5020	5020	5020	5020	0
473	20231006	112800	88853715	5020	5020	5020	5020	0
474	20231006	112700	88853715	5020	5020	5020	5020	200
475	20231006	112600	87849715	5020	5020	5020	5020	106
476	20231006	112500	87317595	5020	5020	5020	5020	0
477	20231006	112400	87317595	5020	5020	5020	5020	0
478	20231006	112300	87317595	5020	5020	5020	5020	6
479	20231006	112200	87287475	5010	5010	5010	5010	0
480	20231006	112100	87287475	5010	5010	5010	5010	0
481	20231006	112000	87287475	5010	5010	5010	5010	20
482	20231006	111900	87187275	5010	5010	5010	5010	0
483	20231006	111800	87187275	5010	5010	5010	5010	0
484	20231006	111700	87187275	5010	5010	5010	5010	0
485	20231006	111600	87187275	5010	5010	5010	5010	0
486	20231006	111500	87187275	5010	5010	5010	5010	500
487	20231006	111400	84682275	5020	5020	5020	5020	0
488	20231006	111300	84682275	5020	5020	5020	5020	493
489	20231006	111200	82207415	5040	5040	5040	5040	0
490	20231006	111100	82207415	5040	5040	5040	5040	7
491	20231006	111000	82172135	5050	5050	5050	5050	0
492	20231006	110900	82172135	5050	5050	5050	5050	0
493	20231006	110800	82172135	5050	5050	5050	5050	0
494	20231006	110700	82172135	5050	5050	5050	5050	1
495	20231006	110600	82167085	5040	5040	5040	5040	0
496	20231006	110500	82167085	5040	5040	5040	5040	0
497	20231006	110400	82167085	5040	5040	5040	5040	0
498	20231006	110300	82167085	5040	5040	5040	5040	0
499	20231006	110200	82167085	5040	5040	5040	5040	280
500	20231006	110100	80755885	5040	5040	5040	5040	0
501	20231006	110000	80755885	5040	5040	5040	5040	0
502	20231006	105900	80755885	5040	5040	5040	5040	0
503	20231006	105800	80755885	5040	5040	5040	5040	0
504	20231006	105700	80755885	5040	5040	5040	5040	0
505	20231006	105600	80755885	5040	5040	5040	5040	0
506	20231006	105500	80755885	5040	5040	5040	5040	0
507	20231006	105400	80755885	5040	5040	5040	5040	0
508	20231006	105300	80755885	5040	5040	5040	5040	276
509	20231006	105200	79364845	5020	5020	5020	5020	715
510	20231006	105100	75775545	5010	5020	5020	5010	902
511	20231006	105000	71247515	5030	5030	5030	5030	0
512	20231006	104900	71247515	5030	5030	5030	5030	800
513	20231006	104800	67223515	5040	5040	5040	5040	0
514	20231006	104700	67223515	5040	5040	5040	5040	0
515	20231006	104600	67223515	5040	5040	5040	5040	0
516	20231006	104500	67223515	5040	5040	5040	5040	0
517	20231006	104400	67223515	5040	5040	5040	5040	0
518	20231006	104300	67223515	5040	5040	5040	5040	0
519	20231006	104200	67223515	5040	5040	5040	5040	0
520	20231006	104100	67223515	5040	5040	5040	5040	0
521	20231006	104000	67223515	5040	5040	5040	5040	0
522	20231006	103900	67223515	5040	5040	5040	5040	439
523	20231006	103800	65010955	5030	5030	5030	5030	0
524	20231006	103700	65010955	5030	5040	5040	5030	470
525	20231006	103600	62644155	5030	5030	5030	5030	735
526	20231006	103500	58947105	5030	5030	5030	5030	0
527	20231006	103400	58947105	5030	5030	5030	5030	10
528	20231006	103300	58896805	5030	5030	5030	5030	98
529	20231006	103200	58403865	5030	5030	5030	5030	0
530	20231006	103100	58403865	5030	5030	5030	5030	12
531	20231006	103000	58343505	5030	5030	5030	5030	400
532	20231006	102900	56331505	5030	5030	5030	5030	200
533	20231006	102800	55325505	5030	5030	5030	5030	0
534	20231006	102700	55325505	5030	5030	5030	5030	299
535	20231006	102600	53821535	5030	5030	5030	5030	0
536	20231006	102500	53821535	5030	5030	5030	5030	1
537	20231006	102400	53816505	5040	5040	5040	5040	0
538	20231006	102300	53816505	5040	5040	5040	5040	0
539	20231006	102200	53816505	5040	5030	5040	5030	2
540	20231006	102100	53806435	5020	5020	5020	5020	0
541	20231006	102000	53806435	5020	5020	5020	5020	0
542	20231006	101900	53806435	5020	5020	5020	5020	266
543	20231006	101800	52471115	5040	5030	5040	5030	495
544	20231006	101700	49978985	5020	5020	5020	5020	1063
545	20231006	101600	44642725	5030	5030	5030	5030	0
546	20231006	101500	44642725	5030	5030	5030	5030	1
547	20231006	101400	44637695	5040	5040	5040	5040	321
548	20231006	101300	43019855	5030	5030	5030	5030	1316
549	20231006	101200	36400375	5020	5020	5020	5020	5
550	20231006	101100	36375275	5020	5010	5020	5010	839
551	20231006	101000	32164775	5010	5010	5010	5010	0
552	20231006	100900	32164775	5010	5010	5010	5010	2
553	20231006	100800	32154755	5020	5010	5020	5010	462
554	20231006	100700	29836135	5010	5010	5010	5010	0
555	20231006	100600	29836135	5010	5010	5010	5010	1
556	20231006	100500	29831125	5010	5000	5010	5000	348
557	20231006	100400	28089645	5000	5000	5000	5000	0
558	20231006	100300	28089645	5000	5000	5000	5000	0
559	20231006	100200	28089645	5000	5000	5000	5000	9
560	20231006	100100	28044645	5000	5000	5000	5000	0
561	20231006	100000	28044645	5000	5000	5000	5000	0
562	20231006	095900	28044645	5000	5000	5000	5000	42
563	20231006	095800	27834645	5000	5000	5000	5000	100
564	20231006	095700	27334645	5010	5010	5010	5010	282
565	20231006	095600	25921825	5010	5010	5010	5010	0
566	20231006	095500	25921825	5010	5010	5010	5010	230
567	20231006	095400	24769525	5010	5010	5010	5010	0
568	20231006	095300	24769525	5010	5010	5010	5010	20
569	20231006	095200	24669325	5020	5020	5020	5020	0
570	20231006	095100	24669325	5020	5020	5020	5020	1
571	20231006	095000	24664305	5010	5010	5010	5010	214
572	20231006	094900	23592165	4980	4980	4980	4980	0
573	20231006	094800	23592165	4980	4980	4980	4980	0
574	20231006	094700	23592165	4980	4980	4980	4980	0
575	20231006	094600	23592165	4980	4980	4980	4980	0
576	20231006	094500	23592165	4980	4980	4980	4980	0
577	20231006	094400	23592165	4980	4980	4980	4980	2
578	20231006	094300	23582205	4995	4995	4995	4995	1
579	20231006	094200	23577210	5010	5010	5010	5010	0
580	20231006	094100	23577210	5010	5010	5010	5010	0
581	20231006	094000	23577210	5010	5010	5010	5010	0
582	20231006	093900	23577210	5010	5010	5010	5010	0
583	20231006	093800	23577210	5010	5010	5010	5010	0
584	20231006	093700	23577210	5010	5010	5010	5010	0
585	20231006	093600	23577210	5010	5010	5010	5010	0
586	20231006	093500	23577210	5010	4980	5010	4980	2
587	20231006	093400	23567220	4980	4980	4980	4980	2
588	20231006	093300	23557260	4970	4970	4970	4970	0
589	20231006	093200	23557260	4970	4970	4970	4970	0
590	20231006	093100	23557260	4970	4970	4970	4970	0
591	20231006	093000	23557260	4970	4970	4970	4970	0
592	20231006	092900	23557260	4970	4970	4970	4970	0
593	20231006	092800	23557260	4970	4970	4970	4970	285
594	20231006	092700	22140810	4970	4970	4970	4970	0
595	20231006	092600	22140810	4970	4995	4995	4970	2326
596	20231006	092500	10574315	5020	5020	5020	5020	0
597	20231006	092400	10574315	5020	5020	5020	5020	0
598	20231006	092300	10574315	5020	5010	5020	5010	390
599	20231006	092200	8616765	5010	5010	5010	5010	0
600	20231006	092100	8616765	5010	4990	5010	4990	251
601	20231006	092000	7359275	4985	4980	4985	4980	312
602	20231006	091900	5804995	4980	4980	4980	4980	0
603	20231006	091800	5804995	4980	4980	4980	4980	40
604	20231006	091700	5605795	4980	4980	4980	4980	20
605	20231006	091600	5506195	4985	4985	4985	4985	0
606	20231006	091500	5506195	4985	4985	4985	4985	0
607	20231006	091400	5506195	4985	4985	4985	4985	0
608	20231006	091300	5506195	4985	4985	4985	4985	0
609	20231006	091200	5506195	4985	4985	4985	4985	100
610	20231006	091100	5007695	4980	4980	4980	4980	194
611	20231006	091000	4041575	4960	4960	4960	4960	0
612	20231006	090900	4041575	4960	4960	4960	4960	0
613	20231006	090800	4041575	4960	4960	4960	4960	0
614	20231006	090700	4041575	4960	4960	4960	4960	0
615	20231006	090600	4041575	4960	4960	4960	4960	0
616	20231006	090500	4041575	4960	4960	4960	4960	0
617	20231006	090400	4041575	4960	4960	4960	4960	0
618	20231006	090300	4041575	4960	4960	4960	4960	261
619	20231006	090200	2747015	4960	4960	4960	4960	11
620	20231006	090100	2692455	4960	4960	4960	4960	238
621	20231006	090000	1511975	4925	4925	4925	4925	307