KissMeData/148250/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200700	127323925	5080	5080	5080	5080	4182
3	20231006	200600	127323925	5080	5080	5080	5080	0
4	20231006	200500	127323925	5080	5080	5080	5080	0
5	20231006	200400	127323925	5080	5080	5080	5080	0
6	20231006	200300	127323925	5080	5080	5080	5080	0
7	20231006	200200	127323925	5080	5080	5080	5080	0
8	20231006	200100	127323925	5080	5080	5080	5080	0
9	20231006	200000	127323925	5080	5080	5080	5080	0
10	20231006	195900	127323925	5080	5080	5080	5080	0
11	20231006	195800	127323925	5080	5080	5080	5080	0
12	20231006	195700	127323925	5080	5080	5080	5080	0
13	20231006	195600	127323925	5080	5080	5080	5080	0
14	20231006	195500	127323925	5080	5080	5080	5080	0
15	20231006	195400	127323925	5080	5080	5080	5080	0
16	20231006	195300	127323925	5080	5080	5080	5080	0
17	20231006	195200	127323925	5080	5080	5080	5080	0
18	20231006	195100	127323925	5080	5080	5080	5080	0
19	20231006	195000	127323925	5080	5080	5080	5080	0
20	20231006	194900	127323925	5080	5080	5080	5080	0
21	20231006	194800	127323925	5080	5080	5080	5080	0
22	20231006	194700	127323925	5080	5080	5080	5080	0
23	20231006	194600	127323925	5080	5080	5080	5080	0
24	20231006	194500	127323925	5080	5080	5080	5080	0
25	20231006	194400	127323925	5080	5080	5080	5080	0
26	20231006	194300	127323925	5080	5080	5080	5080	0
27	20231006	194200	127323925	5080	5080	5080	5080	0
28	20231006	194100	127323925	5080	5080	5080	5080	0
29	20231006	194000	127323925	5080	5080	5080	5080	0
30	20231006	193900	127323925	5080	5080	5080	5080	0
31	20231006	193800	127323925	5080	5080	5080	5080	0
32	20231006	193700	127323925	5080	5080	5080	5080	4182
33	20231006	193600	127323925	5080	5080	5080	5080	0
34	20231006	193500	127323925	5080	5080	5080	5080	0
35	20231006	193400	127323925	5080	5080	5080	5080	0
36	20231006	193300	127323925	5080	5080	5080	5080	0
37	20231006	193200	127323925	5080	5080	5080	5080	0
38	20231006	193100	127323925	5080	5080	5080	5080	0
39	20231006	193000	127323925	5080	5080	5080	5080	0
40	20231006	192900	127323925	5080	5080	5080	5080	0
41	20231006	192800	127323925	5080	5080	5080	5080	0
42	20231006	192700	127323925	5080	5080	5080	5080	0
43	20231006	192600	127323925	5080	5080	5080	5080	0
44	20231006	192500	127323925	5080	5080	5080	5080	0
45	20231006	192400	127323925	5080	5080	5080	5080	0
46	20231006	192300	127323925	5080	5080	5080	5080	0
47	20231006	192200	127323925	5080	5080	5080	5080	0
48	20231006	192100	127323925	5080	5080	5080	5080	0
49	20231006	192000	127323925	5080	5080	5080	5080	0
50	20231006	191900	127323925	5080	5080	5080	5080	0
51	20231006	191800	127323925	5080	5080	5080	5080	0
52	20231006	191700	127323925	5080	5080	5080	5080	0
53	20231006	191600	127323925	5080	5080	5080	5080	0
54	20231006	191500	127323925	5080	5080	5080	5080	0
55	20231006	191400	127323925	5080	5080	5080	5080	0
56	20231006	191300	127323925	5080	5080	5080	5080	0
57	20231006	191200	127323925	5080	5080	5080	5080	0
58	20231006	191100	127323925	5080	5080	5080	5080	0
59	20231006	191000	127323925	5080	5080	5080	5080	0
60	20231006	190900	127323925	5080	5080	5080	5080	0
61	20231006	190800	127323925	5080	5080	5080	5080	0
62	20231006	190700	127323925	5080	5080	5080	5080	4182
63	20231006	190600	127323925	5080	5080	5080	5080	0
64	20231006	190500	127323925	5080	5080	5080	5080	0
65	20231006	190400	127323925	5080	5080	5080	5080	0
66	20231006	190300	127323925	5080	5080	5080	5080	0
67	20231006	190200	127323925	5080	5080	5080	5080	0
68	20231006	190100	127323925	5080	5080	5080	5080	0
69	20231006	190000	127323925	5080	5080	5080	5080	0
70	20231006	185900	127323925	5080	5080	5080	5080	0
71	20231006	185800	127323925	5080	5080	5080	5080	0
72	20231006	185700	127323925	5080	5080	5080	5080	0
73	20231006	185600	127323925	5080	5080	5080	5080	0
74	20231006	185500	127323925	5080	5080	5080	5080	0
75	20231006	185400	127323925	5080	5080	5080	5080	0
76	20231006	185300	127323925	5080	5080	5080	5080	0
77	20231006	185200	127323925	5080	5080	5080	5080	0
78	20231006	185100	127323925	5080	5080	5080	5080	0
79	20231006	185000	127323925	5080	5080	5080	5080	0
80	20231006	184900	127323925	5080	5080	5080	5080	0
81	20231006	184800	127323925	5080	5080	5080	5080	0
82	20231006	184700	127323925	5080	5080	5080	5080	0
83	20231006	184600	127323925	5080	5080	5080	5080	0
84	20231006	184500	127323925	5080	5080	5080	5080	0
85	20231006	184400	127323925	5080	5080	5080	5080	0
86	20231006	184300	127323925	5080	5080	5080	5080	0
87	20231006	184200	127323925	5080	5080	5080	5080	0
88	20231006	184100	127323925	5080	5080	5080	5080	0
89	20231006	184000	127323925	5080	5080	5080	5080	0
90	20231006	183900	127323925	5080	5080	5080	5080	0
91	20231006	183800	127323925	5080	5080	5080	5080	0
92	20231006	183700	127323925	5080	5080	5080	5080	4182
93	20231006	183600	127323925	5080	5080	5080	5080	0
94	20231006	183500	127323925	5080	5080	5080	5080	0
95	20231006	183400	127323925	5080	5080	5080	5080	0
96	20231006	183300	127323925	5080	5080	5080	5080	0
97	20231006	183200	127323925	5080	5080	5080	5080	0
98	20231006	183100	127323925	5080	5080	5080	5080	0
99	20231006	183000	127323925	5080	5080	5080	5080	0
100	20231006	182900	127323925	5080	5080	5080	5080	0
101	20231006	182800	127323925	5080	5080	5080	5080	0
102	20231006	182700	127323925	5080	5080	5080	5080	0
103	20231006	182600	127323925	5080	5080	5080	5080	0
104	20231006	182500	127323925	5080	5080	5080	5080	0
105	20231006	182400	127323925	5080	5080	5080	5080	0
106	20231006	182300	127323925	5080	5080	5080	5080	0
107	20231006	182200	127323925	5080	5080	5080	5080	0
108	20231006	182100	127323925	5080	5080	5080	5080	0
109	20231006	182000	127323925	5080	5080	5080	5080	0
110	20231006	181900	127323925	5080	5080	5080	5080	0
111	20231006	181800	127323925	5080	5080	5080	5080	0
112	20231006	181700	127323925	5080	5080	5080	5080	0
113	20231006	181600	127323925	5080	5080	5080	5080	0
114	20231006	181500	127323925	5080	5080	5080	5080	0
115	20231006	181400	127323925	5080	5080	5080	5080	0
116	20231006	181300	127323925	5080	5080	5080	5080	0
117	20231006	181200	127323925	5080	5080	5080	5080	0
118	20231006	181100	127323925	5080	5080	5080	5080	0
119	20231006	181000	127323925	5080	5080	5080	5080	0
120	20231006	180900	127323925	5080	5080	5080	5080	0
121	20231006	180800	127323925	5080	5080	5080	5080	0
122	20231006	180700	127323925	5080	5080	5080	5080	4182
123	20231006	180600	127323925	5080	5080	5080	5080	0
124	20231006	180500	127323925	5080	5080	5080	5080	0
125	20231006	180400	127323925	5080	5080	5080	5080	0
126	20231006	180300	127323925	5080	5080	5080	5080	0
127	20231006	180200	127323925	5080	5080	5080	5080	0
128	20231006	180100	127323925	5080	5080	5080	5080	0
129	20231006	180000	127323925	5080	5080	5080	5080	0
130	20231006	175900	127323925	5080	5080	5080	5080	0
131	20231006	175800	127323925	5080	5080	5080	5080	0
132	20231006	175700	127323925	5080	5080	5080	5080	0
133	20231006	175600	127323925	5080	5080	5080	5080	0
134	20231006	175500	127323925	5080	5080	5080	5080	0
135	20231006	175400	127323925	5080	5080	5080	5080	0
136	20231006	175300	127323925	5080	5080	5080	5080	0
137	20231006	175200	127323925	5080	5080	5080	5080	0
138	20231006	175100	127323925	5080	5080	5080	5080	0
139	20231006	175000	127323925	5080	5080	5080	5080	0
140	20231006	174900	127323925	5080	5080	5080	5080	0
141	20231006	174800	127323925	5080	5080	5080	5080	0
142	20231006	174700	127323925	5080	5080	5080	5080	0
143	20231006	174600	127323925	5080	5080	5080	5080	0
144	20231006	174500	127323925	5080	5080	5080	5080	0
145	20231006	174400	127323925	5080	5080	5080	5080	0
146	20231006	174300	127323925	5080	5080	5080	5080	0
147	20231006	174200	127323925	5080	5080	5080	5080	0
148	20231006	174100	127323925	5080	5080	5080	5080	0
149	20231006	174000	127323925	5080	5080	5080	5080	0
150	20231006	173900	127323925	5080	5080	5080	5080	0
151	20231006	173800	127323925	5080	5080	5080	5080	0
152	20231006	173700	127323925	5080	5080	5080	5080	4182
153	20231006	173600	127323925	5080	5080	5080	5080	0
154	20231006	173500	127323925	5080	5080	5080	5080	0
155	20231006	173400	127323925	5080	5080	5080	5080	0
156	20231006	173300	127323925	5080	5080	5080	5080	0
157	20231006	173200	127323925	5080	5080	5080	5080	0
158	20231006	173100	127323925	5080	5080	5080	5080	0
159	20231006	173000	127323925	5080	5080	5080	5080	0
160	20231006	172900	127323925	5080	5080	5080	5080	0
161	20231006	172800	127323925	5080	5080	5080	5080	0
162	20231006	172700	127323925	5080	5080	5080	5080	0
163	20231006	172600	127323925	5080	5080	5080	5080	0
164	20231006	172500	127323925	5080	5080	5080	5080	0
165	20231006	172400	127323925	5080	5080	5080	5080	0
166	20231006	172300	127323925	5080	5080	5080	5080	0
167	20231006	172200	127323925	5080	5080	5080	5080	0
168	20231006	172100	127323925	5080	5080	5080	5080	0
169	20231006	172000	127323925	5080	5080	5080	5080	0
170	20231006	171900	127323925	5080	5080	5080	5080	0
171	20231006	171800	127323925	5080	5080	5080	5080	0
172	20231006	171700	127323925	5080	5080	5080	5080	0
173	20231006	171600	127323925	5080	5080	5080	5080	0
174	20231006	171500	127323925	5080	5080	5080	5080	0
175	20231006	171400	127323925	5080	5080	5080	5080	0
176	20231006	171300	127323925	5080	5080	5080	5080	0
177	20231006	171200	127323925	5080	5080	5080	5080	0
178	20231006	171100	127323925	5080	5080	5080	5080	0
179	20231006	171000	127323925	5080	5080	5080	5080	0
180	20231006	170900	127323925	5080	5080	5080	5080	0
181	20231006	170800	127323925	5080	5080	5080	5080	0
182	20231006	170700	127323925	5080	5080	5080	5080	4182
183	20231006	170600	127323925	5080	5080	5080	5080	0
184	20231006	170500	127323925	5080	5080	5080	5080	0
185	20231006	170400	127323925	5080	5080	5080	5080	0
186	20231006	170300	127323925	5080	5080	5080	5080	0
187	20231006	170200	127323925	5080	5080	5080	5080	0
188	20231006	170100	127323925	5080	5080	5080	5080	0
189	20231006	170000	127323925	5080	5080	5080	5080	0
190	20231006	165900	127323925	5080	5080	5080	5080	0
191	20231006	165800	127323925	5080	5080	5080	5080	0
192	20231006	165700	127323925	5080	5080	5080	5080	0
193	20231006	165600	127323925	5080	5080	5080	5080	0
194	20231006	165500	127323925	5080	5080	5080	5080	0
195	20231006	165400	127323925	5080	5080	5080	5080	0
196	20231006	165300	127323925	5080	5080	5080	5080	0
197	20231006	165200	127323925	5080	5080	5080	5080	0
198	20231006	165100	127323925	5080	5080	5080	5080	0
199	20231006	165000	127323925	5080	5080	5080	5080	0
200	20231006	164900	127323925	5080	5080	5080	5080	0
201	20231006	164800	127323925	5080	5080	5080	5080	0
202	20231006	164700	127323925	5080	5080	5080	5080	0
203	20231006	164600	127323925	5080	5080	5080	5080	0
204	20231006	164500	127323925	5080	5080	5080	5080	0
205	20231006	164400	127323925	5080	5080	5080	5080	0
206	20231006	164300	127323925	5080	5080	5080	5080	0
207	20231006	164200	127323925	5080	5080	5080	5080	0
208	20231006	164100	127323925	5080	5080	5080	5080	0
209	20231006	164000	127323925	5080	5080	5080	5080	0
210	20231006	163900	127323925	5080	5080	5080	5080	0
211	20231006	163800	127323925	5080	5080	5080	5080	0
212	20231006	163700	127323925	5080	5080	5080	5080	4182
213	20231006	163600	127323925	5080	5080	5080	5080	0
214	20231006	163500	127323925	5080	5080	5080	5080	0
215	20231006	163400	127323925	5080	5080	5080	5080	0
216	20231006	163300	127323925	5080	5080	5080	5080	0
217	20231006	163200	127323925	5080	5080	5080	5080	0
218	20231006	163100	127323925	5080	5080	5080	5080	0
219	20231006	163000	127323925	5080	5080	5080	5080	0
220	20231006	162900	127323925	5080	5080	5080	5080	0
221	20231006	162800	127323925	5080	5080	5080	5080	0
222	20231006	162700	127323925	5080	5080	5080	5080	0
223	20231006	162600	127323925	5080	5080	5080	5080	0
224	20231006	162500	127323925	5080	5080	5080	5080	0
225	20231006	162400	127323925	5080	5080	5080	5080	0
226	20231006	162300	127323925	5080	5080	5080	5080	0
227	20231006	162200	127323925	5080	5080	5080	5080	0
228	20231006	162100	127323925	5080	5080	5080	5080	0
229	20231006	162000	127323925	5080	5080	5080	5080	0
230	20231006	161900	127323925	5080	5080	5080	5080	0
231	20231006	161800	127323925	5080	5080	5080	5080	0
232	20231006	161700	127323925	5080	5080	5080	5080	0
233	20231006	161600	127323925	5080	5080	5080	5080	0
234	20231006	161500	127323925	5080	5080	5080	5080	0
235	20231006	161400	127323925	5080	5080	5080	5080	0
236	20231006	161300	127323925	5080	5080	5080	5080	0
237	20231006	161200	127323925	5080	5080	5080	5080	0
238	20231006	161100	127323925	5080	5080	5080	5080	0
239	20231006	161000	127323925	5080	5080	5080	5080	0
240	20231006	160900	127323925	5080	5080	5080	5080	0
241	20231006	160800	127323925	5080	5080	5080	5080	0
242	20231006	160700	127323925	5080	5080	5080	5080	4182
243	20231006	160600	127323925	5080	5080	5080	5080	0
244	20231006	160500	127323925	5080	5080	5080	5080	0
245	20231006	160400	127323925	5080	5080	5080	5080	0
246	20231006	160300	127323925	5080	5080	5080	5080	0
247	20231006	160200	127323925	5080	5080	5080	5080	0
248	20231006	160100	127323925	5080	5080	5080	5080	0
249	20231006	160000	127323925	5080	5080	5080	5080	0
250	20231006	155900	127323925	5080	5080	5080	5080	0
251	20231006	155800	127323925	5080	5080	5080	5080	0
252	20231006	155700	127323925	5080	5080	5080	5080	0
253	20231006	155600	127323925	5080	5080	5080	5080	0
254	20231006	155500	127323925	5080	5080	5080	5080	0
255	20231006	155400	127323925	5080	5080	5080	5080	0
256	20231006	155300	127323925	5080	5080	5080	5080	0
257	20231006	155200	127323925	5080	5080	5080	5080	0
258	20231006	155100	127323925	5080	5080	5080	5080	0
259	20231006	155000	127323925	5080	5080	5080	5080	0
260	20231006	154900	127323925	5080	5080	5080	5080	0
261	20231006	154800	127323925	5080	5080	5080	5080	0
262	20231006	154700	127323925	5080	5080	5080	5080	0
263	20231006	154600	127323925	5080	5080	5080	5080	0
264	20231006	154500	127323925	5080	5080	5080	5080	0
265	20231006	154400	127323925	5080	5080	5080	5080	0
266	20231006	154300	127323925	5080	5080	5080	5080	0
267	20231006	154200	127323925	5080	5080	5080	5080	0
268	20231006	154100	127323925	5080	5080	5080	5080	0
269	20231006	154000	127323925	5080	5080	5080	5080	0
270	20231006	153900	127323925	5080	5080	5080	5080	0
271	20231006	153800	127323925	5080	5080	5080	5080	0
272	20231006	153700	127323925	5080	5080	5080	5080	4182
273	20231006	153600	127323925	5080	5080	5080	5080	0
274	20231006	153500	127323925	5080	5080	5080	5080	0
275	20231006	153400	127323925	5080	5080	5080	5080	0
276	20231006	153300	127323925	5080	5080	5080	5080	0
277	20231006	153200	127323925	5080	5080	5080	5080	0
278	20231006	153100	127323925	5080	5080	5080	5080	0
279	20231006	153000	127323925	5080	5080	5080	5080	4182
280	20231006	152900	106079365	5050	5050	5050	5050	0
281	20231006	152800	106079365	5050	5050	5050	5050	0
282	20231006	152700	106079365	5050	5050	5050	5050	0
283	20231006	152600	106079365	5050	5050	5050	5050	0
284	20231006	152500	106079365	5050	5050	5050	5050	0
285	20231006	152400	106079365	5050	5050	5050	5050	0
286	20231006	152300	106079365	5050	5050	5050	5050	0
287	20231006	152200	106079365	5050	5050	5050	5050	0
288	20231006	152100	106079365	5050	5050	5050	5050	0
289	20231006	152000	106079365	5050	5050	5050	5050	0
290	20231006	151900	106079365	5050	5050	5050	5050	0
291	20231006	151800	106079365	5050	5050	5050	5050	31
292	20231006	151700	105922815	5050	5050	5050	5050	3
293	20231006	151600	105907665	5030	5070	5070	5030	1427
294	20231006	151500	98716375	5090	5090	5090	5090	71
295	20231006	151400	98354985	5090	5090	5090	5090	0
296	20231006	151300	98354985	5090	5090	5090	5090	100
297	20231006	151200	97845985	5090	5090	5090	5090	0
298	20231006	151100	97845985	5090	5090	5090	5090	100
299	20231006	151000	97336985	5080	5080	5080	5080	0
300	20231006	150900	97336985	5080	5080	5080	5080	281
301	20231006	150800	95909505	5080	5080	5080	5080	19
302	20231006	150700	95812985	5080	5080	5080	5080	149
303	20231006	150600	95056065	5080	5080	5080	5080	10
304	20231006	150500	95005265	5080	5080	5080	5080	0
305	20231006	150400	95005265	5080	5080	5080	5080	3
306	20231006	150300	94990025	5060	5060	5060	5060	0
307	20231006	150200	94990025	5060	5060	5060	5060	0
308	20231006	150100	94990025	5060	5060	5060	5060	0
309	20231006	150000	94990025	5060	5060	5060	5060	41
310	20231006	145900	94782565	5080	5080	5080	5080	5
311	20231006	145800	94757165	5060	5060	5060	5060	0
312	20231006	145700	94757165	5060	5050	5060	5050	305
313	20231006	145600	93216865	5050	5050	5050	5050	0
314	20231006	145500	93216865	5050	5050	5050	5050	0
315	20231006	145400	93216865	5050	5050	5050	5050	0
316	20231006	145300	93216865	5050	5050	5050	5050	0
317	20231006	145200	93216865	5050	5050	5050	5050	1
318	20231006	145100	93211815	5080	5080	5080	5080	0
319	20231006	145000	93211815	5080	5080	5080	5080	0
320	20231006	144900	93211815	5080	5080	5080	5080	0
321	20231006	144800	93211815	5080	5050	5080	5050	90
322	20231006	144700	92757015	5080	5080	5080	5080	0
323	20231006	144600	92757015	5080	5080	5080	5080	0
324	20231006	144500	92757015	5080	5080	5080	5080	0
325	20231006	144400	92757015	5080	5080	5080	5080	0
326	20231006	144300	92757015	5080	5080	5080	5080	0
327	20231006	144200	92757015	5080	5080	5080	5080	0
328	20231006	144100	92757015	5080	5080	5080	5080	0
329	20231006	144000	92757015	5080	5080	5080	5080	0
330	20231006	143900	92757015	5080	5080	5080	5080	0
331	20231006	143800	92757015	5080	5080	5080	5080	32
332	20231006	143700	92594455	5050	5050	5050	5050	61
333	20231006	143600	92286405	5070	5070	5070	5070	100
334	20231006	143500	91779405	5070	5070	5070	5070	0
335	20231006	143400	91779405	5070	5070	5070	5070	0
336	20231006	143300	91779405	5070	5070	5070	5070	0
337	20231006	143200	91779405	5070	5070	5070	5070	100
338	20231006	143100	91272405	5070	5070	5070	5070	0
339	20231006	143000	91272405	5070	5070	5070	5070	0
340	20231006	142900	91272405	5070	5070	5070	5070	0
341	20231006	142800	91272405	5070	5070	5070	5070	0
342	20231006	142700	91272405	5070	5070	5070	5070	140
343	20231006	142600	90562605	5060	5060	5060	5060	0
344	20231006	142500	90562605	5060	5060	5060	5060	0
345	20231006	142400	90562605	5060	5060	5060	5060	0
346	20231006	142300	90562605	5060	5060	5060	5060	202
347	20231006	142200	89540485	5070	5070	5070	5070	0
348	20231006	142100	89540485	5070	5070	5070	5070	0
349	20231006	142000	89540485	5070	5070	5070	5070	0
350	20231006	141900	89540485	5070	5070	5070	5070	0
351	20231006	141800	89540485	5070	5070	5070	5070	0
352	20231006	141700	89540485	5070	5070	5070	5070	0
353	20231006	141600	89540485	5070	5070	5070	5070	0
354	20231006	141500	89540485	5070	5070	5070	5070	0
355	20231006	141400	89540485	5070	5070	5070	5070	0
356	20231006	141300	89540485	5070	5070	5070	5070	0
357	20231006	141200	89540485	5070	5070	5070	5070	0
358	20231006	141100	89540485	5070	5070	5070	5070	0
359	20231006	141000	89540485	5070	5070	5070	5070	0
360	20231006	140900	89540485	5070	5070	5070	5070	0
361	20231006	140800	89540485	5070	5070	5070	5070	0
362	20231006	140700	89540485	5070	5070	5070	5070	0
363	20231006	140600	89540485	5070	5070	5070	5070	0
364	20231006	140500	89540485	5070	5070	5070	5070	0
365	20231006	140400	89540485	5070	5070	5070	5070	0
366	20231006	140300	89540485	5070	5070	5070	5070	0
367	20231006	140200	89540485	5070	5070	5070	5070	0
368	20231006	140100	89540485	5070	5070	5070	5070	0
369	20231006	140000	89540485	5070	5070	5070	5070	0
370	20231006	135900	89540485	5070	5070	5070	5070	0
371	20231006	135800	89540485	5070	5070	5070	5070	0
372	20231006	135700	89540485	5070	5070	5070	5070	0
373	20231006	135600	89540485	5070	5070	5070	5070	1
374	20231006	135500	89535415	5080	5080	5080	5080	0
375	20231006	135400	89535415	5080	5080	5080	5080	0
376	20231006	135300	89535415	5080	5080	5080	5080	0
377	20231006	135200	89535415	5080	5080	5080	5080	0
378	20231006	135100	89535415	5080	5080	5080	5080	0
379	20231006	135000	89535415	5080	5080	5080	5080	0
380	20231006	134900	89535415	5080	5080	5080	5080	0
381	20231006	134800	89535415	5080	5080	5080	5080	0
382	20231006	134700	89535415	5080	5080	5080	5080	0
383	20231006	134600	89535415	5080	5080	5080	5080	0
384	20231006	134500	89535415	5080	5080	5080	5080	0
385	20231006	134400	89535415	5080	5080	5080	5080	0
386	20231006	134300	89535415	5080	5080	5080	5080	0
387	20231006	134200	89535415	5080	5080	5080	5080	0
388	20231006	134100	89535415	5080	5080	5080	5080	0
389	20231006	134000	89535415	5080	5080	5080	5080	0
390	20231006	133900	89535415	5080	5080	5080	5080	0
391	20231006	133800	89535415	5080	5080	5080	5080	0
392	20231006	133700	89535415	5080	5080	5080	5080	0
393	20231006	133600	89535415	5080	5080	5080	5080	0
394	20231006	133500	89535415	5080	5080	5080	5080	0
395	20231006	133400	89535415	5080	5080	5080	5080	0
396	20231006	133300	89535415	5080	5080	5080	5080	0
397	20231006	133200	89535415	5080	5080	5080	5080	0
398	20231006	133100	89535415	5080	5080	5080	5080	0
399	20231006	133000	89535415	5080	5080	5080	5080	0
400	20231006	132900	89535415	5080	5080	5080	5080	0
401	20231006	132800	89535415	5080	5080	5080	5080	0
402	20231006	132700	89535415	5080	5080	5080	5080	0
403	20231006	132600	89535415	5080	5080	5080	5080	0
404	20231006	132500	89535415	5080	5080	5080	5080	0
405	20231006	132400	89535415	5080	5080	5080	5080	5
406	20231006	132300	89510015	5070	5070	5070	5070	100
407	20231006	132200	89003015	5060	5060	5060	5060	0
408	20231006	132100	89003015	5060	5060	5060	5060	0
409	20231006	132000	89003015	5060	5060	5060	5060	0
410	20231006	131900	89003015	5060	5060	5060	5060	4
411	20231006	131800	88982775	5050	5050	5050	5050	0
412	20231006	131700	88982775	5050	5050	5050	5050	0
413	20231006	131600	88982775	5050	5050	5050	5050	0
414	20231006	131500	88982775	5050	5050	5050	5050	0
415	20231006	131400	88982775	5050	5050	5050	5050	700
416	20231006	131300	85447775	5050	5050	5050	5050	0
417	20231006	131200	85447775	5050	5050	5050	5050	0
418	20231006	131100	85447775	5050	5050	5050	5050	0
419	20231006	131000	85447775	5050	5050	5050	5050	115
420	20231006	130900	84867025	5070	5070	5070	5070	0
421	20231006	130800	84867025	5070	5070	5070	5070	0
422	20231006	130700	84867025	5070	5070	5070	5070	0
423	20231006	130600	84867025	5070	5070	5070	5070	0
424	20231006	130500	84867025	5070	5070	5070	5070	0
425	20231006	130400	84867025	5070	5070	5070	5070	0
426	20231006	130300	84867025	5070	5070	5070	5070	0
427	20231006	130200	84867025	5070	5070	5070	5070	0
428	20231006	130100	84867025	5070	5070	5070	5070	0
429	20231006	130000	84867025	5070	5070	5070	5070	0
430	20231006	125900	84867025	5070	5070	5070	5070	0
431	20231006	125800	84867025	5070	5070	5070	5070	0
432	20231006	125700	84867025	5070	5070	5070	5070	0
433	20231006	125600	84867025	5070	5070	5070	5070	0
434	20231006	125500	84867025	5070	5070	5070	5070	0
435	20231006	125400	84867025	5070	5070	5070	5070	86
436	20231006	125300	84431005	5070	5070	5070	5070	115
437	20231006	125200	83847955	5070	5070	5070	5070	0
438	20231006	125100	83847955	5070	5070	5070	5070	0
439	20231006	125000	83847955	5070	5070	5070	5070	0
440	20231006	124900	83847955	5070	5070	5070	5070	0
441	20231006	124800	83847955	5070	5070	5070	5070	0
442	20231006	124700	83847955	5070	5070	5070	5070	0
443	20231006	124600	83847955	5070	5070	5070	5070	0
444	20231006	124500	83847955	5070	5070	5070	5070	0
445	20231006	124400	83847955	5070	5070	5070	5070	0
446	20231006	124300	83847955	5070	5070	5070	5070	2
447	20231006	124200	83837815	5050	5050	5050	5050	100
448	20231006	124100	83332815	5050	5050	5050	5050	700
449	20231006	124000	79797815	5070	5070	5070	5070	0
450	20231006	123900	79797815	5070	5070	5070	5070	0
451	20231006	123800	79797815	5070	5070	5070	5070	0
452	20231006	123700	79797815	5070	5070	5070	5070	0
453	20231006	123600	79797815	5070	5070	5070	5070	0
454	20231006	123500	79797815	5070	5070	5070	5070	0
455	20231006	123400	79797815	5070	5070	5070	5070	0
456	20231006	123300	79797815	5070	5070	5070	5070	0
457	20231006	123200	79797815	5070	5070	5070	5070	0
458	20231006	123100	79797815	5070	5070	5070	5070	0
459	20231006	123000	79797815	5070	5070	5070	5070	0
460	20231006	122900	79797815	5070	5070	5070	5070	0
461	20231006	122800	79797815	5070	5070	5070	5070	0
462	20231006	122700	79797815	5070	5070	5070	5070	0
463	20231006	122600	79797815	5070	5070	5070	5070	0
464	20231006	122500	79797815	5070	5070	5070	5070	0
465	20231006	122400	79797815	5070	5070	5070	5070	0
466	20231006	122300	79797815	5070	5070	5070	5070	0
467	20231006	122200	79797815	5070	5070	5070	5070	0
468	20231006	122100	79797815	5070	5070	5070	5070	0
469	20231006	122000	79797815	5070	5070	5070	5070	0
470	20231006	121900	79797815	5070	5070	5070	5070	0
471	20231006	121800	79797815	5070	5080	5080	5070	103
472	20231006	121700	79274605	5040	5040	5040	5040	3
473	20231006	121600	79259485	5080	5080	5080	5080	0
474	20231006	121500	79259485	5080	5080	5080	5080	0
475	20231006	121400	79259485	5080	5080	5080	5080	0
476	20231006	121300	79259485	5080	5080	5080	5080	0
477	20231006	121200	79259485	5080	5080	5080	5080	0
478	20231006	121100	79259485	5080	5080	5080	5080	0
479	20231006	121000	79259485	5080	5080	5080	5080	0
480	20231006	120900	79259485	5080	5080	5080	5080	0
481	20231006	120800	79259485	5080	5080	5080	5080	0
482	20231006	120700	79259485	5080	5080	5080	5080	0
483	20231006	120600	79259485	5080	5080	5080	5080	0
484	20231006	120500	79259485	5080	5080	5080	5080	1
485	20231006	120400	79254405	5080	5080	5080	5080	0
486	20231006	120300	79254405	5080	5080	5080	5080	0
487	20231006	120200	79254405	5080	5080	5080	5080	0
488	20231006	120100	79254405	5080	5080	5080	5080	0
489	20231006	120000	79254405	5080	5080	5080	5080	0
490	20231006	115900	79254405	5080	5080	5080	5080	0
491	20231006	115800	79254405	5080	5080	5080	5080	0
492	20231006	115700	79254405	5080	5080	5080	5080	0
493	20231006	115600	79254405	5080	5080	5080	5080	0
494	20231006	115500	79254405	5080	5070	5080	5070	4
495	20231006	115400	79234105	5080	5060	5080	5060	55
496	20231006	115300	78955175	5060	5060	5060	5060	0
497	20231006	115200	78955175	5060	5060	5060	5060	0
498	20231006	115100	78955175	5060	5060	5060	5060	0
499	20231006	115000	78955175	5060	5060	5060	5060	0
500	20231006	114900	78955175	5060	5060	5060	5060	0
501	20231006	114800	78955175	5060	5060	5060	5060	0
502	20231006	114700	78955175	5060	5060	5060	5060	0
503	20231006	114600	78955175	5060	5060	5060	5060	0
504	20231006	114500	78955175	5060	5060	5060	5060	0
505	20231006	114400	78955175	5060	5060	5060	5060	0
506	20231006	114300	78955175	5060	5060	5060	5060	0
507	20231006	114200	78955175	5060	5060	5060	5060	0
508	20231006	114100	78955175	5060	5060	5060	5060	0
509	20231006	114000	78955175	5060	5060	5060	5060	0
510	20231006	113900	78955175	5060	5060	5060	5060	0
511	20231006	113800	78955175	5060	5060	5060	5060	0
512	20231006	113700	78955175	5060	5060	5060	5060	0
513	20231006	113600	78955175	5060	5060	5060	5060	0
514	20231006	113500	78955175	5060	5060	5060	5060	0
515	20231006	113400	78955175	5060	5060	5060	5060	0
516	20231006	113300	78955175	5060	5060	5060	5060	0
517	20231006	113200	78955175	5060	5060	5060	5060	0
518	20231006	113100	78955175	5060	5060	5060	5060	23
519	20231006	113000	78838795	5060	5060	5060	5060	0
520	20231006	112900	78838795	5060	5060	5060	5060	11
521	20231006	112800	78783135	5070	5070	5070	5070	140
522	20231006	112700	78073335	5070	5070	5070	5070	0
523	20231006	112600	78073335	5070	5070	5070	5070	0
524	20231006	112500	78073335	5070	5070	5070	5070	0
525	20231006	112400	78073335	5070	5070	5070	5070	0
526	20231006	112300	78073335	5070	5070	5070	5070	0
527	20231006	112200	78073335	5070	5070	5070	5070	0
528	20231006	112100	78073335	5070	5070	5070	5070	0
529	20231006	112000	78073335	5070	5070	5070	5070	0
530	20231006	111900	78073335	5070	5070	5070	5070	0
531	20231006	111800	78073335	5070	5070	5070	5070	0
532	20231006	111700	78073335	5070	5070	5070	5070	0
533	20231006	111600	78073335	5070	5070	5070	5070	0
534	20231006	111500	78073335	5070	5070	5070	5070	0
535	20231006	111400	78073335	5070	5070	5070	5070	61
536	20231006	111300	77764065	5070	5070	5070	5070	0
537	20231006	111200	77764065	5070	5080	5080	5070	3
538	20231006	111100	77748835	5080	5080	5080	5080	0
539	20231006	111000	77748835	5080	5070	5080	5070	14
540	20231006	110900	77677725	5080	5080	5080	5080	0
541	20231006	110800	77677725	5080	5080	5080	5080	0
542	20231006	110700	77677725	5080	5080	5080	5080	0
543	20231006	110600	77677725	5080	5080	5080	5080	0
544	20231006	110500	77677725	5080	5080	5080	5080	10
545	20231006	110400	77626925	5090	5090	5090	5090	0
546	20231006	110300	77626925	5090	5090	5090	5090	0
547	20231006	110200	77626925	5090	5090	5090	5090	0
548	20231006	110100	77626925	5090	5090	5090	5090	0
549	20231006	110000	77626925	5090	5080	5090	5080	33
550	20231006	105900	77459095	5090	5090	5090	5090	0
551	20231006	105800	77459095	5090	5090	5090	5090	0
552	20231006	105700	77459095	5090	5090	5090	5090	0
553	20231006	105600	77459095	5090	5090	5090	5090	0
554	20231006	105500	77459095	5090	5090	5090	5090	0
555	20231006	105400	77459095	5090	5090	5090	5090	0
556	20231006	105300	77459095	5090	5090	5090	5090	0
557	20231006	105200	77459095	5090	5090	5090	5090	0
558	20231006	105100	77459095	5090	5070	5090	5070	258
559	20231006	105000	76149995	5070	5070	5070	5070	0
560	20231006	104900	76149995	5070	5070	5070	5070	0
561	20231006	104800	76149995	5070	5070	5070	5070	0
562	20231006	104700	76149995	5070	5070	5070	5070	0
563	20231006	104600	76149995	5070	5070	5070	5070	0
564	20231006	104500	76149995	5070	5070	5070	5070	0
565	20231006	104400	76149995	5070	5070	5070	5070	0
566	20231006	104300	76149995	5070	5070	5070	5070	0
567	20231006	104200	76149995	5070	5070	5070	5070	0
568	20231006	104100	76149995	5070	5070	5070	5070	0
569	20231006	104000	76149995	5070	5070	5070	5070	0
570	20231006	103900	76149995	5070	5070	5070	5070	0
571	20231006	103800	76149995	5070	5070	5070	5070	0
572	20231006	103700	76149995	5070	5070	5070	5070	0
573	20231006	103600	76149995	5070	5060	5070	5060	56
574	20231006	103500	75866145	5060	5060	5060	5060	1103
575	20231006	103400	70284965	5060	5060	5060	5060	215
576	20231006	103300	69197065	5060	5060	5060	5060	0
577	20231006	103200	69197065	5060	5060	5060	5060	0
578	20231006	103100	69197065	5060	5060	5060	5060	0
579	20231006	103000	69197065	5060	5060	5060	5060	0
580	20231006	102900	69197065	5060	5060	5060	5060	0
581	20231006	102800	69197065	5060	5060	5060	5060	1
582	20231006	102700	69192005	5070	5070	5070	5070	0
583	20231006	102600	69192005	5070	5070	5070	5070	0
584	20231006	102500	69192005	5070	5070	5070	5070	0
585	20231006	102400	69192005	5070	5070	5070	5070	0
586	20231006	102300	69192005	5070	5070	5070	5070	1
587	20231006	102200	69186935	5090	5070	5090	5070	83
588	20231006	102100	68765435	5100	5100	5100	5100	0
589	20231006	102000	68765435	5100	5100	5100	5100	0
590	20231006	101900	68765435	5100	5100	5100	5100	0
591	20231006	101800	68765435	5100	5100	5100	5100	0
592	20231006	101700	68765435	5100	5100	5100	5100	0
593	20231006	101600	68765435	5100	5100	5100	5100	0
594	20231006	101500	68765435	5100	5040	5100	5040	783
595	20231006	101400	64802615	5040	5040	5040	5040	0
596	20231006	101300	64802615	5040	5040	5040	5040	3
597	20231006	101200	64787495	4995	4995	4995	4995	0
598	20231006	101100	64787495	4995	5010	5010	4995	1000
599	20231006	101000	59781505	5030	5030	5030	5030	0
600	20231006	100900	59781505	5030	5020	5030	5020	529
601	20231006	100800	57122925	4990	5020	5020	4990	6200
602	20231006	100700	26135545	5050	5050	5050	5050	0
603	20231006	100600	26135545	5050	5050	5050	5050	0
604	20231006	100500	26135545	5050	5050	5050	5050	0
605	20231006	100400	26135545	5050	5050	5050	5050	0
606	20231006	100300	26135545	5050	5050	5050	5050	0
607	20231006	100200	26135545	5050	5050	5050	5050	0
608	20231006	100100	26135545	5050	5050	5050	5050	0
609	20231006	100000	26135545	5050	5050	5050	5050	0
610	20231006	095900	26135545	5050	5050	5050	5050	0
611	20231006	095800	26135545	5050	5050	5050	5050	0
612	20231006	095700	26135545	5050	5050	5050	5050	0
613	20231006	095600	26135545	5050	5050	5050	5050	0
614	20231006	095500	26135545	5050	5010	5050	5010	312
615	20231006	095400	24571945	5050	5050	5050	5050	0
616	20231006	095300	24571945	5050	5050	5050	5050	0
617	20231006	095200	24571945	5050	5050	5050	5050	0
618	20231006	095100	24571945	5050	5050	5050	5050	0
619	20231006	095000	24571945	5050	5050	5050	5050	0
620	20231006	094900	24571945	5050	5030	5050	5030	102
621	20231006	094800	24058845	5020	5020	5020	5020	347
622	20231006	094700	22316905	5040	5040	5040	5040	0
623	20231006	094600	22316905	5040	5040	5040	5040	0
624	20231006	094500	22316905	5040	5040	5040	5040	0
625	20231006	094400	22316905	5040	5040	5040	5040	0
626	20231006	094300	22316905	5040	5040	5040	5040	0
627	20231006	094200	22316905	5040	5040	5040	5040	0
628	20231006	094100	22316905	5040	5040	5040	5040	4
629	20231006	094000	22296745	5030	5030	5030	5030	0
630	20231006	093900	22296745	5030	5030	5030	5030	0
631	20231006	093800	22296745	5030	5030	5030	5030	2
632	20231006	093700	22286685	5030	5030	5030	5030	0
633	20231006	093600	22286685	5030	5030	5030	5030	0
634	20231006	093500	22286685	5030	5030	5030	5030	0
635	20231006	093400	22286685	5030	5030	5030	5030	2
636	20231006	093300	22276625	5040	5040	5040	5040	0
637	20231006	093200	22276625	5040	5030	5040	5030	55
638	20231006	093100	21999645	5040	5040	5040	5040	100
639	20231006	093000	21495645	5040	5030	5040	5030	33
640	20231006	092900	21329515	5040	5040	5040	5040	0
641	20231006	092800	21329515	5040	5040	5040	5040	0
642	20231006	092700	21329515	5040	5020	5040	5020	37
643	20231006	092600	21143585	5000	5020	5020	5000	495
644	20231006	092500	18666535	5020	5020	5020	5020	15
645	20231006	092400	18591235	5030	5020	5030	5020	48
646	20231006	092300	18350245	5030	5000	5030	5000	23
647	20231006	092200	18234785	5000	5000	5000	5000	56
648	20231006	092100	17954785	5040	5000	5040	5000	503
649	20231006	092000	15439665	5040	5040	5040	5040	0
650	20231006	091900	15439665	5040	5040	5040	5040	0
651	20231006	091800	15439665	5040	5040	5040	5040	0
652	20231006	091700	15439665	5040	5020	5040	5020	58
653	20231006	091600	15148265	5000	5000	5000	5000	182
654	20231006	091500	14238265	4995	5000	5000	4995	64
655	20231006	091400	13918400	5000	5000	5000	5000	448
656	20231006	091300	11678400	5000	5000	5000	5000	0
657	20231006	091200	11678400	5000	5030	5030	5000	1000
658	20231006	091100	6666320	5080	5080	5080	5080	0
659	20231006	091000	6666320	5080	5080	5080	5080	0
660	20231006	090900	6666320	5080	5080	5080	5080	0
661	20231006	090800	6666320	5080	5080	5080	5080	0
662	20231006	090700	6666320	5080	5080	5080	5080	0
663	20231006	090600	6666320	5080	5080	5080	5080	0
664	20231006	090500	6666320	5080	5080	5080	5080	0
665	20231006	090400	6666320	5080	5080	5080	5080	0
666	20231006	090300	6666320	5080	5080	5080	5080	139
667	20231006	090200	5960200	5080	5060	5080	5060	572
668	20231006	090100	3062920	5060	5060	5060	5060	100
669	20231006	090000	2556920	5060	5030	5060	5030	508