KissMeData/044960/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191900	113433320	5080	5080	5080	5080	409
3	20231018	191800	113433320	5080	5080	5080	5080	0
4	20231018	191700	113433320	5080	5080	5080	5080	0
5	20231018	191600	113433320	5080	5080	5080	5080	0
6	20231018	191500	113433320	5080	5080	5080	5080	0
7	20231018	191400	113433320	5080	5080	5080	5080	0
8	20231018	191300	113433320	5080	5080	5080	5080	0
9	20231018	191200	113433320	5080	5080	5080	5080	0
10	20231018	191100	113433320	5080	5080	5080	5080	0
11	20231018	191000	113433320	5080	5080	5080	5080	0
12	20231018	190900	113433320	5080	5080	5080	5080	0
13	20231018	190800	113433320	5080	5080	5080	5080	0
14	20231018	190700	113433320	5080	5080	5080	5080	0
15	20231018	190600	113433320	5080	5080	5080	5080	0
16	20231018	190500	113433320	5080	5080	5080	5080	0
17	20231018	190400	113433320	5080	5080	5080	5080	0
18	20231018	190300	113433320	5080	5080	5080	5080	0
19	20231018	190200	113433320	5080	5080	5080	5080	0
20	20231018	190100	113433320	5080	5080	5080	5080	0
21	20231018	190000	113433320	5080	5080	5080	5080	0
22	20231018	185900	113433320	5080	5080	5080	5080	0
23	20231018	185800	113433320	5080	5080	5080	5080	0
24	20231018	185700	113433320	5080	5080	5080	5080	0
25	20231018	185600	113433320	5080	5080	5080	5080	0
26	20231018	185500	113433320	5080	5080	5080	5080	0
27	20231018	185400	113433320	5080	5080	5080	5080	0
28	20231018	185300	113433320	5080	5080	5080	5080	0
29	20231018	185200	113433320	5080	5080	5080	5080	0
30	20231018	185100	113433320	5080	5080	5080	5080	0
31	20231018	185000	113433320	5080	5080	5080	5080	0
32	20231018	184900	113433320	5080	5080	5080	5080	409
33	20231018	184800	113433320	5080	5080	5080	5080	0
34	20231018	184700	113433320	5080	5080	5080	5080	0
35	20231018	184600	113433320	5080	5080	5080	5080	0
36	20231018	184500	113433320	5080	5080	5080	5080	0
37	20231018	184400	113433320	5080	5080	5080	5080	0
38	20231018	184300	113433320	5080	5080	5080	5080	0
39	20231018	184200	113433320	5080	5080	5080	5080	0
40	20231018	184100	113433320	5080	5080	5080	5080	0
41	20231018	184000	113433320	5080	5080	5080	5080	0
42	20231018	183900	113433320	5080	5080	5080	5080	0
43	20231018	183800	113433320	5080	5080	5080	5080	0
44	20231018	183700	113433320	5080	5080	5080	5080	0
45	20231018	183600	113433320	5080	5080	5080	5080	0
46	20231018	183500	113433320	5080	5080	5080	5080	0
47	20231018	183400	113433320	5080	5080	5080	5080	0
48	20231018	183300	113433320	5080	5080	5080	5080	0
49	20231018	183200	113433320	5080	5080	5080	5080	0
50	20231018	183100	113433320	5080	5080	5080	5080	0
51	20231018	183000	113433320	5080	5080	5080	5080	0
52	20231018	182900	113433320	5080	5080	5080	5080	0
53	20231018	182800	113433320	5080	5080	5080	5080	0
54	20231018	182700	113433320	5080	5080	5080	5080	0
55	20231018	182600	113433320	5080	5080	5080	5080	0
56	20231018	182500	113433320	5080	5080	5080	5080	0
57	20231018	182400	113433320	5080	5080	5080	5080	0
58	20231018	182300	113433320	5080	5080	5080	5080	0
59	20231018	182200	113433320	5080	5080	5080	5080	0
60	20231018	182100	113433320	5080	5080	5080	5080	0
61	20231018	182000	113433320	5080	5080	5080	5080	0
62	20231018	181900	113433320	5080	5080	5080	5080	409
63	20231018	181800	113433320	5080	5080	5080	5080	0
64	20231018	181700	113433320	5080	5080	5080	5080	0
65	20231018	181600	113433320	5080	5080	5080	5080	0
66	20231018	181500	113433320	5080	5080	5080	5080	0
67	20231018	181400	113433320	5080	5080	5080	5080	0
68	20231018	181300	113433320	5080	5080	5080	5080	0
69	20231018	181200	113433320	5080	5080	5080	5080	0
70	20231018	181100	113433320	5080	5080	5080	5080	0
71	20231018	181000	113433320	5080	5080	5080	5080	0
72	20231018	180900	113433320	5080	5080	5080	5080	0
73	20231018	180800	113433320	5080	5080	5080	5080	0
74	20231018	180700	113433320	5080	5080	5080	5080	0
75	20231018	180600	113433320	5080	5080	5080	5080	0
76	20231018	180500	113433320	5080	5080	5080	5080	0
77	20231018	180400	113433320	5080	5080	5080	5080	0
78	20231018	180300	113433320	5080	5080	5080	5080	0
79	20231018	180200	113433320	5080	5080	5080	5080	0
80	20231018	180100	113433320	5080	5080	5080	5080	0
81	20231018	180000	113433320	5080	5080	5080	5080	0
82	20231018	175900	113433320	5080	5080	5080	5080	0
83	20231018	175800	113433320	5080	5080	5080	5080	0
84	20231018	175700	113433320	5080	5080	5080	5080	0
85	20231018	175600	113433320	5080	5080	5080	5080	0
86	20231018	175500	113433320	5080	5080	5080	5080	0
87	20231018	175400	113433320	5080	5080	5080	5080	0
88	20231018	175300	113433320	5080	5080	5080	5080	0
89	20231018	175200	113433320	5080	5080	5080	5080	0
90	20231018	175100	113433320	5080	5080	5080	5080	0
91	20231018	175000	113433320	5080	5080	5080	5080	0
92	20231018	174900	113433320	5080	5080	5080	5080	409
93	20231018	174800	113433320	5080	5080	5080	5080	0
94	20231018	174700	113433320	5080	5080	5080	5080	0
95	20231018	174600	113433320	5080	5080	5080	5080	0
96	20231018	174500	113433320	5080	5080	5080	5080	0
97	20231018	174400	113433320	5080	5080	5080	5080	0
98	20231018	174300	113433320	5080	5080	5080	5080	0
99	20231018	174200	113433320	5080	5080	5080	5080	0
100	20231018	174100	113433320	5080	5080	5080	5080	0
101	20231018	174000	113433320	5080	5080	5080	5080	0
102	20231018	173900	113433320	5080	5080	5080	5080	0
103	20231018	173800	113433320	5080	5080	5080	5080	0
104	20231018	173700	113433320	5080	5080	5080	5080	0
105	20231018	173600	113433320	5080	5080	5080	5080	0
106	20231018	173500	113433320	5080	5080	5080	5080	0
107	20231018	173400	113433320	5080	5080	5080	5080	0
108	20231018	173300	113433320	5080	5080	5080	5080	0
109	20231018	173200	113433320	5080	5080	5080	5080	0
110	20231018	173100	113433320	5080	5080	5080	5080	0
111	20231018	173000	113433320	5080	5080	5080	5080	0
112	20231018	172900	113433320	5080	5080	5080	5080	0
113	20231018	172800	113433320	5080	5080	5080	5080	0
114	20231018	172700	113433320	5080	5080	5080	5080	0
115	20231018	172600	113433320	5080	5080	5080	5080	0
116	20231018	172500	113433320	5080	5080	5080	5080	0
117	20231018	172400	113433320	5080	5080	5080	5080	0
118	20231018	172300	113433320	5080	5080	5080	5080	0
119	20231018	172200	113433320	5080	5080	5080	5080	0
120	20231018	172100	113433320	5080	5080	5080	5080	0
121	20231018	172000	113433320	5080	5080	5080	5080	0
122	20231018	171900	113433320	5080	5080	5080	5080	409
123	20231018	171800	113433320	5080	5080	5080	5080	0
124	20231018	171700	113433320	5080	5080	5080	5080	0
125	20231018	171600	113433320	5080	5080	5080	5080	0
126	20231018	171500	113433320	5080	5080	5080	5080	0
127	20231018	171400	113433320	5080	5080	5080	5080	0
128	20231018	171300	113433320	5080	5080	5080	5080	0
129	20231018	171200	113433320	5080	5080	5080	5080	0
130	20231018	171100	113433320	5080	5080	5080	5080	0
131	20231018	171000	113433320	5080	5080	5080	5080	0
132	20231018	170900	113433320	5080	5080	5080	5080	0
133	20231018	170800	113433320	5080	5080	5080	5080	0
134	20231018	170700	113433320	5080	5080	5080	5080	0
135	20231018	170600	113433320	5080	5080	5080	5080	0
136	20231018	170500	113433320	5080	5080	5080	5080	0
137	20231018	170400	113433320	5080	5080	5080	5080	0
138	20231018	170300	113433320	5080	5080	5080	5080	0
139	20231018	170200	113433320	5080	5080	5080	5080	0
140	20231018	170100	113433320	5080	5080	5080	5080	0
141	20231018	170000	113433320	5080	5080	5080	5080	0
142	20231018	165900	113433320	5080	5080	5080	5080	0
143	20231018	165800	113433320	5080	5080	5080	5080	0
144	20231018	165700	113433320	5080	5080	5080	5080	0
145	20231018	165600	113433320	5080	5080	5080	5080	0
146	20231018	165500	113433320	5080	5080	5080	5080	0
147	20231018	165400	113433320	5080	5080	5080	5080	0
148	20231018	165300	113433320	5080	5080	5080	5080	0
149	20231018	165200	113433320	5080	5080	5080	5080	0
150	20231018	165100	113433320	5080	5080	5080	5080	0
151	20231018	165000	113433320	5080	5080	5080	5080	0
152	20231018	164900	113433320	5080	5080	5080	5080	409
153	20231018	164800	113433320	5080	5080	5080	5080	0
154	20231018	164700	113433320	5080	5080	5080	5080	0
155	20231018	164600	113433320	5080	5080	5080	5080	0
156	20231018	164500	113433320	5080	5080	5080	5080	0
157	20231018	164400	113433320	5080	5080	5080	5080	0
158	20231018	164300	113433320	5080	5080	5080	5080	0
159	20231018	164200	113433320	5080	5080	5080	5080	0
160	20231018	164100	113433320	5080	5080	5080	5080	0
161	20231018	164000	113433320	5080	5080	5080	5080	0
162	20231018	163900	113433320	5080	5080	5080	5080	0
163	20231018	163800	113433320	5080	5080	5080	5080	0
164	20231018	163700	113433320	5080	5080	5080	5080	0
165	20231018	163600	113433320	5080	5080	5080	5080	0
166	20231018	163500	113433320	5080	5080	5080	5080	0
167	20231018	163400	113433320	5080	5080	5080	5080	0
168	20231018	163300	113433320	5080	5080	5080	5080	0
169	20231018	163200	113433320	5080	5080	5080	5080	0
170	20231018	163100	113433320	5080	5080	5080	5080	0
171	20231018	163000	113433320	5080	5080	5080	5080	0
172	20231018	162900	113433320	5080	5080	5080	5080	0
173	20231018	162800	113433320	5080	5080	5080	5080	0
174	20231018	162700	113433320	5080	5080	5080	5080	0
175	20231018	162600	113433320	5080	5080	5080	5080	0
176	20231018	162500	113433320	5080	5080	5080	5080	0
177	20231018	162400	113433320	5080	5080	5080	5080	0
178	20231018	162300	113433320	5080	5080	5080	5080	0
179	20231018	162200	113433320	5080	5080	5080	5080	0
180	20231018	162100	113433320	5080	5080	5080	5080	0
181	20231018	162000	113433320	5080	5080	5080	5080	0
182	20231018	161900	113433320	5080	5080	5080	5080	409
183	20231018	161800	113433320	5080	5080	5080	5080	0
184	20231018	161700	113433320	5080	5080	5080	5080	0
185	20231018	161600	113433320	5080	5080	5080	5080	0
186	20231018	161500	113433320	5080	5080	5080	5080	0
187	20231018	161400	113433320	5080	5080	5080	5080	0
188	20231018	161300	113433320	5080	5080	5080	5080	0
189	20231018	161200	113433320	5080	5080	5080	5080	0
190	20231018	161100	113433320	5080	5080	5080	5080	0
191	20231018	161000	113433320	5080	5080	5080	5080	0
192	20231018	160900	113433320	5080	5080	5080	5080	0
193	20231018	160800	113433320	5080	5080	5080	5080	0
194	20231018	160700	113433320	5080	5080	5080	5080	0
195	20231018	160600	113433320	5080	5080	5080	5080	0
196	20231018	160500	113433320	5080	5080	5080	5080	0
197	20231018	160400	113433320	5080	5080	5080	5080	0
198	20231018	160300	113433320	5080	5080	5080	5080	0
199	20231018	160200	113433320	5080	5080	5080	5080	0
200	20231018	160100	113433320	5080	5080	5080	5080	0
201	20231018	160000	113433320	5080	5080	5080	5080	0
202	20231018	155900	113433320	5080	5080	5080	5080	0
203	20231018	155800	113433320	5080	5080	5080	5080	0
204	20231018	155700	113433320	5080	5080	5080	5080	0
205	20231018	155600	113433320	5080	5080	5080	5080	0
206	20231018	155500	113433320	5080	5080	5080	5080	0
207	20231018	155400	113433320	5080	5080	5080	5080	0
208	20231018	155300	113433320	5080	5080	5080	5080	0
209	20231018	155200	113433320	5080	5080	5080	5080	0
210	20231018	155100	113433320	5080	5080	5080	5080	0
211	20231018	155000	113433320	5080	5080	5080	5080	0
212	20231018	154900	113433320	5080	5080	5080	5080	409
213	20231018	154800	113433320	5080	5080	5080	5080	0
214	20231018	154700	113433320	5080	5080	5080	5080	0
215	20231018	154600	113433320	5080	5080	5080	5080	0
216	20231018	154500	113433320	5080	5080	5080	5080	0
217	20231018	154400	113433320	5080	5080	5080	5080	0
218	20231018	154300	113433320	5080	5080	5080	5080	0
219	20231018	154200	113433320	5080	5080	5080	5080	0
220	20231018	154100	113433320	5080	5080	5080	5080	0
221	20231018	154000	113433320	5080	5080	5080	5080	0
222	20231018	153900	113433320	5080	5080	5080	5080	0
223	20231018	153800	113433320	5080	5080	5080	5080	0
224	20231018	153700	113433320	5080	5080	5080	5080	0
225	20231018	153600	113433320	5080	5080	5080	5080	0
226	20231018	153500	113433320	5080	5080	5080	5080	0
227	20231018	153400	113433320	5080	5080	5080	5080	0
228	20231018	153300	113433320	5080	5080	5080	5080	0
229	20231018	153200	113433320	5080	5080	5080	5080	0
230	20231018	153100	113433320	5080	5080	5080	5080	0
231	20231018	153000	113433320	5080	5080	5080	5080	409
232	20231018	152900	111355600	5060	5060	5060	5060	0
233	20231018	152800	111355600	5060	5060	5060	5060	0
234	20231018	152700	111355600	5060	5060	5060	5060	0
235	20231018	152600	111355600	5060	5060	5060	5060	0
236	20231018	152500	111355600	5060	5060	5060	5060	0
237	20231018	152400	111355600	5060	5060	5060	5060	0
238	20231018	152300	111355600	5060	5060	5060	5060	0
239	20231018	152200	111355600	5060	5060	5060	5060	0
240	20231018	152100	111355600	5060	5060	5060	5060	0
241	20231018	152000	111355600	5060	5060	5060	5060	0
242	20231018	151900	111355600	5060	5060	5060	5060	1
243	20231018	151800	111350540	5060	5060	5060	5060	0
244	20231018	151700	111350540	5060	5060	5060	5060	0
245	20231018	151600	111350540	5060	5060	5060	5060	225
246	20231018	151500	110212040	5080	5080	5080	5080	0
247	20231018	151400	110212040	5080	5080	5080	5080	0
248	20231018	151300	110212040	5080	5080	5080	5080	0
249	20231018	151200	110212040	5080	5080	5080	5080	0
250	20231018	151100	110212040	5080	5080	5080	5080	0
251	20231018	151000	110212040	5080	5080	5080	5080	1
252	20231018	150900	110206960	5080	5080	5080	5080	0
253	20231018	150800	110206960	5080	5080	5080	5080	0
254	20231018	150700	110206960	5080	5080	5080	5080	0
255	20231018	150600	110206960	5080	5080	5080	5080	0
256	20231018	150500	110206960	5080	5080	5080	5080	0
257	20231018	150400	110206960	5080	5080	5080	5080	0
258	20231018	150300	110206960	5080	5080	5080	5080	1
259	20231018	150200	110201880	5060	5060	5060	5060	0
260	20231018	150100	110201880	5060	5060	5060	5060	0
261	20231018	150000	110201880	5060	5060	5060	5060	219
262	20231018	145900	109093740	5060	5060	5060	5060	781
263	20231018	145800	105141880	5080	5080	5080	5080	0
264	20231018	145700	105141880	5080	5080	5080	5080	2
265	20231018	145600	105131720	5080	5080	5080	5080	2
266	20231018	145500	105121560	5060	5060	5060	5060	3
267	20231018	145400	105106380	5080	5080	5080	5080	0
268	20231018	145300	105106380	5080	5080	5080	5080	0
269	20231018	145200	105106380	5080	5080	5080	5080	0
270	20231018	145100	105106380	5080	5080	5080	5080	0
271	20231018	145000	105106380	5080	5080	5080	5080	0
272	20231018	144900	105106380	5080	5080	5080	5080	0
273	20231018	144800	105106380	5080	5080	5080	5080	0
274	20231018	144700	105106380	5080	5080	5080	5080	0
275	20231018	144600	105106380	5080	5080	5080	5080	0
276	20231018	144500	105106380	5080	5080	5080	5080	0
277	20231018	144400	105106380	5080	5080	5080	5080	0
278	20231018	144300	105106380	5080	5080	5080	5080	3
279	20231018	144200	105091140	5060	5080	5080	5060	802
280	20231018	144100	101033000	5070	5070	5070	5070	0
281	20231018	144000	101033000	5070	5070	5070	5070	0
282	20231018	143900	101033000	5070	5070	5070	5070	300
283	20231018	143800	99512000	5080	5080	5080	5080	500
284	20231018	143700	96972000	5080	5080	5080	5080	0
285	20231018	143600	96972000	5080	5080	5080	5080	500
286	20231018	143500	94432000	5070	5070	5070	5070	40
287	20231018	143400	94229200	5070	5070	5070	5070	0
288	20231018	143300	94229200	5070	5070	5070	5070	0
289	20231018	143200	94229200	5070	5070	5070	5070	2
290	20231018	143100	94219060	5070	5070	5070	5070	400
291	20231018	143000	92191060	5070	5070	5070	5070	0
292	20231018	142900	92191060	5070	5070	5070	5070	0
293	20231018	142800	92191060	5070	5070	5070	5070	0
294	20231018	142700	92191060	5070	5070	5070	5070	0
295	20231018	142600	92191060	5070	5070	5070	5070	0
296	20231018	142500	92191060	5070	5070	5070	5070	5
297	20231018	142400	92165710	5070	5070	5070	5070	0
298	20231018	142300	92165710	5070	5070	5070	5070	0
299	20231018	142200	92165710	5070	5070	5070	5070	0
300	20231018	142100	92165710	5070	5070	5070	5070	10
301	20231018	142000	92115010	5070	5070	5070	5070	0
302	20231018	141900	92115010	5070	5070	5070	5070	1
303	20231018	141800	92109940	5070	5070	5070	5070	13
304	20231018	141700	92044030	5070	5070	5070	5070	0
305	20231018	141600	92044030	5070	5070	5070	5070	0
306	20231018	141500	92044030	5070	5070	5070	5070	0
307	20231018	141400	92044030	5070	5070	5070	5070	0
308	20231018	141300	92044030	5070	5070	5070	5070	50
309	20231018	141200	91790530	5070	5070	5070	5070	2
310	20231018	141100	91780390	5060	5060	5060	5060	342
311	20231018	141000	90049870	5060	5060	5060	5060	0
312	20231018	140900	90049870	5060	5060	5060	5060	0
313	20231018	140800	90049870	5060	5060	5060	5060	0
314	20231018	140700	90049870	5060	5060	5060	5060	0
315	20231018	140600	90049870	5060	5060	5060	5060	570
316	20231018	140500	87165670	5070	5070	5070	5070	0
317	20231018	140400	87165670	5070	5070	5070	5070	1533
318	20231018	140300	79393360	5080	5080	5080	5080	0
319	20231018	140200	79393360	5080	5080	5080	5080	2
320	20231018	140100	79383200	5080	5080	5080	5080	1
321	20231018	140000	79378120	5080	5080	5080	5080	0
322	20231018	135900	79378120	5080	5080	5080	5080	0
323	20231018	135800	79378120	5080	5080	5080	5080	0
324	20231018	135700	79378120	5080	5080	5080	5080	0
325	20231018	135600	79378120	5080	5080	5080	5080	0
326	20231018	135500	79378120	5080	5080	5080	5080	0
327	20231018	135400	79378120	5080	5080	5080	5080	0
328	20231018	135300	79378120	5080	5080	5080	5080	0
329	20231018	135200	79378120	5080	5080	5080	5080	0
330	20231018	135100	79378120	5080	5080	5080	5080	0
331	20231018	135000	79378120	5080	5080	5080	5080	0
332	20231018	134900	79378120	5080	5080	5080	5080	0
333	20231018	134800	79378120	5080	5080	5080	5080	0
334	20231018	134700	79378120	5080	5080	5080	5080	20
335	20231018	134600	79276520	5080	5080	5080	5080	0
336	20231018	134500	79276520	5080	5080	5080	5080	1
337	20231018	134400	79271440	5060	5060	5060	5060	0
338	20231018	134300	79271440	5060	5060	5060	5060	0
339	20231018	134200	79271440	5060	5060	5060	5060	0
340	20231018	134100	79271440	5060	5060	5060	5060	3
341	20231018	134000	79256260	5060	5060	5060	5060	415
342	20231018	133900	77156360	5060	5080	5080	5060	443
343	20231018	133800	74914760	5090	5090	5090	5090	0
344	20231018	133700	74914760	5090	5090	5090	5090	0
345	20231018	133600	74914760	5090	5090	5090	5090	0
346	20231018	133500	74914760	5090	5090	5090	5090	0
347	20231018	133400	74914760	5090	5090	5090	5090	0
348	20231018	133300	74914760	5090	5090	5090	5090	0
349	20231018	133200	74914760	5090	5090	5090	5090	1
350	20231018	133100	74909670	5060	5060	5060	5060	0
351	20231018	133000	74909670	5060	5060	5060	5060	201
352	20231018	132900	73892610	5090	5090	5090	5090	0
353	20231018	132800	73892610	5090	5090	5090	5090	0
354	20231018	132700	73892610	5090	5090	5090	5090	0
355	20231018	132600	73892610	5090	5090	5090	5090	0
356	20231018	132500	73892610	5090	5090	5090	5090	0
357	20231018	132400	73892610	5090	5090	5090	5090	0
358	20231018	132300	73892610	5090	5090	5090	5090	0
359	20231018	132200	73892610	5090	5090	5090	5090	0
360	20231018	132100	73892610	5090	5090	5090	5090	0
361	20231018	132000	73892610	5090	5090	5090	5090	0
362	20231018	131900	73892610	5090	5090	5090	5090	0
363	20231018	131800	73892610	5090	5090	5090	5090	0
364	20231018	131700	73892610	5090	5090	5090	5090	0
365	20231018	131600	73892610	5090	5090	5090	5090	0
366	20231018	131500	73892610	5090	5090	5090	5090	0
367	20231018	131400	73892610	5090	5090	5090	5090	0
368	20231018	131300	73892610	5090	5060	5090	5060	101
369	20231018	131200	73381520	5090	5090	5090	5090	0
370	20231018	131100	73381520	5090	5090	5090	5090	1
371	20231018	131000	73376430	5060	5070	5070	5060	1000
372	20231018	130900	68315640	5090	5070	5090	5070	22
373	20231018	130800	68204080	5090	5090	5090	5090	100
374	20231018	130700	67695080	5090	5090	5090	5090	0
375	20231018	130600	67695080	5090	5090	5090	5090	0
376	20231018	130500	67695080	5090	5090	5090	5090	0
377	20231018	130400	67695080	5090	5090	5090	5090	0
378	20231018	130300	67695080	5090	5090	5090	5090	0
379	20231018	130200	67695080	5090	5090	5090	5090	0
380	20231018	130100	67695080	5090	5090	5090	5090	1
381	20231018	130000	67689990	5090	5080	5090	5080	401
382	20231018	125900	65652900	5080	5080	5080	5080	0
383	20231018	125800	65652900	5080	5080	5080	5080	0
384	20231018	125700	65652900	5080	5080	5080	5080	0
385	20231018	125600	65652900	5080	5080	5080	5080	0
386	20231018	125500	65652900	5080	5080	5080	5080	0
387	20231018	125400	65652900	5080	5080	5080	5080	0
388	20231018	125300	65652900	5080	5060	5080	5060	51
389	20231018	125200	65394820	5060	5060	5060	5060	0
390	20231018	125100	65394820	5060	5060	5060	5060	16
391	20231018	125000	65313860	5060	5060	5060	5060	752
392	20231018	124900	61508740	5090	5090	5090	5090	0
393	20231018	124800	61508740	5090	5090	5090	5090	0
394	20231018	124700	61508740	5090	5090	5090	5090	0
395	20231018	124600	61508740	5090	5070	5090	5070	12
396	20231018	124500	61447880	5090	5070	5090	5070	21
397	20231018	124400	61341390	5070	5070	5070	5070	0
398	20231018	124300	61341390	5070	5070	5070	5070	0
399	20231018	124200	61341390	5070	5070	5070	5070	681
400	20231018	124100	57888720	5070	5070	5070	5070	49
401	20231018	124000	57640290	5080	5080	5080	5080	0
402	20231018	123900	57640290	5080	5080	5080	5080	60
403	20231018	123800	57335490	5100	5080	5100	5080	7
404	20231018	123700	57299910	5080	5080	5080	5080	200
405	20231018	123600	56283910	5100	5100	5100	5100	0
406	20231018	123500	56283910	5100	5100	5100	5100	10
407	20231018	123400	56232910	5100	5100	5100	5100	0
408	20231018	123300	56232910	5100	5100	5100	5100	0
409	20231018	123200	56232910	5100	5100	5100	5100	0
410	20231018	123100	56232910	5100	5100	5100	5100	196
411	20231018	123000	55233310	5100	5100	5100	5100	0
412	20231018	122900	55233310	5100	5070	5100	5070	20
413	20231018	122800	55131880	5070	5070	5070	5070	19
414	20231018	122700	55035550	5100	5100	5100	5100	0
415	20231018	122600	55035550	5100	5100	5100	5100	0
416	20231018	122500	55035550	5100	5100	5100	5100	0
417	20231018	122400	55035550	5100	5100	5100	5100	0
418	20231018	122300	55035550	5100	5100	5100	5100	0
419	20231018	122200	55035550	5100	5100	5100	5100	0
420	20231018	122100	55035550	5100	5100	5100	5100	0
421	20231018	122000	55035550	5100	5100	5100	5100	0
422	20231018	121900	55035550	5100	5100	5100	5100	0
423	20231018	121800	55035550	5100	5100	5100	5100	0
424	20231018	121700	55035550	5100	5100	5100	5100	0
425	20231018	121600	55035550	5100	5100	5100	5100	0
426	20231018	121500	55035550	5100	5100	5100	5100	0
427	20231018	121400	55035550	5100	5100	5100	5100	0
428	20231018	121300	55035550	5100	5100	5100	5100	0
429	20231018	121200	55035550	5100	5100	5100	5100	0
430	20231018	121100	55035550	5100	5070	5100	5070	134
431	20231018	121000	54356140	5100	5100	5100	5100	0
432	20231018	120900	54356140	5100	5070	5100	5070	398
433	20231018	120800	52338250	5070	5070	5070	5070	200
434	20231018	120700	51324250	5100	5100	5100	5100	0
435	20231018	120600	51324250	5100	5100	5100	5100	0
436	20231018	120500	51324250	5100	5100	5100	5100	0
437	20231018	120400	51324250	5100	5100	5100	5100	1
438	20231018	120300	51319150	5090	5090	5090	5090	800
439	20231018	120200	47247150	5090	5090	5090	5090	0
440	20231018	120100	47247150	5090	5090	5090	5090	0
441	20231018	120000	47247150	5090	5090	5090	5090	0
442	20231018	115900	47247150	5090	5090	5090	5090	0
443	20231018	115800	47247150	5090	5090	5090	5090	0
444	20231018	115700	47247150	5090	5090	5090	5090	0
445	20231018	115600	47247150	5090	5090	5090	5090	0
446	20231018	115500	47247150	5090	5080	5090	5080	483
447	20231018	115400	44793500	5080	5080	5080	5080	0
448	20231018	115300	44793500	5080	5080	5080	5080	0
449	20231018	115200	44793500	5080	5080	5080	5080	16
450	20231018	115100	44712220	5080	5080	5080	5080	0
451	20231018	115000	44712220	5080	5080	5080	5080	19
452	20231018	114900	44615700	5070	5070	5070	5070	0
453	20231018	114800	44615700	5070	5070	5070	5070	0
454	20231018	114700	44615700	5070	5070	5070	5070	0
455	20231018	114600	44615700	5070	5070	5070	5070	0
456	20231018	114500	44615700	5070	5070	5070	5070	0
457	20231018	114400	44615700	5070	5070	5070	5070	180
458	20231018	114300	43703100	5080	5080	5080	5080	0
459	20231018	114200	43703100	5080	5080	5080	5080	0
460	20231018	114100	43703100	5080	5080	5080	5080	0
461	20231018	114000	43703100	5080	5080	5080	5080	2
462	20231018	113900	43692940	5080	5080	5080	5080	149
463	20231018	113800	42936020	5070	5070	5070	5070	0
464	20231018	113700	42936020	5070	5070	5070	5070	32
465	20231018	113600	42773780	5080	5080	5080	5080	30
466	20231018	113500	42621380	5090	5090	5090	5090	1
467	20231018	113400	42616290	5080	5080	5080	5080	0
468	20231018	113300	42616290	5080	5080	5080	5080	0
469	20231018	113200	42616290	5080	5080	5080	5080	25
470	20231018	113100	42489290	5080	5080	5080	5080	0
471	20231018	113000	42489290	5080	5080	5080	5080	0
472	20231018	112900	42489290	5080	5080	5080	5080	0
473	20231018	112800	42489290	5080	5080	5080	5080	0
474	20231018	112700	42489290	5080	5080	5080	5080	0
475	20231018	112600	42489290	5080	5080	5080	5080	0
476	20231018	112500	42489290	5080	5080	5080	5080	0
477	20231018	112400	42489290	5080	5080	5080	5080	0
478	20231018	112300	42489290	5080	5080	5080	5080	5
479	20231018	112200	42463890	5090	5090	5090	5090	58
480	20231018	112100	42168670	5100	5100	5100	5100	0
481	20231018	112000	42168670	5100	5100	5100	5100	0
482	20231018	111900	42168670	5100	5100	5100	5100	0
483	20231018	111800	42168670	5100	5100	5100	5100	0
484	20231018	111700	42168670	5100	5100	5100	5100	0
485	20231018	111600	42168670	5100	5100	5100	5100	1
486	20231018	111500	42163570	5070	5070	5070	5070	0
487	20231018	111400	42163570	5070	5070	5070	5070	0
488	20231018	111300	42163570	5070	5070	5070	5070	0
489	20231018	111200	42163570	5070	5070	5070	5070	0
490	20231018	111100	42163570	5070	5070	5070	5070	0
491	20231018	111000	42163570	5070	5070	5070	5070	52
492	20231018	110900	41899930	5100	5100	5100	5100	2
493	20231018	110800	41889730	5100	5100	5100	5100	0
494	20231018	110700	41889730	5100	5100	5100	5100	0
495	20231018	110600	41889730	5100	5100	5100	5100	0
496	20231018	110500	41889730	5100	5100	5100	5100	0
497	20231018	110400	41889730	5100	5070	5100	5070	2
498	20231018	110300	41879560	5100	5100	5100	5100	0
499	20231018	110200	41879560	5100	5100	5100	5100	0
500	20231018	110100	41879560	5100	5100	5100	5100	0
501	20231018	110000	41879560	5100	5100	5100	5100	0
502	20231018	105900	41879560	5100	5100	5100	5100	0
503	20231018	105800	41879560	5100	5070	5100	5070	16
504	20231018	105700	41798410	5070	5070	5070	5070	0
505	20231018	105600	41798410	5070	5070	5070	5070	0
506	20231018	105500	41798410	5070	5070	5070	5070	1
507	20231018	105400	41793340	5100	5100	5100	5100	0
508	20231018	105300	41793340	5100	5100	5100	5100	0
509	20231018	105200	41793340	5100	5100	5100	5100	0
510	20231018	105100	41793340	5100	5100	5100	5100	0
511	20231018	105000	41793340	5100	5100	5100	5100	10
512	20231018	104900	41742340	5100	5100	5100	5100	0
513	20231018	104800	41742340	5100	5100	5100	5100	0
514	20231018	104700	41742340	5100	5100	5100	5100	0
515	20231018	104600	41742340	5100	5100	5100	5100	0
516	20231018	104500	41742340	5100	5100	5100	5100	0
517	20231018	104400	41742340	5100	5100	5100	5100	0
518	20231018	104300	41742340	5100	5100	5100	5100	0
519	20231018	104200	41742340	5100	5100	5100	5100	0
520	20231018	104100	41742340	5100	5100	5100	5100	0
521	20231018	104000	41742340	5100	5100	5100	5100	0
522	20231018	103900	41742340	5100	5100	5100	5100	0
523	20231018	103800	41742340	5100	5100	5100	5100	0
524	20231018	103700	41742340	5100	5100	5100	5100	0
525	20231018	103600	41742340	5100	5100	5100	5100	0
526	20231018	103500	41742340	5100	5100	5100	5100	0
527	20231018	103400	41742340	5100	5100	5100	5100	0
528	20231018	103300	41742340	5100	5100	5100	5100	0
529	20231018	103200	41742340	5100	5100	5100	5100	0
530	20231018	103100	41742340	5100	5100	5100	5100	0
531	20231018	103000	41742340	5100	5100	5100	5100	0
532	20231018	102900	41742340	5100	5100	5100	5100	1
533	20231018	102800	41737240	5070	5070	5070	5070	0
534	20231018	102700	41737240	5070	5080	5080	5070	982
535	20231018	102600	36752840	5080	5080	5080	5080	0
536	20231018	102500	36752840	5080	5080	5080	5080	0
537	20231018	102400	36752840	5080	5080	5080	5080	0
538	20231018	102300	36752840	5080	5080	5080	5080	0
539	20231018	102200	36752840	5080	5100	5100	5080	7
540	20231018	102100	36717260	5080	5080	5080	5080	0
541	20231018	102000	36717260	5080	5080	5080	5080	0
542	20231018	101900	36717260	5080	5080	5080	5080	0
543	20231018	101800	36717260	5080	5080	5080	5080	0
544	20231018	101700	36717260	5080	5080	5080	5080	0
545	20231018	101600	36717260	5080	5080	5080	5080	0
546	20231018	101500	36717260	5080	5080	5080	5080	0
547	20231018	101400	36717260	5080	5080	5080	5080	0
548	20231018	101300	36717260	5080	5090	5090	5080	86
549	20231018	101200	36280240	5090	5090	5090	5090	134
550	20231018	101100	35598180	5110	5110	5110	5110	67
551	20231018	101000	35255810	5120	5120	5120	5120	0
552	20231018	100900	35255810	5120	5120	5120	5120	0
553	20231018	100800	35255810	5120	5120	5120	5120	0
554	20231018	100700	35255810	5120	5120	5120	5120	0
555	20231018	100600	35255810	5120	5120	5120	5120	0
556	20231018	100500	35255810	5120	5090	5120	5090	852
557	20231018	100400	30919070	5130	5130	5130	5130	0
558	20231018	100300	30919070	5130	5130	5130	5130	0
559	20231018	100200	30919070	5130	5130	5130	5130	0
560	20231018	100100	30919070	5130	5120	5130	5120	100
561	20231018	100000	30406270	5130	5120	5130	5120	13
562	20231018	095900	30339700	5120	5110	5120	5110	20
563	20231018	095800	30237490	5110	5090	5110	5090	16
564	20231018	095700	30156030	5090	5090	5090	5090	273
565	20231018	095600	28766460	5090	5090	5090	5090	100
566	20231018	095500	28257460	5120	5110	5120	5110	29
567	20231018	095400	28109180	5120	5090	5120	5090	50
568	20231018	095300	27853780	5140	5140	5140	5140	0
569	20231018	095200	27853780	5140	5110	5140	5110	805
570	20231018	095100	23734970	5110	5110	5110	5110	695
571	20231018	095000	20183520	5110	5110	5110	5110	0
572	20231018	094900	20183520	5110	5110	5110	5110	0
573	20231018	094800	20183520	5110	5110	5110	5110	10
574	20231018	094700	20132420	5110	5110	5110	5110	5
575	20231018	094600	20106870	5100	5100	5100	5100	1074
576	20231018	094500	14629470	5100	5100	5100	5100	1
577	20231018	094400	14624370	5090	5090	5090	5090	0
578	20231018	094300	14624370	5090	5090	5090	5090	61
579	20231018	094200	14313880	5080	5080	5080	5080	0
580	20231018	094100	14313880	5080	5080	5080	5080	0
581	20231018	094000	14313880	5080	5080	5080	5080	0
582	20231018	093900	14313880	5080	5080	5080	5080	0
583	20231018	093800	14313880	5080	5080	5080	5080	70
584	20231018	093700	13958280	5090	5090	5090	5090	359
585	20231018	093600	12130970	5090	5090	5090	5090	0
586	20231018	093500	12130970	5090	5090	5090	5090	50
587	20231018	093400	11876470	5100	5100	5100	5100	0
588	20231018	093300	11876470	5100	5100	5100	5100	0
589	20231018	093200	11876470	5100	5100	5100	5100	0
590	20231018	093100	11876470	5100	5100	5100	5100	0
591	20231018	093000	11876470	5100	5100	5100	5100	6
592	20231018	092900	11845870	5110	5110	5110	5110	0
593	20231018	092800	11845870	5110	5110	5110	5110	0
594	20231018	092700	11845870	5110	5100	5110	5100	99
595	20231018	092600	11340960	5090	5090	5090	5090	0
596	20231018	092500	11340960	5090	5090	5090	5090	0
597	20231018	092400	11340960	5090	5090	5090	5090	101
598	20231018	092300	10826870	5080	5080	5080	5080	0
599	20231018	092200	10826870	5080	5080	5080	5080	2
600	20231018	092100	10816710	5100	5100	5100	5100	0
601	20231018	092000	10816710	5100	5100	5100	5100	398
602	20231018	091900	8786910	5100	5100	5100	5100	0
603	20231018	091800	8786910	5100	5100	5100	5100	0
604	20231018	091700	8786910	5100	5100	5100	5100	0
605	20231018	091600	8786910	5100	5100	5100	5100	0
606	20231018	091500	8786910	5100	5090	5100	5090	2
607	20231018	091400	8776720	5070	5070	5070	5070	20
608	20231018	091300	8675320	5070	5070	5070	5070	0
609	20231018	091200	8675320	5070	5070	5070	5070	0
610	20231018	091100	8675320	5070	5070	5070	5070	0
611	20231018	091000	8675320	5070	5070	5070	5070	0
612	20231018	090900	8675320	5070	5070	5070	5070	0
613	20231018	090800	8675320	5070	5070	5070	5070	0
614	20231018	090700	8675320	5070	5070	5070	5070	0
615	20231018	090600	8675320	5070	5070	5070	5070	1154
616	20231018	090500	2824540	5110	5100	5110	5100	45
617	20231018	090400	2594710	5060	5060	5060	5060	0
618	20231018	090300	2594710	5060	5060	5060	5060	50
619	20231018	090200	2341710	5060	5060	5060	5060	0
620	20231018	090100	2341710	5060	5070	5070	5060	400
621	20231018	090000	314770	5080	5070	5080	5070	62