KissMeData/016590/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	185700	293205740	5090	5090	5090	5090	2041
3	20231010	185600	293205740	5090	5090	5090	5090	0
4	20231010	185500	293205740	5090	5090	5090	5090	0
5	20231010	185400	293205740	5090	5090	5090	5090	0
6	20231010	185300	293205740	5090	5090	5090	5090	0
7	20231010	185200	293205740	5090	5090	5090	5090	0
8	20231010	185100	293205740	5090	5090	5090	5090	0
9	20231010	185000	293205740	5090	5090	5090	5090	0
10	20231010	184900	293205740	5090	5090	5090	5090	0
11	20231010	184800	293205740	5090	5090	5090	5090	0
12	20231010	184700	293205740	5090	5090	5090	5090	0
13	20231010	184600	293205740	5090	5090	5090	5090	0
14	20231010	184500	293205740	5090	5090	5090	5090	0
15	20231010	184400	293205740	5090	5090	5090	5090	0
16	20231010	184300	293205740	5090	5090	5090	5090	0
17	20231010	184200	293205740	5090	5090	5090	5090	0
18	20231010	184100	293205740	5090	5090	5090	5090	0
19	20231010	184000	293205740	5090	5090	5090	5090	0
20	20231010	183900	293205740	5090	5090	5090	5090	0
21	20231010	183800	293205740	5090	5090	5090	5090	0
22	20231010	183700	293205740	5090	5090	5090	5090	0
23	20231010	183600	293205740	5090	5090	5090	5090	0
24	20231010	183500	293205740	5090	5090	5090	5090	0
25	20231010	183400	293205740	5090	5090	5090	5090	0
26	20231010	183300	293205740	5090	5090	5090	5090	0
27	20231010	183200	293205740	5090	5090	5090	5090	0
28	20231010	183100	293205740	5090	5090	5090	5090	0
29	20231010	183000	293205740	5090	5090	5090	5090	0
30	20231010	182900	293205740	5090	5090	5090	5090	0
31	20231010	182800	293205740	5090	5090	5090	5090	0
32	20231010	182700	293205740	5090	5090	5090	5090	2041
33	20231010	182600	293205740	5090	5090	5090	5090	0
34	20231010	182500	293205740	5090	5090	5090	5090	0
35	20231010	182400	293205740	5090	5090	5090	5090	0
36	20231010	182300	293205740	5090	5090	5090	5090	0
37	20231010	182200	293205740	5090	5090	5090	5090	0
38	20231010	182100	293205740	5090	5090	5090	5090	0
39	20231010	182000	293205740	5090	5090	5090	5090	0
40	20231010	181900	293205740	5090	5090	5090	5090	0
41	20231010	181800	293205740	5090	5090	5090	5090	0
42	20231010	181700	293205740	5090	5090	5090	5090	0
43	20231010	181600	293205740	5090	5090	5090	5090	0
44	20231010	181500	293205740	5090	5090	5090	5090	0
45	20231010	181400	293205740	5090	5090	5090	5090	0
46	20231010	181300	293205740	5090	5090	5090	5090	0
47	20231010	181200	293205740	5090	5090	5090	5090	0
48	20231010	181100	293205740	5090	5090	5090	5090	0
49	20231010	181000	293205740	5090	5090	5090	5090	0
50	20231010	180900	293205740	5090	5090	5090	5090	0
51	20231010	180800	293205740	5090	5090	5090	5090	0
52	20231010	180700	293205740	5090	5090	5090	5090	0
53	20231010	180600	293205740	5090	5090	5090	5090	0
54	20231010	180500	293205740	5090	5090	5090	5090	0
55	20231010	180400	293205740	5090	5090	5090	5090	0
56	20231010	180300	293205740	5090	5090	5090	5090	0
57	20231010	180200	293205740	5090	5090	5090	5090	0
58	20231010	180100	293205740	5090	5090	5090	5090	0
59	20231010	180000	293205740	5090	5090	5090	5090	0
60	20231010	175900	293205740	5090	5090	5090	5090	0
61	20231010	175800	293205740	5090	5090	5090	5090	0
62	20231010	175700	293205740	5090	5090	5090	5090	2041
63	20231010	175600	293205740	5090	5090	5090	5090	0
64	20231010	175500	293205740	5090	5090	5090	5090	0
65	20231010	175400	293205740	5090	5090	5090	5090	0
66	20231010	175300	293205740	5090	5090	5090	5090	0
67	20231010	175200	293205740	5090	5090	5090	5090	0
68	20231010	175100	293205740	5090	5090	5090	5090	0
69	20231010	175000	293205740	5090	5090	5090	5090	0
70	20231010	174900	293205740	5090	5090	5090	5090	0
71	20231010	174800	293205740	5090	5090	5090	5090	0
72	20231010	174700	293205740	5090	5090	5090	5090	0
73	20231010	174600	293205740	5090	5090	5090	5090	0
74	20231010	174500	293205740	5090	5090	5090	5090	0
75	20231010	174400	293205740	5090	5090	5090	5090	0
76	20231010	174300	293205740	5090	5090	5090	5090	0
77	20231010	174200	293205740	5090	5090	5090	5090	0
78	20231010	174100	293205740	5090	5090	5090	5090	0
79	20231010	174000	293205740	5090	5090	5090	5090	0
80	20231010	173900	293205740	5090	5090	5090	5090	0
81	20231010	173800	293205740	5090	5090	5090	5090	0
82	20231010	173700	293205740	5090	5090	5090	5090	0
83	20231010	173600	293205740	5090	5090	5090	5090	0
84	20231010	173500	293205740	5090	5090	5090	5090	0
85	20231010	173400	293205740	5090	5090	5090	5090	0
86	20231010	173300	293205740	5090	5090	5090	5090	0
87	20231010	173200	293205740	5090	5090	5090	5090	0
88	20231010	173100	293205740	5090	5090	5090	5090	0
89	20231010	173000	293205740	5090	5090	5090	5090	0
90	20231010	172900	293205740	5090	5090	5090	5090	0
91	20231010	172800	293205740	5090	5090	5090	5090	0
92	20231010	172700	293205740	5090	5090	5090	5090	2041
93	20231010	172600	293205740	5090	5090	5090	5090	0
94	20231010	172500	293205740	5090	5090	5090	5090	0
95	20231010	172400	293205740	5090	5090	5090	5090	0
96	20231010	172300	293205740	5090	5090	5090	5090	0
97	20231010	172200	293205740	5090	5090	5090	5090	0
98	20231010	172100	293205740	5090	5090	5090	5090	0
99	20231010	172000	293205740	5090	5090	5090	5090	0
100	20231010	171900	293205740	5090	5090	5090	5090	0
101	20231010	171800	293205740	5090	5090	5090	5090	0
102	20231010	171700	293205740	5090	5090	5090	5090	0
103	20231010	171600	293205740	5090	5090	5090	5090	0
104	20231010	171500	293205740	5090	5090	5090	5090	0
105	20231010	171400	293205740	5090	5090	5090	5090	0
106	20231010	171300	293205740	5090	5090	5090	5090	0
107	20231010	171200	293205740	5090	5090	5090	5090	0
108	20231010	171100	293205740	5090	5090	5090	5090	0
109	20231010	171000	293205740	5090	5090	5090	5090	0
110	20231010	170900	293205740	5090	5090	5090	5090	0
111	20231010	170800	293205740	5090	5090	5090	5090	0
112	20231010	170700	293205740	5090	5090	5090	5090	0
113	20231010	170600	293205740	5090	5090	5090	5090	0
114	20231010	170500	293205740	5090	5090	5090	5090	0
115	20231010	170400	293205740	5090	5090	5090	5090	0
116	20231010	170300	293205740	5090	5090	5090	5090	0
117	20231010	170200	293205740	5090	5090	5090	5090	0
118	20231010	170100	293205740	5090	5090	5090	5090	0
119	20231010	170000	293205740	5090	5090	5090	5090	0
120	20231010	165900	293205740	5090	5090	5090	5090	0
121	20231010	165800	293205740	5090	5090	5090	5090	0
122	20231010	165700	293205740	5090	5090	5090	5090	2041
123	20231010	165600	293205740	5090	5090	5090	5090	0
124	20231010	165500	293205740	5090	5090	5090	5090	0
125	20231010	165400	293205740	5090	5090	5090	5090	0
126	20231010	165300	293205740	5090	5090	5090	5090	0
127	20231010	165200	293205740	5090	5090	5090	5090	0
128	20231010	165100	293205740	5090	5090	5090	5090	0
129	20231010	165000	293205740	5090	5090	5090	5090	0
130	20231010	164900	293205740	5090	5090	5090	5090	0
131	20231010	164800	293205740	5090	5090	5090	5090	0
132	20231010	164700	293205740	5090	5090	5090	5090	0
133	20231010	164600	293205740	5090	5090	5090	5090	0
134	20231010	164500	293205740	5090	5090	5090	5090	0
135	20231010	164400	293205740	5090	5090	5090	5090	0
136	20231010	164300	293205740	5090	5090	5090	5090	0
137	20231010	164200	293205740	5090	5090	5090	5090	0
138	20231010	164100	293205740	5090	5090	5090	5090	0
139	20231010	164000	293205740	5090	5090	5090	5090	0
140	20231010	163900	293205740	5090	5090	5090	5090	0
141	20231010	163800	293205740	5090	5090	5090	5090	0
142	20231010	163700	293205740	5090	5090	5090	5090	0
143	20231010	163600	293205740	5090	5090	5090	5090	0
144	20231010	163500	293205740	5090	5090	5090	5090	0
145	20231010	163400	293205740	5090	5090	5090	5090	0
146	20231010	163300	293205740	5090	5090	5090	5090	0
147	20231010	163200	293205740	5090	5090	5090	5090	0
148	20231010	163100	293205740	5090	5090	5090	5090	0
149	20231010	163000	293205740	5090	5090	5090	5090	0
150	20231010	162900	293205740	5090	5090	5090	5090	0
151	20231010	162800	293205740	5090	5090	5090	5090	0
152	20231010	162700	293205740	5090	5090	5090	5090	2041
153	20231010	162600	293205740	5090	5090	5090	5090	0
154	20231010	162500	293205740	5090	5090	5090	5090	0
155	20231010	162400	293205740	5090	5090	5090	5090	0
156	20231010	162300	293205740	5090	5090	5090	5090	0
157	20231010	162200	293205740	5090	5090	5090	5090	0
158	20231010	162100	293205740	5090	5090	5090	5090	0
159	20231010	162000	293205740	5090	5090	5090	5090	0
160	20231010	161900	293205740	5090	5090	5090	5090	0
161	20231010	161800	293205740	5090	5090	5090	5090	0
162	20231010	161700	293205740	5090	5090	5090	5090	0
163	20231010	161600	293205740	5090	5090	5090	5090	0
164	20231010	161500	293205740	5090	5090	5090	5090	0
165	20231010	161400	293205740	5090	5090	5090	5090	0
166	20231010	161300	293205740	5090	5090	5090	5090	0
167	20231010	161200	293205740	5090	5090	5090	5090	0
168	20231010	161100	293205740	5090	5090	5090	5090	0
169	20231010	161000	293205740	5090	5090	5090	5090	0
170	20231010	160900	293205740	5090	5090	5090	5090	0
171	20231010	160800	293205740	5090	5090	5090	5090	0
172	20231010	160700	293205740	5090	5090	5090	5090	0
173	20231010	160600	293205740	5090	5090	5090	5090	0
174	20231010	160500	293205740	5090	5090	5090	5090	0
175	20231010	160400	293205740	5090	5090	5090	5090	0
176	20231010	160300	293205740	5090	5090	5090	5090	0
177	20231010	160200	293205740	5090	5090	5090	5090	0
178	20231010	160100	293205740	5090	5090	5090	5090	0
179	20231010	160000	293205740	5090	5090	5090	5090	0
180	20231010	155900	293205740	5090	5090	5090	5090	0
181	20231010	155800	293205740	5090	5090	5090	5090	0
182	20231010	155700	293205740	5090	5090	5090	5090	2041
183	20231010	155600	293205740	5090	5090	5090	5090	0
184	20231010	155500	293205740	5090	5090	5090	5090	0
185	20231010	155400	293205740	5090	5090	5090	5090	0
186	20231010	155300	293205740	5090	5090	5090	5090	0
187	20231010	155200	293205740	5090	5090	5090	5090	0
188	20231010	155100	293205740	5090	5090	5090	5090	0
189	20231010	155000	293205740	5090	5090	5090	5090	0
190	20231010	154900	293205740	5090	5090	5090	5090	0
191	20231010	154800	293205740	5090	5090	5090	5090	0
192	20231010	154700	293205740	5090	5090	5090	5090	0
193	20231010	154600	293205740	5090	5090	5090	5090	0
194	20231010	154500	293205740	5090	5090	5090	5090	0
195	20231010	154400	293205740	5090	5090	5090	5090	0
196	20231010	154300	293205740	5090	5090	5090	5090	0
197	20231010	154200	293205740	5090	5090	5090	5090	0
198	20231010	154100	293205740	5090	5090	5090	5090	0
199	20231010	154000	293205740	5090	5090	5090	5090	0
200	20231010	153900	293205740	5090	5090	5090	5090	0
201	20231010	153800	293205740	5090	5090	5090	5090	0
202	20231010	153700	293205740	5090	5090	5090	5090	0
203	20231010	153600	293205740	5090	5090	5090	5090	0
204	20231010	153500	293205740	5090	5090	5090	5090	0
205	20231010	153400	293205740	5090	5090	5090	5090	0
206	20231010	153300	293205740	5090	5090	5090	5090	0
207	20231010	153200	293205740	5090	5090	5090	5090	0
208	20231010	153100	293205740	5090	5090	5090	5090	0
209	20231010	153000	293205740	5090	5090	5090	5090	2041
210	20231010	152900	282817050	5060	5060	5060	5060	0
211	20231010	152800	282817050	5060	5060	5060	5060	0
212	20231010	152700	282817050	5060	5060	5060	5060	0
213	20231010	152600	282817050	5060	5060	5060	5060	0
214	20231010	152500	282817050	5060	5060	5060	5060	0
215	20231010	152400	282817050	5060	5060	5060	5060	0
216	20231010	152300	282817050	5060	5060	5060	5060	0
217	20231010	152200	282817050	5060	5060	5060	5060	0
218	20231010	152100	282817050	5060	5060	5060	5060	0
219	20231010	152000	282817050	5060	5060	5060	5060	0
220	20231010	151900	282817050	5060	5050	5060	5050	70
221	20231010	151800	282463520	5050	5050	5050	5050	38
222	20231010	151700	282271620	5040	5040	5040	5040	100
223	20231010	151600	281767620	5030	5030	5030	5030	0
224	20231010	151500	281767620	5030	5030	5030	5030	0
225	20231010	151400	281767620	5030	5030	5030	5030	38
226	20231010	151300	281576480	5030	5030	5030	5030	126
227	20231010	151200	280942700	5040	5040	5040	5040	20
228	20231010	151100	280841900	5040	5040	5040	5040	0
229	20231010	151000	280841900	5040	5040	5040	5040	1
230	20231010	150900	280836860	5030	5030	5030	5030	0
231	20231010	150800	280836860	5030	5030	5030	5030	0
232	20231010	150700	280836860	5030	5040	5040	5030	173
233	20231010	150600	279965070	5040	5040	5040	5040	2
234	20231010	150500	279954990	5030	5040	5040	5030	376
235	20231010	150400	278061690	5050	5050	5050	5050	0
236	20231010	150300	278061690	5050	5050	5050	5050	0
237	20231010	150200	278061690	5050	5050	5050	5050	1
238	20231010	150100	278056640	5030	5030	5030	5030	0
239	20231010	150000	278056640	5030	5030	5030	5030	3
240	20231010	145900	278041550	5030	5030	5030	5030	2
241	20231010	145800	278031490	5030	5030	5030	5030	0
242	20231010	145700	278031490	5030	5030	5030	5030	0
243	20231010	145600	278031490	5030	5030	5030	5030	1
244	20231010	145500	278026460	5030	5030	5030	5030	0
245	20231010	145400	278026460	5030	5030	5030	5030	0
246	20231010	145300	278026460	5030	5030	5030	5030	1
247	20231010	145200	278021430	5050	5050	5050	5050	1
248	20231010	145100	278016380	5040	5040	5040	5040	1
249	20231010	145000	278011340	5040	5040	5040	5040	0
250	20231010	144900	278011340	5040	5040	5040	5040	0
251	20231010	144800	278011340	5040	5040	5040	5040	0
252	20231010	144700	278011340	5040	5040	5040	5040	2
253	20231010	144600	278001260	5040	5040	5040	5040	1
254	20231010	144500	277996220	5030	5030	5030	5030	0
255	20231010	144400	277996220	5030	5030	5030	5030	1
256	20231010	144300	277991190	5050	5040	5050	5040	627
257	20231010	144200	274831100	5030	5030	5030	5030	0
258	20231010	144100	274831100	5030	5030	5030	5030	0
259	20231010	144000	274831100	5030	5030	5030	5030	0
260	20231010	143900	274831100	5030	5030	5030	5030	1
261	20231010	143800	274826070	5030	5030	5030	5030	1
262	20231010	143700	274821040	5030	5030	5030	5030	1
263	20231010	143600	274816010	5020	5020	5020	5020	0
264	20231010	143500	274816010	5020	5020	5020	5020	1
265	20231010	143400	274810990	5030	5030	5030	5030	0
266	20231010	143300	274810990	5030	5030	5030	5030	3
267	20231010	143200	274795900	5020	5020	5020	5020	0
268	20231010	143100	274795900	5020	5020	5020	5020	100
269	20231010	143000	274293900	5020	5020	5020	5020	0
270	20231010	142900	274293900	5020	5020	5020	5020	4
271	20231010	142800	274273820	5030	5030	5030	5030	10
272	20231010	142700	274223520	5030	5030	5030	5030	0
273	20231010	142600	274223520	5030	5030	5030	5030	741
274	20231010	142500	270496290	5030	5030	5030	5030	0
275	20231010	142400	270496290	5030	5030	5030	5030	0
276	20231010	142300	270496290	5030	5030	5030	5030	1
277	20231010	142200	270491260	5040	5040	5040	5040	0
278	20231010	142100	270491260	5040	5040	5040	5040	648
279	20231010	142000	267225340	5030	5030	5030	5030	0
280	20231010	141900	267225340	5030	5030	5030	5030	0
281	20231010	141800	267225340	5030	5030	5030	5030	0
282	20231010	141700	267225340	5030	5030	5030	5030	272
283	20231010	141600	265857180	5030	5030	5030	5030	0
284	20231010	141500	265857180	5030	5040	5050	5030	22
285	20231010	141400	265746380	5030	5030	5030	5030	1
286	20231010	141300	265741350	5040	5040	5040	5040	696
287	20231010	141200	262233510	5040	5040	5040	5040	6
288	20231010	141100	262203270	5040	5040	5040	5040	0
289	20231010	141000	262203270	5040	5040	5040	5040	0
290	20231010	140900	262203270	5040	5040	5040	5040	101
291	20231010	140800	261694230	5040	5040	5040	5040	1808
292	20231010	140700	252581910	5030	5030	5030	5030	1875
293	20231010	140600	243150660	5070	5030	5070	5030	631
294	20231010	140500	239976690	5030	5060	5060	5030	5991
295	20231010	140400	209775090	5060	5060	5060	5060	609
296	20231010	140300	206693550	5050	5040	5050	5040	4000
297	20231010	140200	186518550	5020	5020	5020	5020	0
298	20231010	140100	186518550	5020	5020	5020	5020	0
299	20231010	140000	186518550	5020	5020	5020	5020	0
300	20231010	135900	186518550	5020	5020	5020	5020	0
301	20231010	135800	186518550	5020	5030	5040	5020	1002
302	20231010	135700	181478490	5030	5030	5030	5030	0
303	20231010	135600	181478490	5030	5030	5030	5030	1
304	20231010	135500	181473460	5020	5020	5020	5020	1
305	20231010	135400	181468440	5020	5020	5020	5020	0
306	20231010	135300	181468440	5020	5020	5020	5020	0
307	20231010	135200	181468440	5020	5020	5020	5020	1
308	20231010	135100	181463420	5030	5030	5030	5030	0
309	20231010	135000	181463420	5030	5030	5030	5030	0
310	20231010	134900	181463420	5030	5030	5030	5030	0
311	20231010	134800	181463420	5030	5030	5030	5030	0
312	20231010	134700	181463420	5030	5010	5030	5010	140
313	20231010	134600	180760020	5030	5010	5030	5010	101
314	20231010	134500	180252010	5020	5020	5020	5020	600
315	20231010	134400	177240010	5010	5010	5010	5010	0
316	20231010	134300	177240010	5010	5020	5020	5010	201
317	20231010	134200	176231000	5010	5010	5010	5010	1
318	20231010	134100	176225990	5010	5010	5010	5010	1267
319	20231010	134000	169878320	5020	5020	5020	5020	40
320	20231010	133900	169677520	5010	5010	5010	5010	3
321	20231010	133800	169662490	5020	5020	5020	5020	3
322	20231010	133700	169647430	5020	5010	5020	5010	6
323	20231010	133600	169617320	5020	5010	5020	5010	55
324	20231010	133500	169341370	5010	5010	5010	5010	0
325	20231010	133400	169341370	5010	5010	5010	5010	526
326	20231010	133300	166706110	5010	5010	5010	5010	0
327	20231010	133200	166706110	5010	5010	5010	5010	0
328	20231010	133100	166706110	5010	5010	5010	5010	0
329	20231010	133000	166706110	5010	5010	5010	5010	0
330	20231010	132900	166706110	5010	5010	5010	5010	0
331	20231010	132800	166706110	5010	5010	5010	5010	1
332	20231010	132700	166701100	5020	5020	5020	5020	5
333	20231010	132600	166676000	5020	5020	5020	5020	0
334	20231010	132500	166676000	5020	5010	5020	5010	2
335	20231010	132400	166665970	5020	5020	5020	5020	0
336	20231010	132300	166665970	5020	5030	5030	5020	10
337	20231010	132200	166615710	5030	5020	5030	5020	4
338	20231010	132100	166595600	5020	5020	5020	5020	1112
339	20231010	132000	161013360	5020	5020	5020	5020	247
340	20231010	131900	159773420	5020	5020	5020	5020	1
341	20231010	131800	159768400	5030	5030	5030	5030	3
342	20231010	131700	159753310	5030	5030	5030	5030	10
343	20231010	131600	159703010	5030	5030	5030	5030	73
344	20231010	131500	159335820	5030	5040	5040	5030	1509
345	20231010	131400	151745430	5040	5040	5040	5040	0
346	20231010	131300	151745430	5040	5040	5040	5040	1
347	20231010	131200	151740390	5030	5050	5050	5030	11
348	20231010	131100	151684860	5050	5050	5050	5050	1
349	20231010	131000	151679810	5040	5040	5040	5040	1
350	20231010	130900	151674770	5040	5040	5040	5040	0
351	20231010	130800	151674770	5040	5050	5050	5040	110
352	20231010	130700	151119370	5040	5040	5040	5040	4
353	20231010	130600	151099210	5040	5040	5040	5030	112
354	20231010	130500	150534740	5030	5030	5030	5030	0
355	20231010	130400	150534740	5030	5030	5030	5030	0
356	20231010	130300	150534740	5030	5030	5030	5030	1
357	20231010	130200	150529710	5040	5040	5040	5040	0
358	20231010	130100	150529710	5040	5040	5040	5040	2
359	20231010	130000	150519630	5040	5040	5040	5040	1
360	20231010	125900	150514590	5030	5030	5030	5030	0
361	20231010	125800	150514590	5030	5030	5030	5030	0
362	20231010	125700	150514590	5030	5040	5040	5030	6
363	20231010	125600	150484360	5040	5040	5040	5040	320
364	20231010	125500	148871560	5030	5030	5030	5030	0
365	20231010	125400	148871560	5030	5040	5040	5030	4
366	20231010	125300	148851410	5040	5040	5040	5040	1510
367	20231010	125200	141241010	5050	5050	5050	5050	12
368	20231010	125100	141180410	5040	5040	5040	5040	0
369	20231010	125000	141180410	5040	5040	5040	5040	99
370	20231010	124900	140681450	5040	5040	5040	5040	0
371	20231010	124800	140681450	5040	5040	5040	5040	486
372	20231010	124700	138232010	5040	5040	5040	5040	0
373	20231010	124600	138232010	5040	5040	5040	5040	0
374	20231010	124500	138232010	5040	5050	5050	5040	3
375	20231010	124400	138216870	5050	5050	5050	5050	19
376	20231010	124300	138120920	5050	5050	5050	5050	16
377	20231010	124200	138040120	5050	5050	5050	5050	52
378	20231010	124100	137777520	5050	5050	5050	5050	0
379	20231010	124000	137777520	5050	5050	5050	5050	1
380	20231010	123900	137772470	5060	5060	5060	5060	6
381	20231010	123800	137742110	5040	5040	5040	5040	0
382	20231010	123700	137742110	5040	5040	5040	5040	150
383	20231010	123600	136986110	5050	5050	5050	5050	4
384	20231010	123500	136965910	5040	5040	5040	5040	0
385	20231010	123400	136965910	5040	5040	5040	5040	0
386	20231010	123300	136965910	5040	5040	5040	5040	1
387	20231010	123200	136960870	5050	5050	5050	5050	151
388	20231010	123100	136198320	5060	5060	5060	5050	606
389	20231010	123000	133137850	5060	5060	5060	5060	100
390	20231010	122900	132631850	5060	5060	5060	5060	163
391	20231010	122800	131807070	5060	5060	5060	5060	0
392	20231010	122700	131807070	5060	5050	5060	5050	1101
393	20231010	122600	126236020	5060	5060	5060	5060	26
394	20231010	122500	126104460	5060	5060	5060	5060	1936
395	20231010	122400	116308300	5070	5060	5070	5060	2
396	20231010	122300	116298170	5070	5070	5070	5070	1
397	20231010	122200	116293100	5070	5070	5070	5070	1
398	20231010	122100	116288030	5070	5070	5070	5070	3
399	20231010	122000	116272820	5070	5070	5070	5070	1
400	20231010	121900	116267750	5070	5070	5070	5070	1
401	20231010	121800	116262680	5060	5060	5060	5060	1
402	20231010	121700	116257620	5070	5070	5070	5070	1
403	20231010	121600	116252550	5070	5070	5070	5070	89
404	20231010	121500	115801320	5070	5080	5080	5070	3797
405	20231010	121400	96516340	5080	5080	5080	5080	1
406	20231010	121300	96511260	5100	5100	5100	5100	0
407	20231010	121200	96511260	5100	5090	5100	5090	7
408	20231010	121100	96475620	5080	5090	5090	5080	260
409	20231010	121000	95152230	5090	5100	5100	5090	2503
410	20231010	120900	82386980	5110	5110	5110	5110	3
411	20231010	120800	82371650	5110	5110	5110	5110	0
412	20231010	120700	82371650	5110	5110	5110	5110	0
413	20231010	120600	82371650	5110	5110	5110	5110	1
414	20231010	120500	82366540	5100	5100	5100	5100	26
415	20231010	120400	82233940	5110	5110	5110	5110	5
416	20231010	120300	82208390	5100	5100	5100	5100	0
417	20231010	120200	82208390	5100	5100	5100	5100	1
418	20231010	120100	82203290	5110	5110	5110	5110	0
419	20231010	120000	82203290	5110	5110	5110	5110	0
420	20231010	115900	82203290	5110	5110	5110	5110	0
421	20231010	115800	82203290	5110	5120	5120	5110	1031
422	20231010	115700	76934780	5110	5110	5110	5110	0
423	20231010	115600	76934780	5110	5110	5110	5110	1
424	20231010	115500	76929670	5110	5110	5110	5110	0
425	20231010	115400	76929670	5110	5110	5110	5110	0
426	20231010	115300	76929670	5110	5110	5110	5110	1
427	20231010	115200	76924560	5110	5110	5110	5110	5
428	20231010	115100	76899010	5120	5120	5120	5120	0
429	20231010	115000	76899010	5120	5120	5120	5120	0
430	20231010	114900	76899010	5120	5120	5120	5120	9
431	20231010	114800	76852930	5110	5110	5110	5110	0
432	20231010	114700	76852930	5110	5110	5110	5110	1
433	20231010	114600	76847820	5110	5110	5110	5110	0
434	20231010	114500	76847820	5110	5110	5110	5110	0
435	20231010	114400	76847820	5110	5110	5110	5110	1
436	20231010	114300	76842710	5110	5110	5110	5110	0
437	20231010	114200	76842710	5110	5110	5110	5110	0
438	20231010	114100	76842710	5110	5110	5110	5110	0
439	20231010	114000	76842710	5110	5110	5110	5110	0
440	20231010	113900	76842710	5110	5110	5110	5110	0
441	20231010	113800	76842710	5110	5110	5110	5110	1
442	20231010	113700	76837600	5110	5110	5110	5110	0
443	20231010	113600	76837600	5110	5110	5110	5110	0
444	20231010	113500	76837600	5110	5110	5110	5110	1
445	20231010	113400	76832490	5110	5110	5110	5110	0
446	20231010	113300	76832490	5110	5110	5110	5110	0
447	20231010	113200	76832490	5110	5110	5110	5110	1
448	20231010	113100	76827380	5110	5110	5110	5110	0
449	20231010	113000	76827380	5110	5110	5110	5110	0
450	20231010	112900	76827380	5110	5110	5110	5110	20
451	20231010	112800	76725180	5110	5110	5110	5110	99
452	20231010	112700	76219290	5110	5110	5110	5110	1
453	20231010	112600	76214180	5100	5100	5100	5100	1
454	20231010	112500	76209080	5110	5110	5110	5110	0
455	20231010	112400	76209080	5110	5110	5110	5110	0
456	20231010	112300	76209080	5110	5110	5110	5100	35
457	20231010	112200	76030240	5110	5110	5110	5110	0
458	20231010	112100	76030240	5110	5110	5110	5110	300
459	20231010	112000	74497240	5110	5110	5110	5110	0
460	20231010	111900	74497240	5110	5110	5110	5110	0
461	20231010	111800	74497240	5110	5110	5110	5110	0
462	20231010	111700	74497240	5110	5100	5110	5100	2
463	20231010	111600	74487030	5110	5110	5110	5110	0
464	20231010	111500	74487030	5110	5110	5110	5110	0
465	20231010	111400	74487030	5110	5100	5110	5100	2
466	20231010	111300	74476820	5110	5110	5110	5110	0
467	20231010	111200	74476820	5110	5110	5110	5110	0
468	20231010	111100	74476820	5110	5110	5110	5110	0
469	20231010	111000	74476820	5110	5110	5110	5110	0
470	20231010	110900	74476820	5110	5110	5110	5110	0
471	20231010	110800	74476820	5110	5110	5110	5110	83
472	20231010	110700	74052690	5110	5110	5110	5110	1
473	20231010	110600	74047580	5110	5110	5110	5110	14
474	20231010	110500	73976040	5120	5120	5120	5120	1
475	20231010	110400	73970920	5110	5120	5120	5110	102
476	20231010	110300	73448690	5110	5110	5110	5110	2
477	20231010	110200	73438470	5110	5110	5110	5110	0
478	20231010	110100	73438470	5110	5110	5110	5110	1
479	20231010	110000	73433360	5110	5110	5110	5110	0
480	20231010	105900	73433360	5110	5110	5110	5110	0
481	20231010	105800	73433360	5110	5110	5110	5110	2
482	20231010	105700	73423140	5110	5110	5110	5110	0
483	20231010	105600	73423140	5110	5110	5110	5110	49
484	20231010	105500	73172750	5110	5110	5110	5110	1
485	20231010	105400	73167640	5100	5100	5100	5100	0
486	20231010	105300	73167640	5100	5100	5100	5100	0
487	20231010	105200	73167640	5100	5100	5100	5100	1
488	20231010	105100	73162540	5110	5110	5110	5110	0
489	20231010	105000	73162540	5110	5110	5110	5110	0
490	20231010	104900	73162540	5110	5110	5110	5110	0
491	20231010	104800	73162540	5110	5110	5110	5110	101
492	20231010	104700	72646430	5110	5110	5110	5110	2
493	20231010	104600	72636210	5100	5100	5100	5100	21
494	20231010	104500	72529110	5110	5110	5110	5110	2
495	20231010	104400	72518890	5110	5110	5110	5110	1
496	20231010	104300	72513780	5100	5100	5100	5100	1
497	20231010	104200	72508680	5110	5110	5110	5110	8
498	20231010	104100	72467800	5110	5110	5110	5110	114
499	20231010	104000	71885260	5110	5110	5110	5110	0
500	20231010	103900	71885260	5110	5110	5110	5110	0
501	20231010	103800	71885260	5110	5110	5110	5110	1
502	20231010	103700	71880150	5120	5110	5120	5110	21
503	20231010	103600	71772640	5110	5110	5110	5110	0
504	20231010	103500	71772640	5110	5110	5110	5110	0
505	20231010	103400	71772640	5110	5110	5110	5110	2
506	20231010	103300	71762420	5110	5110	5110	5110	0
507	20231010	103200	71762420	5110	5110	5110	5110	0
508	20231010	103100	71762420	5110	5120	5120	5110	1206
509	20231010	103000	65587760	5120	5120	5120	5120	0
510	20231010	102900	65587760	5120	5120	5120	5120	1
511	20231010	102800	65582640	5120	5120	5120	5120	0
512	20231010	102700	65582640	5120	5120	5120	5120	0
513	20231010	102600	65582640	5120	5120	5120	5120	0
514	20231010	102500	65582640	5120	5120	5120	5120	0
515	20231010	102400	65582640	5120	5120	5120	5120	0
516	20231010	102300	65582640	5120	5120	5120	5120	0
517	20231010	102200	65582640	5120	5120	5120	5120	0
518	20231010	102100	65582640	5120	5120	5120	5120	1
519	20231010	102000	65577520	5110	5110	5110	5110	0
520	20231010	101900	65577520	5110	5110	5110	5110	0
521	20231010	101800	65577520	5110	5110	5110	5110	0
522	20231010	101700	65577520	5110	5110	5110	5110	0
523	20231010	101600	65577520	5110	5110	5120	5110	12
524	20231010	101500	65516100	5110	5110	5110	5110	0
525	20231010	101400	65516100	5110	5110	5110	5110	0
526	20231010	101300	65516100	5110	5110	5110	5110	5
527	20231010	101200	65490550	5110	5110	5110	5110	0
528	20231010	101100	65490550	5110	5110	5110	5110	0
529	20231010	101000	65490550	5110	5110	5110	5110	124
530	20231010	100900	64856910	5110	5110	5110	5110	0
531	20231010	100800	64856910	5110	5110	5110	5110	1
532	20231010	100700	64851800	5110	5110	5110	5110	0
533	20231010	100600	64851800	5110	5110	5110	5110	1
534	20231010	100500	64846690	5130	5130	5130	5130	0
535	20231010	100400	64846690	5130	5120	5130	5120	3
536	20231010	100300	64831310	5110	5130	5130	5110	3
537	20231010	100200	64815940	5120	5120	5120	5120	0
538	20231010	100100	64815940	5120	5120	5120	5120	33
539	20231010	100000	64646980	5130	5130	5130	5130	0
540	20231010	095900	64646980	5130	5130	5130	5130	0
541	20231010	095800	64646980	5130	5130	5130	5130	2
542	20231010	095700	64636720	5100	5100	5100	5100	1
543	20231010	095600	64631620	5140	5140	5140	5140	0
544	20231010	095500	64631620	5140	5140	5140	5140	0
545	20231010	095400	64631620	5140	5110	5140	5110	786
546	20231010	095300	60615070	5110	5110	5110	5110	2
547	20231010	095200	60604850	5100	5130	5130	5100	5000
548	20231010	095100	35074990	5140	5140	5140	5140	0
549	20231010	095000	35074990	5140	5140	5140	5140	0
550	20231010	094900	35074990	5140	5140	5140	5140	0
551	20231010	094800	35074990	5140	5140	5140	5140	0
552	20231010	094700	35074990	5140	5140	5140	5140	5
553	20231010	094600	35049290	5120	5120	5120	5120	0
554	20231010	094500	35049290	5120	5120	5120	5120	0
555	20231010	094400	35049290	5120	5120	5120	5120	0
556	20231010	094300	35049290	5120	5120	5120	5120	0
557	20231010	094200	35049290	5120	5120	5120	5120	0
558	20231010	094100	35049290	5120	5120	5120	5120	64
559	20231010	094000	34721610	5140	5140	5140	5140	3
560	20231010	093900	34706190	5140	5140	5140	5140	0
561	20231010	093800	34706190	5140	5140	5140	5140	0
562	20231010	093700	34706190	5140	5140	5140	5140	0
563	20231010	093600	34706190	5140	5140	5140	5140	2
564	20231010	093500	34695910	5140	5130	5140	5130	10
565	20231010	093400	34644530	5140	5140	5140	5140	1
566	20231010	093300	34639390	5110	5110	5110	5110	0
567	20231010	093200	34639390	5110	5110	5110	5110	0
568	20231010	093100	34639390	5110	5130	5130	5100	2844
569	20231010	093000	20123880	5130	5130	5130	5130	0
570	20231010	092900	20123880	5130	5130	5130	5130	36
571	20231010	092800	19939200	5140	5140	5140	5140	0
572	20231010	092700	19939200	5140	5140	5140	5140	0
573	20231010	092600	19939200	5140	5140	5140	5140	0
574	20231010	092500	19939200	5140	5140	5140	5140	6
575	20231010	092400	19908360	5140	5170	5170	5140	626
576	20231010	092300	16681600	5130	5130	5130	5130	0
577	20231010	092200	16681600	5130	5130	5130	5130	0
578	20231010	092100	16681600	5130	5130	5130	5130	0
579	20231010	092000	16681600	5130	5130	5130	5130	0
580	20231010	091900	16681600	5130	5130	5130	5130	0
581	20231010	091800	16681600	5130	5130	5130	5130	871
582	20231010	091700	12213370	5130	5130	5130	5130	0
583	20231010	091600	12213370	5130	5130	5130	5130	16
584	20231010	091500	12131290	5130	5130	5130	5130	1
585	20231010	091400	12126160	5150	5150	5150	5150	14
586	20231010	091300	12054060	5180	5180	5180	5180	4
587	20231010	091200	12033340	5190	5100	5190	5100	1642
588	20231010	091100	3565750	5100	5100	5100	5100	20
589	20231010	091000	3463750	5100	5100	5100	5100	2
590	20231010	090900	3453550	5080	5080	5080	5080	0
591	20231010	090800	3453550	5080	5080	5080	5080	101
592	20231010	090700	2940470	5080	5080	5080	5080	0
593	20231010	090600	2940470	5080	5080	5080	5080	0
594	20231010	090500	2940470	5080	5080	5080	5080	30
595	20231010	090400	2788070	5070	5070	5070	5070	0
596	20231010	090300	2788070	5070	5070	5070	5070	1
597	20231010	090200	2783000	5060	5060	5060	5060	0
598	20231010	090100	2783000	5060	5060	5060	5060	0
599	20231010	090000	2783000	5060	5060	5060	5060	550