KissMeData/036640/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191900	222157380	5040	5040	5040	5040	1200
3	20231030	191800	222157380	5040	5040	5040	5040	0
4	20231030	191700	222157380	5040	5040	5040	5040	0
5	20231030	191600	222157380	5040	5040	5040	5040	0
6	20231030	191500	222157380	5040	5040	5040	5040	0
7	20231030	191400	222157380	5040	5040	5040	5040	0
8	20231030	191300	222157380	5040	5040	5040	5040	0
9	20231030	191200	222157380	5040	5040	5040	5040	0
10	20231030	191100	222157380	5040	5040	5040	5040	0
11	20231030	191000	222157380	5040	5040	5040	5040	0
12	20231030	190900	222157380	5040	5040	5040	5040	0
13	20231030	190800	222157380	5040	5040	5040	5040	0
14	20231030	190700	222157380	5040	5040	5040	5040	0
15	20231030	190600	222157380	5040	5040	5040	5040	0
16	20231030	190500	222157380	5040	5040	5040	5040	0
17	20231030	190400	222157380	5040	5040	5040	5040	0
18	20231030	190300	222157380	5040	5040	5040	5040	0
19	20231030	190200	222157380	5040	5040	5040	5040	0
20	20231030	190100	222157380	5040	5040	5040	5040	0
21	20231030	190000	222157380	5040	5040	5040	5040	0
22	20231030	185900	222157380	5040	5040	5040	5040	0
23	20231030	185800	222157380	5040	5040	5040	5040	0
24	20231030	185700	222157380	5040	5040	5040	5040	0
25	20231030	185600	222157380	5040	5040	5040	5040	0
26	20231030	185500	222157380	5040	5040	5040	5040	0
27	20231030	185400	222157380	5040	5040	5040	5040	0
28	20231030	185300	222157380	5040	5040	5040	5040	0
29	20231030	185200	222157380	5040	5040	5040	5040	0
30	20231030	185100	222157380	5040	5040	5040	5040	0
31	20231030	185000	222157380	5040	5040	5040	5040	0
32	20231030	184900	222157380	5040	5040	5040	5040	1200
33	20231030	184800	222157380	5040	5040	5040	5040	0
34	20231030	184700	222157380	5040	5040	5040	5040	0
35	20231030	184600	222157380	5040	5040	5040	5040	0
36	20231030	184500	222157380	5040	5040	5040	5040	0
37	20231030	184400	222157380	5040	5040	5040	5040	0
38	20231030	184300	222157380	5040	5040	5040	5040	0
39	20231030	184200	222157380	5040	5040	5040	5040	0
40	20231030	184100	222157380	5040	5040	5040	5040	0
41	20231030	184000	222157380	5040	5040	5040	5040	0
42	20231030	183900	222157380	5040	5040	5040	5040	0
43	20231030	183800	222157380	5040	5040	5040	5040	0
44	20231030	183700	222157380	5040	5040	5040	5040	0
45	20231030	183600	222157380	5040	5040	5040	5040	0
46	20231030	183500	222157380	5040	5040	5040	5040	0
47	20231030	183400	222157380	5040	5040	5040	5040	0
48	20231030	183300	222157380	5040	5040	5040	5040	0
49	20231030	183200	222157380	5040	5040	5040	5040	0
50	20231030	183100	222157380	5040	5040	5040	5040	0
51	20231030	183000	222157380	5040	5040	5040	5040	0
52	20231030	182900	222157380	5040	5040	5040	5040	0
53	20231030	182800	222157380	5040	5040	5040	5040	0
54	20231030	182700	222157380	5040	5040	5040	5040	0
55	20231030	182600	222157380	5040	5040	5040	5040	0
56	20231030	182500	222157380	5040	5040	5040	5040	0
57	20231030	182400	222157380	5040	5040	5040	5040	0
58	20231030	182300	222157380	5040	5040	5040	5040	0
59	20231030	182200	222157380	5040	5040	5040	5040	0
60	20231030	182100	222157380	5040	5040	5040	5040	0
61	20231030	182000	222157380	5040	5040	5040	5040	0
62	20231030	181900	222157380	5040	5040	5040	5040	1200
63	20231030	181800	222157380	5040	5040	5040	5040	0
64	20231030	181700	222157380	5040	5040	5040	5040	0
65	20231030	181600	222157380	5040	5040	5040	5040	0
66	20231030	181500	222157380	5040	5040	5040	5040	0
67	20231030	181400	222157380	5040	5040	5040	5040	0
68	20231030	181300	222157380	5040	5040	5040	5040	0
69	20231030	181200	222157380	5040	5040	5040	5040	0
70	20231030	181100	222157380	5040	5040	5040	5040	0
71	20231030	181000	222157380	5040	5040	5040	5040	0
72	20231030	180900	222157380	5040	5040	5040	5040	0
73	20231030	180800	222157380	5040	5040	5040	5040	0
74	20231030	180700	222157380	5040	5040	5040	5040	0
75	20231030	180600	222157380	5040	5040	5040	5040	0
76	20231030	180500	222157380	5040	5040	5040	5040	0
77	20231030	180400	222157380	5040	5040	5040	5040	0
78	20231030	180300	222157380	5040	5040	5040	5040	0
79	20231030	180200	222157380	5040	5040	5040	5040	0
80	20231030	180100	222157380	5040	5040	5040	5040	0
81	20231030	180000	222157380	5040	5040	5040	5040	0
82	20231030	175900	222157380	5040	5040	5040	5040	0
83	20231030	175800	222157380	5040	5040	5040	5040	0
84	20231030	175700	222157380	5040	5040	5040	5040	0
85	20231030	175600	222157380	5040	5040	5040	5040	0
86	20231030	175500	222157380	5040	5040	5040	5040	0
87	20231030	175400	222157380	5040	5040	5040	5040	0
88	20231030	175300	222157380	5040	5040	5040	5040	0
89	20231030	175200	222157380	5040	5040	5040	5040	0
90	20231030	175100	222157380	5040	5040	5040	5040	0
91	20231030	175000	222157380	5040	5040	5040	5040	0
92	20231030	174900	222157380	5040	5040	5040	5040	1200
93	20231030	174800	222157380	5040	5040	5040	5040	0
94	20231030	174700	222157380	5040	5040	5040	5040	0
95	20231030	174600	222157380	5040	5040	5040	5040	0
96	20231030	174500	222157380	5040	5040	5040	5040	0
97	20231030	174400	222157380	5040	5040	5040	5040	0
98	20231030	174300	222157380	5040	5040	5040	5040	0
99	20231030	174200	222157380	5040	5040	5040	5040	0
100	20231030	174100	222157380	5040	5040	5040	5040	0
101	20231030	174000	222157380	5040	5040	5040	5040	0
102	20231030	173900	222157380	5040	5040	5040	5040	0
103	20231030	173800	222157380	5040	5040	5040	5040	0
104	20231030	173700	222157380	5040	5040	5040	5040	0
105	20231030	173600	222157380	5040	5040	5040	5040	0
106	20231030	173500	222157380	5040	5040	5040	5040	0
107	20231030	173400	222157380	5040	5040	5040	5040	0
108	20231030	173300	222157380	5040	5040	5040	5040	0
109	20231030	173200	222157380	5040	5040	5040	5040	0
110	20231030	173100	222157380	5040	5040	5040	5040	0
111	20231030	173000	222157380	5040	5040	5040	5040	0
112	20231030	172900	222157380	5040	5040	5040	5040	0
113	20231030	172800	222157380	5040	5040	5040	5040	0
114	20231030	172700	222157380	5040	5040	5040	5040	0
115	20231030	172600	222157380	5040	5040	5040	5040	0
116	20231030	172500	222157380	5040	5040	5040	5040	0
117	20231030	172400	222157380	5040	5040	5040	5040	0
118	20231030	172300	222157380	5040	5040	5040	5040	0
119	20231030	172200	222157380	5040	5040	5040	5040	0
120	20231030	172100	222157380	5040	5040	5040	5040	0
121	20231030	172000	222157380	5040	5040	5040	5040	0
122	20231030	171900	222157380	5040	5040	5040	5040	1200
123	20231030	171800	222157380	5040	5040	5040	5040	0
124	20231030	171700	222157380	5040	5040	5040	5040	0
125	20231030	171600	222157380	5040	5040	5040	5040	0
126	20231030	171500	222157380	5040	5040	5040	5040	0
127	20231030	171400	222157380	5040	5040	5040	5040	0
128	20231030	171300	222157380	5040	5040	5040	5040	0
129	20231030	171200	222157380	5040	5040	5040	5040	0
130	20231030	171100	222157380	5040	5040	5040	5040	0
131	20231030	171000	222157380	5040	5040	5040	5040	0
132	20231030	170900	222157380	5040	5040	5040	5040	0
133	20231030	170800	222157380	5040	5040	5040	5040	0
134	20231030	170700	222157380	5040	5040	5040	5040	0
135	20231030	170600	222157380	5040	5040	5040	5040	0
136	20231030	170500	222157380	5040	5040	5040	5040	0
137	20231030	170400	222157380	5040	5040	5040	5040	0
138	20231030	170300	222157380	5040	5040	5040	5040	0
139	20231030	170200	222157380	5040	5040	5040	5040	0
140	20231030	170100	222157380	5040	5040	5040	5040	0
141	20231030	170000	222157380	5040	5040	5040	5040	0
142	20231030	165900	222157380	5040	5040	5040	5040	0
143	20231030	165800	222157380	5040	5040	5040	5040	0
144	20231030	165700	222157380	5040	5040	5040	5040	0
145	20231030	165600	222157380	5040	5040	5040	5040	0
146	20231030	165500	222157380	5040	5040	5040	5040	0
147	20231030	165400	222157380	5040	5040	5040	5040	0
148	20231030	165300	222157380	5040	5040	5040	5040	0
149	20231030	165200	222157380	5040	5040	5040	5040	0
150	20231030	165100	222157380	5040	5040	5040	5040	0
151	20231030	165000	222157380	5040	5040	5040	5040	0
152	20231030	164900	222157380	5040	5040	5040	5040	1200
153	20231030	164800	222157380	5040	5040	5040	5040	0
154	20231030	164700	222157380	5040	5040	5040	5040	0
155	20231030	164600	222157380	5040	5040	5040	5040	0
156	20231030	164500	222157380	5040	5040	5040	5040	0
157	20231030	164400	222157380	5040	5040	5040	5040	0
158	20231030	164300	222157380	5040	5040	5040	5040	0
159	20231030	164200	222157380	5040	5040	5040	5040	0
160	20231030	164100	222157380	5040	5040	5040	5040	0
161	20231030	164000	222157380	5040	5040	5040	5040	0
162	20231030	163900	222157380	5040	5040	5040	5040	0
163	20231030	163800	222157380	5040	5040	5040	5040	0
164	20231030	163700	222157380	5040	5040	5040	5040	0
165	20231030	163600	222157380	5040	5040	5040	5040	0
166	20231030	163500	222157380	5040	5040	5040	5040	0
167	20231030	163400	222157380	5040	5040	5040	5040	0
168	20231030	163300	222157380	5040	5040	5040	5040	0
169	20231030	163200	222157380	5040	5040	5040	5040	0
170	20231030	163100	222157380	5040	5040	5040	5040	0
171	20231030	163000	222157380	5040	5040	5040	5040	0
172	20231030	162900	222157380	5040	5040	5040	5040	0
173	20231030	162800	222157380	5040	5040	5040	5040	0
174	20231030	162700	222157380	5040	5040	5040	5040	0
175	20231030	162600	222157380	5040	5040	5040	5040	0
176	20231030	162500	222157380	5040	5040	5040	5040	0
177	20231030	162400	222157380	5040	5040	5040	5040	0
178	20231030	162300	222157380	5040	5040	5040	5040	0
179	20231030	162200	222157380	5040	5040	5040	5040	0
180	20231030	162100	222157380	5040	5040	5040	5040	0
181	20231030	162000	222157380	5040	5040	5040	5040	0
182	20231030	161900	222157380	5040	5040	5040	5040	1200
183	20231030	161800	222157380	5040	5040	5040	5040	0
184	20231030	161700	222157380	5040	5040	5040	5040	0
185	20231030	161600	222157380	5040	5040	5040	5040	0
186	20231030	161500	222157380	5040	5040	5040	5040	0
187	20231030	161400	222157380	5040	5040	5040	5040	0
188	20231030	161300	222157380	5040	5040	5040	5040	0
189	20231030	161200	222157380	5040	5040	5040	5040	0
190	20231030	161100	222157380	5040	5040	5040	5040	0
191	20231030	161000	222157380	5040	5040	5040	5040	0
192	20231030	160900	222157380	5040	5040	5040	5040	0
193	20231030	160800	222157380	5040	5040	5040	5040	0
194	20231030	160700	222157380	5040	5040	5040	5040	0
195	20231030	160600	222157380	5040	5040	5040	5040	0
196	20231030	160500	222157380	5040	5040	5040	5040	0
197	20231030	160400	222157380	5040	5040	5040	5040	0
198	20231030	160300	222157380	5040	5040	5040	5040	0
199	20231030	160200	222157380	5040	5040	5040	5040	0
200	20231030	160100	222157380	5040	5040	5040	5040	0
201	20231030	160000	222157380	5040	5040	5040	5040	0
202	20231030	155900	222157380	5040	5040	5040	5040	0
203	20231030	155800	222157380	5040	5040	5040	5040	0
204	20231030	155700	222157380	5040	5040	5040	5040	0
205	20231030	155600	222157380	5040	5040	5040	5040	0
206	20231030	155500	222157380	5040	5040	5040	5040	0
207	20231030	155400	222157380	5040	5040	5040	5040	0
208	20231030	155300	222157380	5040	5040	5040	5040	0
209	20231030	155200	222157380	5040	5040	5040	5040	0
210	20231030	155100	222157380	5040	5040	5040	5040	0
211	20231030	155000	222157380	5040	5040	5040	5040	0
212	20231030	154900	222157380	5040	5040	5040	5040	1200
213	20231030	154800	222157380	5040	5040	5040	5040	0
214	20231030	154700	222157380	5040	5040	5040	5040	0
215	20231030	154600	222157380	5040	5040	5040	5040	0
216	20231030	154500	222157380	5040	5040	5040	5040	0
217	20231030	154400	222157380	5040	5040	5040	5040	0
218	20231030	154300	222157380	5040	5040	5040	5040	0
219	20231030	154200	222157380	5040	5040	5040	5040	0
220	20231030	154100	222157380	5040	5040	5040	5040	0
221	20231030	154000	222157380	5040	5040	5040	5040	0
222	20231030	153900	222157380	5040	5040	5040	5040	0
223	20231030	153800	222157380	5040	5040	5040	5040	0
224	20231030	153700	222157380	5040	5040	5040	5040	0
225	20231030	153600	222157380	5040	5040	5040	5040	0
226	20231030	153500	222157380	5040	5040	5040	5040	0
227	20231030	153400	222157380	5040	5040	5040	5040	0
228	20231030	153300	222157380	5040	5040	5040	5040	0
229	20231030	153200	222157380	5040	5040	5040	5040	0
230	20231030	153100	222157380	5040	5040	5040	5040	0
231	20231030	153000	222157380	5040	5040	5040	5040	1200
232	20231030	152900	216109380	5050	5050	5050	5050	0
233	20231030	152800	216109380	5050	5050	5050	5050	0
234	20231030	152700	216109380	5050	5050	5050	5050	0
235	20231030	152600	216109380	5050	5050	5050	5050	0
236	20231030	152500	216109380	5050	5050	5050	5050	0
237	20231030	152400	216109380	5050	5050	5050	5050	0
238	20231030	152300	216109380	5050	5050	5050	5050	0
239	20231030	152200	216109380	5050	5050	5050	5050	0
240	20231030	152100	216109380	5050	5050	5050	5050	0
241	20231030	152000	216109380	5050	5050	5050	5050	0
242	20231030	151900	216109380	5050	5050	5050	5050	0
243	20231030	151800	216109380	5050	5050	5050	5050	0
244	20231030	151700	216109380	5050	5050	5050	5050	3
245	20231030	151600	216094230	5030	5040	5040	5030	502
246	20231030	151500	213568420	5050	5050	5050	5050	0
247	20231030	151400	213568420	5050	5040	5050	5040	26
248	20231030	151300	213437370	5040	5040	5040	5040	75
249	20231030	151200	213059370	5050	5050	5050	5050	3
250	20231030	151100	213044220	5040	5050	5050	5040	5
251	20231030	151000	213019010	5040	5040	5040	5040	148
252	20231030	150900	212273090	5050	5050	5050	5050	0
253	20231030	150800	212273090	5050	5050	5050	5050	1
254	20231030	150700	212268040	5040	5050	5050	5040	34
255	20231030	150600	212096670	5040	5040	5040	5040	0
256	20231030	150500	212096670	5040	5040	5040	5040	0
257	20231030	150400	212096670	5040	5040	5040	5040	0
258	20231030	150300	212096670	5040	5040	5040	5040	0
259	20231030	150200	212096670	5040	5040	5040	5040	0
260	20231030	150100	212096670	5040	5040	5040	5040	0
261	20231030	150000	212096670	5040	5040	5040	5040	0
262	20231030	145900	212096670	5040	5040	5040	5040	0
263	20231030	145800	212096670	5040	5040	5040	5040	0
264	20231030	145700	212096670	5040	5040	5040	5040	0
265	20231030	145600	212096670	5040	5040	5040	5040	216
266	20231030	145500	211008030	5040	5040	5040	5040	229
267	20231030	145400	209853870	5040	5040	5040	5040	37
268	20231030	145300	209667390	5040	5040	5040	5040	200
269	20231030	145200	208659390	5040	5040	5040	5040	0
270	20231030	145100	208659390	5040	5040	5040	5040	0
271	20231030	145000	208659390	5040	5040	5040	5040	250
272	20231030	144900	207399390	5040	5040	5040	5040	0
273	20231030	144800	207399390	5040	5040	5040	5040	0
274	20231030	144700	207399390	5040	5040	5040	5040	0
275	20231030	144600	207399390	5040	5040	5040	5040	0
276	20231030	144500	207399390	5040	5040	5040	5040	250
277	20231030	144400	206139390	5040	5040	5040	5040	0
278	20231030	144300	206139390	5040	5040	5040	5040	0
279	20231030	144200	206139390	5040	5040	5040	5040	0
280	20231030	144100	206139390	5040	5040	5040	5040	805
281	20231030	144000	202082190	5040	5040	5040	5040	1
282	20231030	143900	202077150	5050	5050	5050	5050	129
283	20231030	143800	201425700	5050	5050	5050	5050	155
284	20231030	143700	200642950	5040	5040	5040	5040	0
285	20231030	143600	200642950	5040	5040	5040	5040	998
286	20231030	143500	195613030	5030	5030	5030	5030	0
287	20231030	143400	195613030	5030	5030	5030	5030	500
288	20231030	143300	193098030	5030	5030	5030	5030	444
289	20231030	143200	190864710	5030	5030	5030	5030	300
290	20231030	143100	189355710	5030	5030	5030	5030	0
291	20231030	143000	189355710	5030	5030	5030	5030	0
292	20231030	142900	189355710	5030	5030	5030	5030	0
293	20231030	142800	189355710	5030	5030	5030	5030	0
294	20231030	142700	189355710	5030	5030	5030	5030	198
295	20231030	142600	188359770	5030	5030	5030	5030	0
296	20231030	142500	188359770	5030	5030	5030	5030	0
297	20231030	142400	188359770	5030	5030	5030	5030	0
298	20231030	142300	188359770	5030	5030	5030	5030	0
299	20231030	142200	188359770	5030	5030	5030	5030	0
300	20231030	142100	188359770	5030	5030	5030	5030	0
301	20231030	142000	188359770	5030	5030	5030	5030	302
302	20231030	141900	186840710	5030	5030	5030	5030	198
303	20231030	141800	185844770	5040	5040	5040	5040	0
304	20231030	141700	185844770	5040	5040	5040	5040	0
305	20231030	141600	185844770	5040	5040	5040	5040	1
306	20231030	141500	185839730	5050	5050	5050	5050	0
307	20231030	141400	185839730	5050	5050	5050	5050	0
308	20231030	141300	185839730	5050	5050	5050	5050	0
309	20231030	141200	185839730	5050	5050	5050	5050	0
310	20231030	141100	185839730	5050	5050	5050	5050	0
311	20231030	141000	185839730	5050	5050	5050	5050	0
312	20231030	140900	185839730	5050	5050	5050	5050	0
313	20231030	140800	185839730	5050	5050	5050	5050	0
314	20231030	140700	185839730	5050	5050	5050	5050	0
315	20231030	140600	185839730	5050	5050	5050	5050	143
316	20231030	140500	185117580	5050	5050	5050	5050	0
317	20231030	140400	185117580	5050	5040	5050	5040	500
318	20231030	140300	182594410	5040	5040	5040	5040	2
319	20231030	140200	182584330	5040	5040	5040	5040	109
320	20231030	140100	182034970	5030	5030	5030	5030	0
321	20231030	140000	182034970	5030	5030	5030	5030	0
322	20231030	135900	182034970	5030	5030	5030	5030	0
323	20231030	135800	182034970	5030	5030	5030	5030	0
324	20231030	135700	182034970	5030	5030	5030	5030	0
325	20231030	135600	182034970	5030	5030	5030	5030	0
326	20231030	135500	182034970	5030	5030	5030	5030	0
327	20231030	135400	182034970	5030	5030	5030	5030	0
328	20231030	135300	182034970	5030	5030	5030	5030	174
329	20231030	135200	181159750	5030	5030	5030	5030	0
330	20231030	135100	181159750	5030	5030	5030	5030	0
331	20231030	135000	181159750	5030	5030	5030	5030	0
332	20231030	134900	181159750	5030	5030	5030	5030	0
333	20231030	134800	181159750	5030	5030	5030	5030	400
334	20231030	134700	179147750	5030	5030	5030	5030	0
335	20231030	134600	179147750	5030	5030	5030	5030	0
336	20231030	134500	179147750	5030	5030	5030	5030	0
337	20231030	134400	179147750	5030	5030	5030	5030	19
338	20231030	134300	179052180	5030	5030	5030	5030	18
339	20231030	134200	178961640	5030	5030	5030	5030	48
340	20231030	134100	178720200	5030	5030	5030	5030	15
341	20231030	134000	178644750	5030	5030	5030	5030	0
342	20231030	133900	178644750	5030	5030	5030	5030	0
343	20231030	133800	178644750	5030	5030	5030	5030	0
344	20231030	133700	178644750	5030	5030	5030	5030	0
345	20231030	133600	178644750	5030	5030	5030	5030	194
346	20231030	133500	177668930	5030	5030	5030	5030	143
347	20231030	133400	176949640	5030	5030	5030	5030	0
348	20231030	133300	176949640	5030	5030	5030	5030	220
349	20231030	133200	175843040	5040	5040	5040	5040	0
350	20231030	133100	175843040	5040	5040	5040	5040	0
351	20231030	133000	175843040	5040	5040	5040	5040	0
352	20231030	132900	175843040	5040	5040	5040	5040	0
353	20231030	132800	175843040	5040	5040	5040	5040	0
354	20231030	132700	175843040	5040	5040	5040	5040	0
355	20231030	132600	175843040	5040	5040	5040	5040	0
356	20231030	132500	175843040	5040	5040	5040	5040	50
357	20231030	132400	175591040	5040	5040	5040	5040	1
358	20231030	132300	175586000	5010	5010	5010	5010	910
359	20231030	132200	171026900	5010	5010	5010	5010	1118
360	20231030	132100	165425720	5010	5040	5040	5010	1609
361	20231030	132000	157341740	5050	5040	5050	5040	1122
362	20231030	131900	151677450	5040	5030	5040	5030	1040
363	20231030	131800	146437660	5030	5030	5030	5030	362
364	20231030	131700	144616800	5030	5030	5030	5030	0
365	20231030	131600	144616800	5030	5030	5030	5030	0
366	20231030	131500	144616800	5030	5030	5030	5030	362
367	20231030	131400	142795940	5030	5030	5030	5030	744
368	20231030	131300	139053620	5010	5010	5010	5010	0
369	20231030	131200	139053620	5010	5010	5010	5010	0
370	20231030	131100	139053620	5010	5010	5010	5010	0
371	20231030	131000	139053620	5010	5010	5010	5010	0
372	20231030	130900	139053620	5010	5010	5010	5010	0
373	20231030	130800	139053620	5010	5030	5030	5010	2544
374	20231030	130700	126297700	5040	5040	5040	5040	0
375	20231030	130600	126297700	5040	5020	5040	5020	1006
376	20231030	130500	121247560	5020	5020	5030	5020	201
377	20231030	130400	120237540	5030	5030	5030	5030	0
378	20231030	130300	120237540	5030	5030	5030	5030	0
379	20231030	130200	120237540	5030	5030	5030	5030	0
380	20231030	130100	120237540	5030	5030	5030	5030	0
381	20231030	130000	120237540	5030	5030	5030	5030	0
382	20231030	125900	120237540	5030	5030	5030	5030	3400
383	20231030	125800	103135540	5020	5020	5020	5020	0
384	20231030	125700	103135540	5020	5020	5020	5020	0
385	20231030	125600	103135540	5020	5020	5020	5020	35
386	20231030	125500	102959840	5020	5020	5020	5020	433
387	20231030	125400	100786180	5020	5020	5020	5020	351
388	20231030	125300	99024160	5010	5010	5010	5010	0
389	20231030	125200	99024160	5010	5010	5010	5010	0
390	20231030	125100	99024160	5010	5010	5010	5010	0
391	20231030	125000	99024160	5010	5010	5010	5010	0
392	20231030	124900	99024160	5010	5010	5010	5010	0
393	20231030	124800	99024160	5010	5010	5010	5010	0
394	20231030	124700	99024160	5010	5010	5010	5010	0
395	20231030	124600	99024160	5010	5010	5010	5010	0
396	20231030	124500	99024160	5010	5010	5010	5010	154
397	20231030	124400	98252620	5010	5010	5010	5010	0
398	20231030	124300	98252620	5010	5010	5010	5010	0
399	20231030	124200	98252620	5010	5010	5010	5010	0
400	20231030	124100	98252620	5010	5020	5020	5010	1116
401	20231030	124000	92658490	5040	5040	5040	5040	0
402	20231030	123900	92658490	5040	5040	5040	5040	0
403	20231030	123800	92658490	5040	5040	5040	5040	0
404	20231030	123700	92658490	5040	5040	5040	5040	0
405	20231030	123600	92658490	5040	5040	5040	5040	0
406	20231030	123500	92658490	5040	5040	5040	5040	0
407	20231030	123400	92658490	5040	5040	5040	5040	1
408	20231030	123300	92653450	5030	5030	5030	5030	0
409	20231030	123200	92653450	5030	5010	5030	5010	291
410	20231030	123100	91193140	5010	5010	5010	5010	21
411	20231030	123000	91087930	5010	5010	5010	5010	0
412	20231030	122900	91087930	5010	5010	5010	5010	0
413	20231030	122800	91087930	5010	5010	5010	5010	0
414	20231030	122700	91087930	5010	5010	5010	5010	0
415	20231030	122600	91087930	5010	5010	5010	5010	0
416	20231030	122500	91087930	5010	5010	5010	5010	0
417	20231030	122400	91087930	5010	5010	5010	5010	0
418	20231030	122300	91087930	5010	5010	5010	5010	0
419	20231030	122200	91087930	5010	5010	5010	5010	0
420	20231030	122100	91087930	5010	5010	5010	5010	0
421	20231030	122000	91087930	5010	5010	5010	5010	0
422	20231030	121900	91087930	5010	5010	5010	5010	0
423	20231030	121800	91087930	5010	5010	5010	5010	0
424	20231030	121700	91087930	5010	5010	5010	5010	0
425	20231030	121600	91087930	5010	5010	5010	5010	0
426	20231030	121500	91087930	5010	5010	5010	5010	0
427	20231030	121400	91087930	5010	5010	5010	5010	0
428	20231030	121300	91087930	5010	5010	5010	5010	601
429	20231030	121200	88076920	5010	5010	5010	5010	0
430	20231030	121100	88076920	5010	5010	5010	5010	0
431	20231030	121000	88076920	5010	5020	5020	5010	596
432	20231030	120900	85089650	5030	5030	5030	5030	0
433	20231030	120800	85089650	5030	5030	5030	5030	0
434	20231030	120700	85089650	5030	5030	5030	5030	0
435	20231030	120600	85089650	5030	5030	5030	5030	0
436	20231030	120500	85089650	5030	5030	5030	5030	0
437	20231030	120400	85089650	5030	5030	5030	5030	0
438	20231030	120300	85089650	5030	5030	5030	5030	0
439	20231030	120200	85089650	5030	5030	5030	5030	0
440	20231030	120100	85089650	5030	5030	5030	5030	119
441	20231030	120000	84491080	5030	5030	5030	5030	0
442	20231030	115900	84491080	5030	5030	5030	5030	0
443	20231030	115800	84491080	5030	5030	5030	5030	1
444	20231030	115700	84486050	5040	5040	5040	5040	19
445	20231030	115600	84390290	5060	5060	5060	5060	0
446	20231030	115500	84390290	5060	5060	5060	5060	0
447	20231030	115400	84390290	5060	5060	5060	5060	0
448	20231030	115300	84390290	5060	5060	5060	5060	0
449	20231030	115200	84390290	5060	5060	5060	5060	0
450	20231030	115100	84390290	5060	5060	5060	5060	0
451	20231030	115000	84390290	5060	5060	5060	5060	0
452	20231030	114900	84390290	5060	5060	5060	5060	0
453	20231030	114800	84390290	5060	5060	5060	5060	0
454	20231030	114700	84390290	5060	5060	5060	5060	0
455	20231030	114600	84390290	5060	5060	5060	5060	0
456	20231030	114500	84390290	5060	5060	5060	5060	0
457	20231030	114400	84390290	5060	5060	5060	5060	0
458	20231030	114300	84390290	5060	5060	5060	5060	0
459	20231030	114200	84390290	5060	5060	5060	5060	0
460	20231030	114100	84390290	5060	5060	5060	5060	0
461	20231030	114000	84390290	5060	5060	5060	5060	0
462	20231030	113900	84390290	5060	5060	5060	5060	0
463	20231030	113800	84390290	5060	5060	5060	5060	0
464	20231030	113700	84390290	5060	5060	5060	5060	0
465	20231030	113600	84390290	5060	5060	5060	5060	0
466	20231030	113500	84390290	5060	5060	5060	5060	0
467	20231030	113400	84390290	5060	5060	5060	5060	0
468	20231030	113300	84390290	5060	5060	5060	5060	0
469	20231030	113200	84390290	5060	5060	5060	5060	0
470	20231030	113100	84390290	5060	5060	5060	5060	0
471	20231030	113000	84390290	5060	5060	5060	5060	0
472	20231030	112900	84390290	5060	5060	5060	5060	0
473	20231030	112800	84390290	5060	5060	5060	5060	0
474	20231030	112700	84390290	5060	5060	5060	5060	0
475	20231030	112600	84390290	5060	5060	5060	5060	0
476	20231030	112500	84390290	5060	5060	5060	5060	0
477	20231030	112400	84390290	5060	5060	5060	5060	0
478	20231030	112300	84390290	5060	5060	5060	5060	0
479	20231030	112200	84390290	5060	5060	5060	5060	0
480	20231030	112100	84390290	5060	5060	5060	5060	0
481	20231030	112000	84390290	5060	5060	5060	5060	0
482	20231030	111900	84390290	5060	5060	5060	5060	0
483	20231030	111800	84390290	5060	5060	5060	5060	0
484	20231030	111700	84390290	5060	5060	5060	5060	0
485	20231030	111600	84390290	5060	5060	5060	5060	0
486	20231030	111500	84390290	5060	5060	5060	5060	0
487	20231030	111400	84390290	5060	5060	5060	5060	0
488	20231030	111300	84390290	5060	5060	5060	5060	20
489	20231030	111200	84289090	5060	5060	5060	5060	1
490	20231030	111100	84284030	5040	5040	5040	5040	0
491	20231030	111000	84284030	5040	5040	5050	5040	2809
492	20231030	110900	70103730	5030	5020	5030	5020	3253
493	20231030	110800	53741370	5010	5010	5010	5010	0
494	20231030	110700	53741370	5010	5010	5010	5010	0
495	20231030	110600	53741370	5010	5010	5010	5010	0
496	20231030	110500	53741370	5010	5010	5010	5010	0
497	20231030	110400	53741370	5010	5010	5010	5010	0
498	20231030	110300	53741370	5010	5010	5010	5010	0
499	20231030	110200	53741370	5010	5010	5010	5010	0
500	20231030	110100	53741370	5010	5010	5010	5010	0
501	20231030	110000	53741370	5010	5010	5010	5010	0
502	20231030	105900	53741370	5010	5010	5010	5010	0
503	20231030	105800	53741370	5010	5010	5010	5010	0
504	20231030	105700	53741370	5010	5010	5010	5010	0
505	20231030	105600	53741370	5010	5010	5010	5010	1
506	20231030	105500	53736360	5030	5030	5030	5030	0
507	20231030	105400	53736360	5030	5030	5030	5030	0
508	20231030	105300	53736360	5030	5030	5030	5030	0
509	20231030	105200	53736360	5030	5030	5030	5030	0
510	20231030	105100	53736360	5030	5030	5030	5030	0
511	20231030	105000	53736360	5030	5030	5030	5030	0
512	20231030	104900	53736360	5030	5030	5030	5030	0
513	20231030	104800	53736360	5030	5030	5030	5030	0
514	20231030	104700	53736360	5030	5030	5030	5030	0
515	20231030	104600	53736360	5030	5030	5030	5030	1
516	20231030	104500	53731330	5020	5020	5020	5020	1
517	20231030	104400	53726310	5020	5020	5020	5020	19
518	20231030	104300	53630930	5030	5030	5030	5030	0
519	20231030	104200	53630930	5030	5030	5030	5030	0
520	20231030	104100	53630930	5030	5030	5030	5030	0
521	20231030	104000	53630930	5030	5030	5030	5030	0
522	20231030	103900	53630930	5030	5030	5030	5030	0
523	20231030	103800	53630930	5030	5030	5030	5030	0
524	20231030	103700	53630930	5030	5030	5030	5030	20
525	20231030	103600	53530330	5030	5030	5030	5030	0
526	20231030	103500	53530330	5030	5030	5030	5030	0
527	20231030	103400	53530330	5030	5030	5030	5030	0
528	20231030	103300	53530330	5030	5030	5030	5030	0
529	20231030	103200	53530330	5030	5030	5030	5030	0
530	20231030	103100	53530330	5030	5030	5030	5030	1
531	20231030	103000	53525300	5030	5030	5030	5030	0
532	20231030	102900	53525300	5030	5030	5030	5030	204
533	20231030	102800	52499180	5030	5030	5030	5030	109
534	20231030	102700	51950910	5010	5010	5010	5010	0
535	20231030	102600	51950910	5010	5010	5010	5010	0
536	20231030	102500	51950910	5010	5010	5010	5010	0
537	20231030	102400	51950910	5010	5010	5010	5010	0
538	20231030	102300	51950910	5010	5010	5010	5010	0
539	20231030	102200	51950910	5010	5010	5010	5010	0
540	20231030	102100	51950910	5010	5010	5010	5010	0
541	20231030	102000	51950910	5010	5010	5010	5010	0
542	20231030	101900	51950910	5010	5010	5010	5010	0
543	20231030	101800	51950910	5010	5010	5010	5010	300
544	20231030	101700	50447910	5010	5030	5030	5010	100
545	20231030	101600	49945410	5030	5030	5030	5030	0
546	20231030	101500	49945410	5030	5030	5030	5030	0
547	20231030	101400	49945410	5030	5030	5030	5030	0
548	20231030	101300	49945410	5030	5030	5030	5030	1
549	20231030	101200	49940380	5030	5030	5030	5030	0
550	20231030	101100	49940380	5030	5030	5030	5030	0
551	20231030	101000	49940380	5030	5030	5030	5030	489
552	20231030	100900	47480710	5030	5030	5030	5030	541
553	20231030	100800	44759480	5010	5010	5010	5010	0
554	20231030	100700	44759480	5010	5010	5010	5010	0
555	20231030	100600	44759480	5010	5010	5010	5010	900
556	20231030	100500	40250480	5030	5030	5030	5030	0
557	20231030	100400	40250480	5030	5030	5030	5030	2
558	20231030	100300	40240420	5010	5010	5010	5010	0
559	20231030	100200	40240420	5010	5020	5020	5010	6
560	20231030	100100	40210350	5030	5030	5030	5030	0
561	20231030	100000	40210350	5030	5030	5030	5030	0
562	20231030	095900	40210350	5030	5030	5030	5030	0
563	20231030	095800	40210350	5030	5030	5030	5030	0
564	20231030	095700	40210350	5030	5030	5030	5030	0
565	20231030	095600	40210350	5030	5030	5030	5030	0
566	20231030	095500	40210350	5030	5030	5030	5030	0
567	20231030	095400	40210350	5030	5030	5030	5030	55
568	20231030	095300	39933700	5010	5010	5010	5010	0
569	20231030	095200	39933700	5010	5010	5010	5010	0
570	20231030	095100	39933700	5010	5010	5010	5010	0
571	20231030	095000	39933700	5010	5010	5010	5010	0
572	20231030	094900	39933700	5010	5010	5010	5010	2
573	20231030	094800	39923680	5010	5010	5010	5010	0
574	20231030	094700	39923680	5010	5010	5010	5010	1
575	20231030	094600	39918670	5020	5020	5020	5020	1
576	20231030	094500	39913650	5030	5030	5030	5030	1
577	20231030	094400	39908620	5030	5030	5030	5030	0
578	20231030	094300	39908620	5030	5030	5030	5030	0
579	20231030	094200	39908620	5030	5030	5030	5030	0
580	20231030	094100	39908620	5030	5030	5030	5030	0
581	20231030	094000	39908620	5030	5030	5030	5030	0
582	20231030	093900	39908620	5030	5030	5030	5030	0
583	20231030	093800	39908620	5030	5030	5030	5030	0
584	20231030	093700	39908620	5030	5030	5030	5030	0
585	20231030	093600	39908620	5030	5030	5030	5030	5
586	20231030	093500	39883470	5030	5030	5030	5030	0
587	20231030	093400	39883470	5030	5030	5030	5030	0
588	20231030	093300	39883470	5030	5030	5030	5030	2
589	20231030	093200	39873410	5030	5030	5030	5030	0
590	20231030	093100	39873410	5030	5030	5030	5030	0
591	20231030	093000	39873410	5030	5030	5030	5030	0
592	20231030	092900	39873410	5030	5030	5030	5030	0
593	20231030	092800	39873410	5030	5030	5030	5030	0
594	20231030	092700	39873410	5030	5030	5030	5030	0
595	20231030	092600	39873410	5030	5030	5030	5030	0
596	20231030	092500	39873410	5030	5030	5030	5030	471
597	20231030	092400	37504280	5030	5030	5030	5030	0
598	20231030	092300	37504280	5030	5030	5030	5030	539
599	20231030	092200	34793110	5010	5010	5010	5010	0
600	20231030	092100	34793110	5010	5000	5010	5000	1393
601	20231030	092000	27819110	5000	5000	5000	5000	0
602	20231030	091900	27819110	5000	5000	5000	5000	0
603	20231030	091800	27819110	5000	5000	5000	5000	0
604	20231030	091700	27819110	5000	5000	5000	5000	15
605	20231030	091600	27744110	5000	5000	5000	5000	140
606	20231030	091500	27044110	5000	5000	5000	5000	0
607	20231030	091400	27044110	5000	5000	5000	5000	2
608	20231030	091300	27034110	4980	4980	4980	4980	0
609	20231030	091200	27034110	4980	4980	4980	4980	56
610	20231030	091100	26755230	4980	4980	4980	4980	0
611	20231030	091000	26755230	4980	4980	4980	4980	0
612	20231030	090900	26755230	4980	4985	4985	4975	975
613	20231030	090800	21899215	4985	4985	4985	4985	0
614	20231030	090700	21899215	4985	4985	4985	4985	3
615	20231030	090600	21884260	5000	5000	5000	5000	0
616	20231030	090500	21884260	5000	5000	5000	5000	0
617	20231030	090400	21884260	5000	5000	5000	5000	0
618	20231030	090300	21884260	5000	5000	5000	5000	0
619	20231030	090200	21884260	5000	5000	5000	5000	0
620	20231030	090100	21884260	5000	4990	5000	4990	2103
621	20231030	090000	11389260	4980	4980	4980	4980	2287