KissMeData/044960/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191900	148085255	5010	5010	5010	5010	602
3	20231010	191800	148085255	5010	5010	5010	5010	0
4	20231010	191700	148085255	5010	5010	5010	5010	0
5	20231010	191600	148085255	5010	5010	5010	5010	0
6	20231010	191500	148085255	5010	5010	5010	5010	0
7	20231010	191400	148085255	5010	5010	5010	5010	0
8	20231010	191300	148085255	5010	5010	5010	5010	0
9	20231010	191200	148085255	5010	5010	5010	5010	0
10	20231010	191100	148085255	5010	5010	5010	5010	0
11	20231010	191000	148085255	5010	5010	5010	5010	0
12	20231010	190900	148085255	5010	5010	5010	5010	0
13	20231010	190800	148085255	5010	5010	5010	5010	0
14	20231010	190700	148085255	5010	5010	5010	5010	0
15	20231010	190600	148085255	5010	5010	5010	5010	0
16	20231010	190500	148085255	5010	5010	5010	5010	0
17	20231010	190400	148085255	5010	5010	5010	5010	0
18	20231010	190300	148085255	5010	5010	5010	5010	0
19	20231010	190200	148085255	5010	5010	5010	5010	0
20	20231010	190100	148085255	5010	5010	5010	5010	0
21	20231010	190000	148085255	5010	5010	5010	5010	0
22	20231010	185900	148085255	5010	5010	5010	5010	0
23	20231010	185800	148085255	5010	5010	5010	5010	0
24	20231010	185700	148085255	5010	5010	5010	5010	0
25	20231010	185600	148085255	5010	5010	5010	5010	0
26	20231010	185500	148085255	5010	5010	5010	5010	0
27	20231010	185400	148085255	5010	5010	5010	5010	0
28	20231010	185300	148085255	5010	5010	5010	5010	0
29	20231010	185200	148085255	5010	5010	5010	5010	0
30	20231010	185100	148085255	5010	5010	5010	5010	0
31	20231010	185000	148085255	5010	5010	5010	5010	0
32	20231010	184900	148085255	5010	5010	5010	5010	602
33	20231010	184800	148085255	5010	5010	5010	5010	0
34	20231010	184700	148085255	5010	5010	5010	5010	0
35	20231010	184600	148085255	5010	5010	5010	5010	0
36	20231010	184500	148085255	5010	5010	5010	5010	0
37	20231010	184400	148085255	5010	5010	5010	5010	0
38	20231010	184300	148085255	5010	5010	5010	5010	0
39	20231010	184200	148085255	5010	5010	5010	5010	0
40	20231010	184100	148085255	5010	5010	5010	5010	0
41	20231010	184000	148085255	5010	5010	5010	5010	0
42	20231010	183900	148085255	5010	5010	5010	5010	0
43	20231010	183800	148085255	5010	5010	5010	5010	0
44	20231010	183700	148085255	5010	5010	5010	5010	0
45	20231010	183600	148085255	5010	5010	5010	5010	0
46	20231010	183500	148085255	5010	5010	5010	5010	0
47	20231010	183400	148085255	5010	5010	5010	5010	0
48	20231010	183300	148085255	5010	5010	5010	5010	0
49	20231010	183200	148085255	5010	5010	5010	5010	0
50	20231010	183100	148085255	5010	5010	5010	5010	0
51	20231010	183000	148085255	5010	5010	5010	5010	0
52	20231010	182900	148085255	5010	5010	5010	5010	0
53	20231010	182800	148085255	5010	5010	5010	5010	0
54	20231010	182700	148085255	5010	5010	5010	5010	0
55	20231010	182600	148085255	5010	5010	5010	5010	0
56	20231010	182500	148085255	5010	5010	5010	5010	0
57	20231010	182400	148085255	5010	5010	5010	5010	0
58	20231010	182300	148085255	5010	5010	5010	5010	0
59	20231010	182200	148085255	5010	5010	5010	5010	0
60	20231010	182100	148085255	5010	5010	5010	5010	0
61	20231010	182000	148085255	5010	5010	5010	5010	0
62	20231010	181900	148085255	5010	5010	5010	5010	602
63	20231010	181800	148085255	5010	5010	5010	5010	0
64	20231010	181700	148085255	5010	5010	5010	5010	0
65	20231010	181600	148085255	5010	5010	5010	5010	0
66	20231010	181500	148085255	5010	5010	5010	5010	0
67	20231010	181400	148085255	5010	5010	5010	5010	0
68	20231010	181300	148085255	5010	5010	5010	5010	0
69	20231010	181200	148085255	5010	5010	5010	5010	0
70	20231010	181100	148085255	5010	5010	5010	5010	0
71	20231010	181000	148085255	5010	5010	5010	5010	0
72	20231010	180900	148085255	5010	5010	5010	5010	0
73	20231010	180800	148085255	5010	5010	5010	5010	0
74	20231010	180700	148085255	5010	5010	5010	5010	0
75	20231010	180600	148085255	5010	5010	5010	5010	0
76	20231010	180500	148085255	5010	5010	5010	5010	0
77	20231010	180400	148085255	5010	5010	5010	5010	0
78	20231010	180300	148085255	5010	5010	5010	5010	0
79	20231010	180200	148085255	5010	5010	5010	5010	0
80	20231010	180100	148085255	5010	5010	5010	5010	0
81	20231010	180000	148085255	5010	5010	5010	5010	0
82	20231010	175900	148085255	5010	5010	5010	5010	0
83	20231010	175800	148085255	5010	5010	5010	5010	0
84	20231010	175700	148085255	5010	5010	5010	5010	0
85	20231010	175600	148085255	5010	5010	5010	5010	0
86	20231010	175500	148085255	5010	5010	5010	5010	0
87	20231010	175400	148085255	5010	5010	5010	5010	0
88	20231010	175300	148085255	5010	5010	5010	5010	0
89	20231010	175200	148085255	5010	5010	5010	5010	0
90	20231010	175100	148085255	5010	5010	5010	5010	0
91	20231010	175000	148085255	5010	5010	5010	5010	0
92	20231010	174900	148085255	5010	5010	5010	5010	602
93	20231010	174800	148085255	5010	5010	5010	5010	0
94	20231010	174700	148085255	5010	5010	5010	5010	0
95	20231010	174600	148085255	5010	5010	5010	5010	0
96	20231010	174500	148085255	5010	5010	5010	5010	0
97	20231010	174400	148085255	5010	5010	5010	5010	0
98	20231010	174300	148085255	5010	5010	5010	5010	0
99	20231010	174200	148085255	5010	5010	5010	5010	0
100	20231010	174100	148085255	5010	5010	5010	5010	0
101	20231010	174000	148085255	5010	5010	5010	5010	0
102	20231010	173900	148085255	5010	5010	5010	5010	0
103	20231010	173800	148085255	5010	5010	5010	5010	0
104	20231010	173700	148085255	5010	5010	5010	5010	0
105	20231010	173600	148085255	5010	5010	5010	5010	0
106	20231010	173500	148085255	5010	5010	5010	5010	0
107	20231010	173400	148085255	5010	5010	5010	5010	0
108	20231010	173300	148085255	5010	5010	5010	5010	0
109	20231010	173200	148085255	5010	5010	5010	5010	0
110	20231010	173100	148085255	5010	5010	5010	5010	0
111	20231010	173000	148085255	5010	5010	5010	5010	0
112	20231010	172900	148085255	5010	5010	5010	5010	0
113	20231010	172800	148085255	5010	5010	5010	5010	0
114	20231010	172700	148085255	5010	5010	5010	5010	0
115	20231010	172600	148085255	5010	5010	5010	5010	0
116	20231010	172500	148085255	5010	5010	5010	5010	0
117	20231010	172400	148085255	5010	5010	5010	5010	0
118	20231010	172300	148085255	5010	5010	5010	5010	0
119	20231010	172200	148085255	5010	5010	5010	5010	0
120	20231010	172100	148085255	5010	5010	5010	5010	0
121	20231010	172000	148085255	5010	5010	5010	5010	0
122	20231010	171900	148085255	5010	5010	5010	5010	602
123	20231010	171800	148085255	5010	5010	5010	5010	0
124	20231010	171700	148085255	5010	5010	5010	5010	0
125	20231010	171600	148085255	5010	5010	5010	5010	0
126	20231010	171500	148085255	5010	5010	5010	5010	0
127	20231010	171400	148085255	5010	5010	5010	5010	0
128	20231010	171300	148085255	5010	5010	5010	5010	0
129	20231010	171200	148085255	5010	5010	5010	5010	0
130	20231010	171100	148085255	5010	5010	5010	5010	0
131	20231010	171000	148085255	5010	5010	5010	5010	0
132	20231010	170900	148085255	5010	5010	5010	5010	0
133	20231010	170800	148085255	5010	5010	5010	5010	0
134	20231010	170700	148085255	5010	5010	5010	5010	0
135	20231010	170600	148085255	5010	5010	5010	5010	0
136	20231010	170500	148085255	5010	5010	5010	5010	0
137	20231010	170400	148085255	5010	5010	5010	5010	0
138	20231010	170300	148085255	5010	5010	5010	5010	0
139	20231010	170200	148085255	5010	5010	5010	5010	0
140	20231010	170100	148085255	5010	5010	5010	5010	0
141	20231010	170000	148085255	5010	5010	5010	5010	0
142	20231010	165900	148085255	5010	5010	5010	5010	0
143	20231010	165800	148085255	5010	5010	5010	5010	0
144	20231010	165700	148085255	5010	5010	5010	5010	0
145	20231010	165600	148085255	5010	5010	5010	5010	0
146	20231010	165500	148085255	5010	5010	5010	5010	0
147	20231010	165400	148085255	5010	5010	5010	5010	0
148	20231010	165300	148085255	5010	5010	5010	5010	0
149	20231010	165200	148085255	5010	5010	5010	5010	0
150	20231010	165100	148085255	5010	5010	5010	5010	0
151	20231010	165000	148085255	5010	5010	5010	5010	0
152	20231010	164900	148085255	5010	5010	5010	5010	602
153	20231010	164800	148085255	5010	5010	5010	5010	0
154	20231010	164700	148085255	5010	5010	5010	5010	0
155	20231010	164600	148085255	5010	5010	5010	5010	0
156	20231010	164500	148085255	5010	5010	5010	5010	0
157	20231010	164400	148085255	5010	5010	5010	5010	0
158	20231010	164300	148085255	5010	5010	5010	5010	0
159	20231010	164200	148085255	5010	5010	5010	5010	0
160	20231010	164100	148085255	5010	5010	5010	5010	0
161	20231010	164000	148085255	5010	5010	5010	5010	0
162	20231010	163900	148085255	5010	5010	5010	5010	0
163	20231010	163800	148085255	5010	5010	5010	5010	0
164	20231010	163700	148085255	5010	5010	5010	5010	0
165	20231010	163600	148085255	5010	5010	5010	5010	0
166	20231010	163500	148085255	5010	5010	5010	5010	0
167	20231010	163400	148085255	5010	5010	5010	5010	0
168	20231010	163300	148085255	5010	5010	5010	5010	0
169	20231010	163200	148085255	5010	5010	5010	5010	0
170	20231010	163100	148085255	5010	5010	5010	5010	0
171	20231010	163000	148085255	5010	5010	5010	5010	0
172	20231010	162900	148085255	5010	5010	5010	5010	0
173	20231010	162800	148085255	5010	5010	5010	5010	0
174	20231010	162700	148085255	5010	5010	5010	5010	0
175	20231010	162600	148085255	5010	5010	5010	5010	0
176	20231010	162500	148085255	5010	5010	5010	5010	0
177	20231010	162400	148085255	5010	5010	5010	5010	0
178	20231010	162300	148085255	5010	5010	5010	5010	0
179	20231010	162200	148085255	5010	5010	5010	5010	0
180	20231010	162100	148085255	5010	5010	5010	5010	0
181	20231010	162000	148085255	5010	5010	5010	5010	0
182	20231010	161900	148085255	5010	5010	5010	5010	602
183	20231010	161800	148085255	5010	5010	5010	5010	0
184	20231010	161700	148085255	5010	5010	5010	5010	0
185	20231010	161600	148085255	5010	5010	5010	5010	0
186	20231010	161500	148085255	5010	5010	5010	5010	0
187	20231010	161400	148085255	5010	5010	5010	5010	0
188	20231010	161300	148085255	5010	5010	5010	5010	0
189	20231010	161200	148085255	5010	5010	5010	5010	0
190	20231010	161100	148085255	5010	5010	5010	5010	0
191	20231010	161000	148085255	5010	5010	5010	5010	0
192	20231010	160900	148085255	5010	5010	5010	5010	0
193	20231010	160800	148085255	5010	5010	5010	5010	0
194	20231010	160700	148085255	5010	5010	5010	5010	0
195	20231010	160600	148085255	5010	5010	5010	5010	0
196	20231010	160500	148085255	5010	5010	5010	5010	0
197	20231010	160400	148085255	5010	5010	5010	5010	0
198	20231010	160300	148085255	5010	5010	5010	5010	0
199	20231010	160200	148085255	5010	5010	5010	5010	0
200	20231010	160100	148085255	5010	5010	5010	5010	0
201	20231010	160000	148085255	5010	5010	5010	5010	0
202	20231010	155900	148085255	5010	5010	5010	5010	0
203	20231010	155800	148085255	5010	5010	5010	5010	0
204	20231010	155700	148085255	5010	5010	5010	5010	0
205	20231010	155600	148085255	5010	5010	5010	5010	0
206	20231010	155500	148085255	5010	5010	5010	5010	0
207	20231010	155400	148085255	5010	5010	5010	5010	0
208	20231010	155300	148085255	5010	5010	5010	5010	0
209	20231010	155200	148085255	5010	5010	5010	5010	0
210	20231010	155100	148085255	5010	5010	5010	5010	0
211	20231010	155000	148085255	5010	5010	5010	5010	0
212	20231010	154900	148085255	5010	5010	5010	5010	602
213	20231010	154800	148085255	5010	5010	5010	5010	0
214	20231010	154700	148085255	5010	5010	5010	5010	0
215	20231010	154600	148085255	5010	5010	5010	5010	0
216	20231010	154500	148085255	5010	5010	5010	5010	0
217	20231010	154400	148085255	5010	5010	5010	5010	0
218	20231010	154300	148085255	5010	5010	5010	5010	0
219	20231010	154200	148085255	5010	5010	5010	5010	0
220	20231010	154100	148085255	5010	5010	5010	5010	0
221	20231010	154000	148085255	5010	5010	5010	5010	0
222	20231010	153900	148085255	5010	5010	5010	5010	0
223	20231010	153800	148085255	5010	5010	5010	5010	0
224	20231010	153700	148085255	5010	5010	5010	5010	0
225	20231010	153600	148085255	5010	5010	5010	5010	0
226	20231010	153500	148085255	5010	5010	5010	5010	0
227	20231010	153400	148085255	5010	5010	5010	5010	0
228	20231010	153300	148085255	5010	5010	5010	5010	0
229	20231010	153200	148085255	5010	5010	5010	5010	0
230	20231010	153100	148085255	5010	5010	5010	5010	0
231	20231010	153000	148085255	5010	5010	5010	5010	602
232	20231010	152900	145069235	5000	5000	5000	5000	0
233	20231010	152800	145069235	5000	5000	5000	5000	0
234	20231010	152700	145069235	5000	5000	5000	5000	0
235	20231010	152600	145069235	5000	5000	5000	5000	0
236	20231010	152500	145069235	5000	5000	5000	5000	0
237	20231010	152400	145069235	5000	5000	5000	5000	0
238	20231010	152300	145069235	5000	5000	5000	5000	0
239	20231010	152200	145069235	5000	5000	5000	5000	0
240	20231010	152100	145069235	5000	5000	5000	5000	0
241	20231010	152000	145069235	5000	5000	5000	5000	0
242	20231010	151900	145069235	5000	5000	5000	5000	0
243	20231010	151800	145069235	5000	5000	5000	5000	101
244	20231010	151700	144564235	5000	5000	5000	5000	100
245	20231010	151600	144064235	4985	4985	4985	4985	0
246	20231010	151500	144064235	4985	4985	4985	4985	0
247	20231010	151400	144064235	4985	4985	4985	4985	0
248	20231010	151300	144064235	4985	4985	4985	4985	0
249	20231010	151200	144064235	4985	4985	4985	4985	0
250	20231010	151100	144064235	4985	4985	4985	4985	500
251	20231010	151000	141571735	4985	4985	4985	4985	0
252	20231010	150900	141571735	4985	4985	4985	4985	0
253	20231010	150800	141571735	4985	4985	4985	4985	0
254	20231010	150700	141571735	4985	4985	4985	4985	150
255	20231010	150600	140823985	4985	4985	4985	4985	0
256	20231010	150500	140823985	4985	4985	4985	4985	0
257	20231010	150400	140823985	4985	4985	4985	4985	0
258	20231010	150300	140823985	4985	4985	4985	4985	0
259	20231010	150200	140823985	4985	4985	4985	4985	0
260	20231010	150100	140823985	4985	4985	4985	4985	0
261	20231010	150000	140823985	4985	4985	4985	4985	0
262	20231010	145900	140823985	4985	4985	4985	4985	0
263	20231010	145800	140823985	4985	4985	4985	4985	0
264	20231010	145700	140823985	4985	4985	4985	4985	0
265	20231010	145600	140823985	4985	4985	4985	4985	0
266	20231010	145500	140823985	4985	4985	4985	4985	0
267	20231010	145400	140823985	4985	4985	4985	4985	0
268	20231010	145300	140823985	4985	4985	4985	4985	47
269	20231010	145200	140589690	4995	4995	4995	4995	0
270	20231010	145100	140589690	4995	4995	4995	4995	0
271	20231010	145000	140589690	4995	4995	4995	4995	13
272	20231010	144900	140524755	5000	5000	5000	5000	0
273	20231010	144800	140524755	5000	5000	5000	5000	0
274	20231010	144700	140524755	5000	5000	5000	5000	0
275	20231010	144600	140524755	5000	4995	5000	4995	1122
276	20231010	144500	134916755	4995	4995	4995	4995	0
277	20231010	144400	134916755	4995	4995	4995	4995	0
278	20231010	144300	134916755	4995	4995	4995	4995	0
279	20231010	144200	134916755	4995	4995	4995	4995	100
280	20231010	144100	134417255	4975	4975	4975	4975	0
281	20231010	144000	134417255	4975	4975	4975	4975	31
282	20231010	143900	134263030	4975	4975	4975	4975	0
283	20231010	143800	134263030	4975	4975	4975	4975	0
284	20231010	143700	134263030	4975	4975	4975	4975	0
285	20231010	143600	134263030	4975	4975	4975	4975	0
286	20231010	143500	134263030	4975	4975	4975	4975	0
287	20231010	143400	134263030	4975	4975	4975	4975	0
288	20231010	143300	134263030	4975	4975	4975	4975	0
289	20231010	143200	134263030	4975	4965	4975	4965	112
290	20231010	143100	133706810	4965	4965	4965	4965	1
291	20231010	143000	133701845	4965	4965	4965	4960	401
292	20231010	142900	131710905	4965	4965	4965	4965	0
293	20231010	142800	131710905	4965	4960	4965	4960	8
294	20231010	142700	131671210	4965	4965	4965	4965	20
295	20231010	142600	131571910	4965	4965	4965	4965	0
296	20231010	142500	131571910	4965	4965	4965	4965	0
297	20231010	142400	131571910	4965	4965	4965	4965	1
298	20231010	142300	131566945	4975	4975	4975	4975	0
299	20231010	142200	131566945	4975	4975	4975	4975	0
300	20231010	142100	131566945	4975	4975	4975	4975	4
301	20231010	142000	131547045	4965	4965	4965	4965	1
302	20231010	141900	131542080	4965	4965	4965	4965	8
303	20231010	141800	131502360	4950	4965	4965	4950	1001
304	20231010	141700	126538625	4965	4965	4965	4965	1
305	20231010	141600	126533660	4960	4970	4970	4960	1226
306	20231010	141500	120442695	4975	4975	4975	4975	3
307	20231010	141400	120427770	4975	4975	4975	4975	136
308	20231010	141300	119751170	4975	4980	4980	4975	912
309	20231010	141200	115210840	4980	4980	4980	4980	153
310	20231010	141100	114448900	4980	4985	4985	4980	36
311	20231010	141000	114269570	4980	4980	4980	4980	0
312	20231010	140900	114269570	4980	4980	4980	4980	0
313	20231010	140800	114269570	4980	4980	4980	4980	0
314	20231010	140700	114269570	4980	4980	4980	4980	25
315	20231010	140600	114145070	4980	4980	4980	4980	0
316	20231010	140500	114145070	4980	4980	4980	4980	520
317	20231010	140400	111555470	5000	5000	5000	5000	0
318	20231010	140300	111555470	5000	5000	5000	5000	0
319	20231010	140200	111555470	5000	5000	5000	5000	0
320	20231010	140100	111555470	5000	5000	5000	5000	0
321	20231010	140000	111555470	5000	5000	5000	5000	0
322	20231010	135900	111555470	5000	5000	5000	5000	0
323	20231010	135800	111555470	5000	5000	5000	5000	303
324	20231010	135700	110040470	4980	4990	4990	4980	2709
325	20231010	135600	96540670	4985	4985	4985	4985	0
326	20231010	135500	96540670	4985	4985	4985	4985	5
327	20231010	135400	96515745	4990	4990	4990	4990	0
328	20231010	135300	96515745	4990	4990	4990	4990	0
329	20231010	135200	96515745	4990	4990	4990	4990	1165
330	20231010	135100	90702395	4995	4995	4995	4995	90
331	20231010	135000	90252845	4995	4995	4995	4995	0
332	20231010	134900	90252845	4995	4995	4995	4995	175
333	20231010	134800	89378720	4995	4995	4995	4995	25
334	20231010	134700	89253845	4995	4995	4995	4995	0
335	20231010	134600	89253845	4995	4995	4995	4995	0
336	20231010	134500	89253845	4995	4995	4995	4995	0
337	20231010	134400	89253845	4995	4995	4995	4995	3
338	20231010	134300	89238860	4995	4995	4995	4995	0
339	20231010	134200	89238860	4995	4995	4995	4995	0
340	20231010	134100	89238860	4995	4995	4995	4995	80
341	20231010	134000	88839260	4995	4995	4995	4995	0
342	20231010	133900	88839260	4995	4995	4995	4995	0
343	20231010	133800	88839260	4995	4995	4995	4995	0
344	20231010	133700	88839260	4995	4995	4995	4995	2
345	20231010	133600	88829270	4995	4995	4995	4995	0
346	20231010	133500	88829270	4995	4995	4995	4995	2
347	20231010	133400	88819280	4995	4995	4995	4995	1
348	20231010	133300	88814285	4995	4995	4995	4995	0
349	20231010	133200	88814285	4995	4995	4995	4995	0
350	20231010	133100	88814285	4995	4995	4995	4995	96
351	20231010	133000	88334765	4995	4995	4995	4995	0
352	20231010	132900	88334765	4995	4995	4995	4995	0
353	20231010	132800	88334765	4995	4995	4995	4995	4
354	20231010	132700	88314785	4995	4995	4995	4995	60
355	20231010	132600	88015085	4995	4995	4995	4995	50
356	20231010	132500	87765335	4995	4995	4995	4995	0
357	20231010	132400	87765335	4995	4995	4995	4995	0
358	20231010	132300	87765335	4995	4995	4995	4995	0
359	20231010	132200	87765335	4995	4995	4995	4995	0
360	20231010	132100	87765335	4995	4995	4995	4995	291
361	20231010	132000	86311790	4995	4995	4995	4995	0
362	20231010	131900	86311790	4995	5000	5000	4995	137
363	20231010	131800	85627315	5000	5010	5010	5000	30
364	20231010	131700	85477215	4995	4995	4995	4995	550
365	20231010	131600	82729965	4995	4995	4995	4995	4
366	20231010	131500	82709985	4995	4995	4995	4995	200
367	20231010	131400	81710985	5000	5000	5000	5000	0
368	20231010	131300	81710985	5000	5000	5000	5000	0
369	20231010	131200	81710985	5000	5000	5000	5000	500
370	20231010	131100	79210985	5010	5000	5010	5000	841
371	20231010	131000	75004695	5010	5010	5010	5010	0
372	20231010	130900	75004695	5010	5010	5010	5010	0
373	20231010	130800	75004695	5010	5010	5010	5010	0
374	20231010	130700	75004695	5010	5010	5010	5010	0
375	20231010	130600	75004695	5010	5010	5010	5010	0
376	20231010	130500	75004695	5010	5010	5010	5010	241
377	20231010	130400	73797285	5030	5030	5030	5030	20
378	20231010	130300	73696685	5020	5020	5020	5020	2091
379	20231010	130200	63199865	5020	5020	5020	5020	0
380	20231010	130100	63199865	5020	5020	5020	5020	0
381	20231010	130000	63199865	5020	5020	5020	5020	0
382	20231010	125900	63199865	5020	5020	5020	5020	0
383	20231010	125800	63199865	5020	5020	5020	5020	0
384	20231010	125700	63199865	5020	5020	5020	5020	0
385	20231010	125600	63199865	5020	5020	5020	5020	0
386	20231010	125500	63199865	5020	5020	5020	5020	0
387	20231010	125400	63199865	5020	5020	5020	5020	0
388	20231010	125300	63199865	5020	5020	5020	5020	0
389	20231010	125200	63199865	5020	5020	5020	5020	0
390	20231010	125100	63199865	5020	5020	5020	5020	0
391	20231010	125000	63199865	5020	5020	5020	5020	217
392	20231010	124900	62110525	5050	5040	5050	5040	223
393	20231010	124800	60986595	5040	5040	5040	5040	1
394	20231010	124700	60981555	5040	5040	5040	5040	0
395	20231010	124600	60981555	5040	5040	5040	5040	0
396	20231010	124500	60981555	5040	5040	5040	5040	0
397	20231010	124400	60981555	5040	5040	5040	5040	0
398	20231010	124300	60981555	5040	5040	5040	5040	65
399	20231010	124200	60653955	5040	5040	5040	5040	0
400	20231010	124100	60653955	5040	5020	5040	5020	8
401	20231010	124000	60613775	5020	5020	5020	5020	0
402	20231010	123900	60613775	5020	5020	5020	5020	0
403	20231010	123800	60613775	5020	5020	5020	5020	0
404	20231010	123700	60613775	5020	5020	5020	5020	0
405	20231010	123600	60613775	5020	5020	5020	5020	0
406	20231010	123500	60613775	5020	5020	5020	5020	0
407	20231010	123400	60613775	5020	5020	5020	5020	0
408	20231010	123300	60613775	5020	5020	5020	5020	0
409	20231010	123200	60613775	5020	5020	5020	5020	0
410	20231010	123100	60613775	5020	5020	5020	5020	0
411	20231010	123000	60613775	5020	5020	5020	5020	0
412	20231010	122900	60613775	5020	5020	5020	5020	500
413	20231010	122800	58103775	5020	5020	5020	5020	0
414	20231010	122700	58103775	5020	5020	5020	5020	0
415	20231010	122600	58103775	5020	5020	5020	5020	0
416	20231010	122500	58103775	5020	5020	5020	5020	0
417	20231010	122400	58103775	5020	5020	5020	5020	200
418	20231010	122300	57099775	5020	5020	5020	5020	0
419	20231010	122200	57099775	5020	5020	5020	5020	246
420	20231010	122100	55864855	5020	5020	5020	5020	0
421	20231010	122000	55864855	5020	5020	5020	5020	600
422	20231010	121900	52852855	5040	5040	5040	5040	0
423	20231010	121800	52852855	5040	5040	5040	5040	0
424	20231010	121700	52852855	5040	5040	5040	5040	0
425	20231010	121600	52852855	5040	5040	5040	5040	0
426	20231010	121500	52852855	5040	5040	5040	5040	0
427	20231010	121400	52852855	5040	5040	5040	5040	0
428	20231010	121300	52852855	5040	5040	5040	5040	0
429	20231010	121200	52852855	5040	5040	5040	5040	1
430	20231010	121100	52847815	5030	5030	5030	5030	0
431	20231010	121000	52847815	5030	5030	5030	5030	0
432	20231010	120900	52847815	5030	5030	5030	5030	0
433	20231010	120800	52847815	5030	5030	5030	5030	0
434	20231010	120700	52847815	5030	5030	5030	5030	0
435	20231010	120600	52847815	5030	5040	5040	5030	70
436	20231010	120500	52495515	5040	5040	5040	5040	0
437	20231010	120400	52495515	5040	5040	5040	5040	0
438	20231010	120300	52495515	5040	5040	5040	5040	0
439	20231010	120200	52495515	5040	5040	5040	5040	0
440	20231010	120100	52495515	5040	5040	5040	5040	0
441	20231010	120000	52495515	5040	5040	5040	5040	0
442	20231010	115900	52495515	5040	5040	5040	5040	0
443	20231010	115800	52495515	5040	5040	5040	5040	0
444	20231010	115700	52495515	5040	5040	5040	5040	0
445	20231010	115600	52495515	5040	5040	5040	5040	1
446	20231010	115500	52490475	5020	5020	5020	5020	0
447	20231010	115400	52490475	5020	5020	5020	5020	0
448	20231010	115300	52490475	5020	5020	5020	5020	0
449	20231010	115200	52490475	5020	5020	5020	5020	0
450	20231010	115100	52490475	5020	5020	5020	5020	0
451	20231010	115000	52490475	5020	5030	5030	5020	569
452	20231010	114900	49633075	5030	5030	5030	5030	20
453	20231010	114800	49532475	5030	5030	5030	5030	50
454	20231010	114700	49280975	5040	5040	5040	5040	3
455	20231010	114600	49265855	5020	5020	5020	5020	0
456	20231010	114500	49265855	5020	5030	5030	5020	237
457	20231010	114400	48074705	5030	5030	5030	5030	0
458	20231010	114300	48074705	5030	5030	5030	5030	600
459	20231010	114200	45056705	5040	5040	5040	5040	0
460	20231010	114100	45056705	5040	5040	5040	5040	0
461	20231010	114000	45056705	5040	5040	5040	5040	0
462	20231010	113900	45056705	5040	5040	5040	5040	0
463	20231010	113800	45056705	5040	5040	5040	5040	150
464	20231010	113700	44300705	5060	5060	5060	5060	0
465	20231010	113600	44300705	5060	5060	5060	5060	0
466	20231010	113500	44300705	5060	5060	5060	5060	0
467	20231010	113400	44300705	5060	5060	5060	5060	0
468	20231010	113300	44300705	5060	5060	5060	5060	0
469	20231010	113200	44300705	5060	5060	5060	5060	0
470	20231010	113100	44300705	5060	5060	5060	5060	2
471	20231010	113000	44290585	5050	5050	5050	5050	1
472	20231010	112900	44285535	5060	5040	5060	5040	11
473	20231010	112800	44230055	5040	5040	5040	5040	290
474	20231010	112700	42768455	5040	5040	5040	5040	710
475	20231010	112600	39190055	5040	5040	5040	5040	0
476	20231010	112500	39190055	5040	5040	5040	5040	0
477	20231010	112400	39190055	5040	5040	5040	5040	40
478	20231010	112300	38988455	5060	5060	5060	5060	0
479	20231010	112200	38988455	5060	5060	5060	5060	0
480	20231010	112100	38988455	5060	5060	5060	5060	400
481	20231010	112000	36964455	5060	5060	5060	5060	0
482	20231010	111900	36964455	5060	5060	5060	5060	0
483	20231010	111800	36964455	5060	5060	5060	5060	0
484	20231010	111700	36964455	5060	5060	5060	5060	1
485	20231010	111600	36959395	5060	5060	5060	5060	0
486	20231010	111500	36959395	5060	5060	5060	5060	200
487	20231010	111400	35947395	5060	5060	5060	5060	0
488	20231010	111300	35947395	5060	5060	5060	5060	0
489	20231010	111200	35947395	5060	5060	5060	5060	0
490	20231010	111100	35947395	5060	5060	5060	5060	0
491	20231010	111000	35947395	5060	5060	5060	5060	0
492	20231010	110900	35947395	5060	5060	5060	5060	0
493	20231010	110800	35947395	5060	5060	5060	5060	0
494	20231010	110700	35947395	5060	5060	5060	5060	0
495	20231010	110600	35947395	5060	5060	5060	5060	0
496	20231010	110500	35947395	5060	5060	5060	5060	0
497	20231010	110400	35947395	5060	5050	5060	5050	31
498	20231010	110300	35790835	5050	5050	5050	5050	20
499	20231010	110200	35689835	5050	5050	5050	5050	40
500	20231010	110100	35487835	5050	5050	5050	5050	0
501	20231010	110000	35487835	5050	5050	5050	5050	0
502	20231010	105900	35487835	5050	5050	5050	5050	10
503	20231010	105800	35437335	5060	5060	5060	5060	0
504	20231010	105700	35437335	5060	5060	5060	5060	0
505	20231010	105600	35437335	5060	5060	5060	5060	0
506	20231010	105500	35437335	5060	5060	5060	5060	0
507	20231010	105400	35437335	5060	5060	5060	5060	0
508	20231010	105300	35437335	5060	5060	5060	5060	35
509	20231010	105200	35260235	5060	5060	5060	5060	0
510	20231010	105100	35260235	5060	5060	5060	5060	100
511	20231010	105000	34754235	5060	5060	5060	5060	0
512	20231010	104900	34754235	5060	5060	5060	5060	0
513	20231010	104800	34754235	5060	5060	5060	5060	0
514	20231010	104700	34754235	5060	5060	5060	5060	0
515	20231010	104600	34754235	5060	5060	5060	5060	0
516	20231010	104500	34754235	5060	5060	5060	5060	0
517	20231010	104400	34754235	5060	5060	5060	5060	0
518	20231010	104300	34754235	5060	5060	5060	5060	174
519	20231010	104200	33873795	5060	5060	5060	5060	0
520	20231010	104100	33873795	5060	5060	5060	5060	100
521	20231010	104000	33367795	5060	5060	5060	5060	0
522	20231010	103900	33367795	5060	5060	5060	5060	0
523	20231010	103800	33367795	5060	5030	5060	5030	16
524	20231010	103700	33287285	5060	5040	5060	5040	200
525	20231010	103600	32277995	5040	5040	5040	5040	0
526	20231010	103500	32277995	5040	5040	5040	5040	1
527	20231010	103400	32272955	5050	5050	5050	5050	0
528	20231010	103300	32272955	5050	5050	5050	5050	0
529	20231010	103200	32272955	5050	5050	5050	5050	0
530	20231010	103100	32272955	5050	5050	5050	5050	0
531	20231010	103000	32272955	5050	5050	5050	5050	0
532	20231010	102900	32272955	5050	5050	5050	5050	1
533	20231010	102800	32267905	5050	5050	5050	5050	1
534	20231010	102700	32262855	5050	5050	5050	5050	0
535	20231010	102600	32262855	5050	5050	5050	5050	0
536	20231010	102500	32262855	5050	5050	5050	5050	1
537	20231010	102400	32257805	5060	5060	5060	5060	0
538	20231010	102300	32257805	5060	5060	5060	5060	0
539	20231010	102200	32257805	5060	5060	5060	5060	0
540	20231010	102100	32257805	5060	5060	5060	5060	0
541	20231010	102000	32257805	5060	5060	5060	5060	0
542	20231010	101900	32257805	5060	5060	5060	5060	0
543	20231010	101800	32257805	5060	5060	5060	5060	0
544	20231010	101700	32257805	5060	5060	5060	5060	0
545	20231010	101600	32257805	5060	5060	5060	5060	0
546	20231010	101500	32257805	5060	5060	5060	5060	0
547	20231010	101400	32257805	5060	5060	5060	5060	1
548	20231010	101300	32252745	5020	5060	5060	5020	1507
549	20231010	101200	24670575	5050	5050	5050	5050	1
550	20231010	101100	24665525	5050	5050	5050	5050	0
551	20231010	101000	24665525	5050	5050	5050	5050	0
552	20231010	100900	24665525	5050	5060	5060	5050	6
553	20231010	100800	24635215	5050	5050	5050	5050	0
554	20231010	100700	24635215	5050	5050	5050	5050	18
555	20231010	100600	24544315	5050	5050	5050	5050	0
556	20231010	100500	24544315	5050	5050	5050	5050	0
557	20231010	100400	24544315	5050	5050	5050	5050	0
558	20231010	100300	24544315	5050	5050	5050	5050	6
559	20231010	100200	24514015	5050	5050	5050	5050	0
560	20231010	100100	24514015	5050	5050	5050	5050	0
561	20231010	100000	24514015	5050	5050	5050	5050	0
562	20231010	095900	24514015	5050	5050	5050	5050	0
563	20231010	095800	24514015	5050	5050	5050	5050	0
564	20231010	095700	24514015	5050	5050	5050	5050	0
565	20231010	095600	24514015	5050	5050	5050	5050	0
566	20231010	095500	24514015	5050	5050	5050	5050	0
567	20231010	095400	24514015	5050	5050	5050	5050	0
568	20231010	095300	24514015	5050	5050	5050	5050	0
569	20231010	095200	24514015	5050	5050	5050	5050	0
570	20231010	095100	24514015	5050	5050	5050	5050	1
571	20231010	095000	24508965	5030	5030	5030	5030	0
572	20231010	094900	24508965	5030	5030	5030	5030	0
573	20231010	094800	24508965	5030	5030	5030	5030	0
574	20231010	094700	24508965	5030	5040	5040	5030	100
575	20231010	094600	24005475	5050	5050	5050	5050	0
576	20231010	094500	24005475	5050	5050	5050	5050	0
577	20231010	094400	24005475	5050	5050	5050	5050	0
578	20231010	094300	24005475	5050	5050	5050	5050	0
579	20231010	094200	24005475	5050	5050	5050	5050	0
580	20231010	094100	24005475	5050	5050	5050	5050	0
581	20231010	094000	24005475	5050	5050	5050	5050	0
582	20231010	093900	24005475	5050	5050	5050	5050	0
583	20231010	093800	24005475	5050	5050	5050	5050	30
584	20231010	093700	23853975	5050	5050	5050	5050	1
585	20231010	093600	23848925	5050	5050	5050	5050	0
586	20231010	093500	23848925	5050	5050	5050	5050	0
587	20231010	093400	23848925	5050	5050	5050	5050	3
588	20231010	093300	23833775	5050	5050	5050	5050	1
589	20231010	093200	23828725	5050	5050	5050	5050	0
590	20231010	093100	23828725	5050	5050	5050	5050	0
591	20231010	093000	23828725	5050	5050	5050	5050	100
592	20231010	092900	23323725	5050	5050	5050	5050	0
593	20231010	092800	23323725	5050	5050	5050	5050	4
594	20231010	092700	23303525	5050	5050	5050	5050	1
595	20231010	092600	23298475	5020	5020	5020	5020	0
596	20231010	092500	23298475	5020	5040	5040	5020	7
597	20231010	092400	23263275	5040	5040	5040	5040	0
598	20231010	092300	23263275	5040	5040	5040	5040	0
599	20231010	092200	23263275	5040	5040	5040	5040	0
600	20231010	092100	23263275	5040	5040	5040	5040	0
601	20231010	092000	23263275	5040	5040	5040	5040	0
602	20231010	091900	23263275	5040	5040	5040	5040	10
603	20231010	091800	23212875	5060	5050	5060	5040	982
604	20231010	091700	18260735	5040	5040	5040	5040	44
605	20231010	091600	18038975	5040	5040	5040	5040	0
606	20231010	091500	18038975	5040	5040	5040	5040	1
607	20231010	091400	18033935	5040	5040	5040	5040	10
608	20231010	091300	17983535	5040	5040	5040	5040	0
609	20231010	091200	17983535	5040	5040	5040	5040	0
610	20231010	091100	17983535	5040	5050	5050	5040	130
611	20231010	091000	17327315	5070	5050	5070	5050	124
612	20231010	090900	16701015	5050	5040	5050	5040	1083
613	20231010	090800	11241585	5040	5040	5040	5040	5
614	20231010	090700	11216385	5010	5010	5010	5010	0
615	20231010	090600	11216385	5010	5010	5010	5010	5
616	20231010	090500	11191335	5020	5020	5020	5020	494
617	20231010	090400	8711455	5030	5030	5030	5030	0
618	20231010	090300	8711455	5030	5030	5030	5030	200
619	20231010	090200	7705455	5030	5000	5030	5000	209
620	20231010	090100	6660425	5000	5020	5020	4990	1324
621	20231010	090000	40240	5030	5030	5030	5030	8