KissMeData/059100/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192900	87925005	4770	4770	4770	4770	2440
3	20231010	192800	87925005	4770	4770	4770	4770	0
4	20231010	192700	87925005	4770	4770	4770	4770	0
5	20231010	192600	87925005	4770	4770	4770	4770	0
6	20231010	192500	87925005	4770	4770	4770	4770	0
7	20231010	192400	87925005	4770	4770	4770	4770	0
8	20231010	192300	87925005	4770	4770	4770	4770	0
9	20231010	192200	87925005	4770	4770	4770	4770	0
10	20231010	192100	87925005	4770	4770	4770	4770	0
11	20231010	192000	87925005	4770	4770	4770	4770	0
12	20231010	191900	87925005	4770	4770	4770	4770	0
13	20231010	191800	87925005	4770	4770	4770	4770	0
14	20231010	191700	87925005	4770	4770	4770	4770	0
15	20231010	191600	87925005	4770	4770	4770	4770	0
16	20231010	191500	87925005	4770	4770	4770	4770	0
17	20231010	191400	87925005	4770	4770	4770	4770	0
18	20231010	191300	87925005	4770	4770	4770	4770	0
19	20231010	191200	87925005	4770	4770	4770	4770	0
20	20231010	191100	87925005	4770	4770	4770	4770	0
21	20231010	191000	87925005	4770	4770	4770	4770	0
22	20231010	190900	87925005	4770	4770	4770	4770	0
23	20231010	190800	87925005	4770	4770	4770	4770	0
24	20231010	190700	87925005	4770	4770	4770	4770	0
25	20231010	190600	87925005	4770	4770	4770	4770	0
26	20231010	190500	87925005	4770	4770	4770	4770	0
27	20231010	190400	87925005	4770	4770	4770	4770	0
28	20231010	190300	87925005	4770	4770	4770	4770	0
29	20231010	190200	87925005	4770	4770	4770	4770	0
30	20231010	190100	87925005	4770	4770	4770	4770	0
31	20231010	190000	87925005	4770	4770	4770	4770	0
32	20231010	185900	87925005	4770	4770	4770	4770	2440
33	20231010	185800	87925005	4770	4770	4770	4770	0
34	20231010	185700	87925005	4770	4770	4770	4770	0
35	20231010	185600	87925005	4770	4770	4770	4770	0
36	20231010	185500	87925005	4770	4770	4770	4770	0
37	20231010	185400	87925005	4770	4770	4770	4770	0
38	20231010	185300	87925005	4770	4770	4770	4770	0
39	20231010	185200	87925005	4770	4770	4770	4770	0
40	20231010	185100	87925005	4770	4770	4770	4770	0
41	20231010	185000	87925005	4770	4770	4770	4770	0
42	20231010	184900	87925005	4770	4770	4770	4770	0
43	20231010	184800	87925005	4770	4770	4770	4770	0
44	20231010	184700	87925005	4770	4770	4770	4770	0
45	20231010	184600	87925005	4770	4770	4770	4770	0
46	20231010	184500	87925005	4770	4770	4770	4770	0
47	20231010	184400	87925005	4770	4770	4770	4770	0
48	20231010	184300	87925005	4770	4770	4770	4770	0
49	20231010	184200	87925005	4770	4770	4770	4770	0
50	20231010	184100	87925005	4770	4770	4770	4770	0
51	20231010	184000	87925005	4770	4770	4770	4770	0
52	20231010	183900	87925005	4770	4770	4770	4770	0
53	20231010	183800	87925005	4770	4770	4770	4770	0
54	20231010	183700	87925005	4770	4770	4770	4770	0
55	20231010	183600	87925005	4770	4770	4770	4770	0
56	20231010	183500	87925005	4770	4770	4770	4770	0
57	20231010	183400	87925005	4770	4770	4770	4770	0
58	20231010	183300	87925005	4770	4770	4770	4770	0
59	20231010	183200	87925005	4770	4770	4770	4770	0
60	20231010	183100	87925005	4770	4770	4770	4770	0
61	20231010	183000	87925005	4770	4770	4770	4770	0
62	20231010	182900	87925005	4770	4770	4770	4770	2440
63	20231010	182800	87925005	4770	4770	4770	4770	0
64	20231010	182700	87925005	4770	4770	4770	4770	0
65	20231010	182600	87925005	4770	4770	4770	4770	0
66	20231010	182500	87925005	4770	4770	4770	4770	0
67	20231010	182400	87925005	4770	4770	4770	4770	0
68	20231010	182300	87925005	4770	4770	4770	4770	0
69	20231010	182200	87925005	4770	4770	4770	4770	0
70	20231010	182100	87925005	4770	4770	4770	4770	0
71	20231010	182000	87925005	4770	4770	4770	4770	0
72	20231010	181900	87925005	4770	4770	4770	4770	0
73	20231010	181800	87925005	4770	4770	4770	4770	0
74	20231010	181700	87925005	4770	4770	4770	4770	0
75	20231010	181600	87925005	4770	4770	4770	4770	0
76	20231010	181500	87925005	4770	4770	4770	4770	0
77	20231010	181400	87925005	4770	4770	4770	4770	0
78	20231010	181300	87925005	4770	4770	4770	4770	0
79	20231010	181200	87925005	4770	4770	4770	4770	0
80	20231010	181100	87925005	4770	4770	4770	4770	0
81	20231010	181000	87925005	4770	4770	4770	4770	0
82	20231010	180900	87925005	4770	4770	4770	4770	0
83	20231010	180800	87925005	4770	4770	4770	4770	0
84	20231010	180700	87925005	4770	4770	4770	4770	0
85	20231010	180600	87925005	4770	4770	4770	4770	0
86	20231010	180500	87925005	4770	4770	4770	4770	0
87	20231010	180400	87925005	4770	4770	4770	4770	0
88	20231010	180300	87925005	4770	4770	4770	4770	0
89	20231010	180200	87925005	4770	4770	4770	4770	0
90	20231010	180100	87925005	4770	4770	4770	4770	0
91	20231010	180000	87925005	4770	4770	4770	4770	0
92	20231010	175900	87925005	4770	4770	4770	4770	2440
93	20231010	175800	87925005	4770	4770	4770	4770	0
94	20231010	175700	87925005	4770	4770	4770	4770	0
95	20231010	175600	87925005	4770	4770	4770	4770	0
96	20231010	175500	87925005	4770	4770	4770	4770	0
97	20231010	175400	87925005	4770	4770	4770	4770	0
98	20231010	175300	87925005	4770	4770	4770	4770	0
99	20231010	175200	87925005	4770	4770	4770	4770	0
100	20231010	175100	87925005	4770	4770	4770	4770	0
101	20231010	175000	87925005	4770	4770	4770	4770	0
102	20231010	174900	87925005	4770	4770	4770	4770	0
103	20231010	174800	87925005	4770	4770	4770	4770	0
104	20231010	174700	87925005	4770	4770	4770	4770	0
105	20231010	174600	87925005	4770	4770	4770	4770	0
106	20231010	174500	87925005	4770	4770	4770	4770	0
107	20231010	174400	87925005	4770	4770	4770	4770	0
108	20231010	174300	87925005	4770	4770	4770	4770	0
109	20231010	174200	87925005	4770	4770	4770	4770	0
110	20231010	174100	87925005	4770	4770	4770	4770	0
111	20231010	174000	87925005	4770	4770	4770	4770	0
112	20231010	173900	87925005	4770	4770	4770	4770	0
113	20231010	173800	87925005	4770	4770	4770	4770	0
114	20231010	173700	87925005	4770	4770	4770	4770	0
115	20231010	173600	87925005	4770	4770	4770	4770	0
116	20231010	173500	87925005	4770	4770	4770	4770	0
117	20231010	173400	87925005	4770	4770	4770	4770	0
118	20231010	173300	87925005	4770	4770	4770	4770	0
119	20231010	173200	87925005	4770	4770	4770	4770	0
120	20231010	173100	87925005	4770	4770	4770	4770	0
121	20231010	173000	87925005	4770	4770	4770	4770	0
122	20231010	172900	87925005	4770	4770	4770	4770	2440
123	20231010	172800	87925005	4770	4770	4770	4770	0
124	20231010	172700	87925005	4770	4770	4770	4770	0
125	20231010	172600	87925005	4770	4770	4770	4770	0
126	20231010	172500	87925005	4770	4770	4770	4770	0
127	20231010	172400	87925005	4770	4770	4770	4770	0
128	20231010	172300	87925005	4770	4770	4770	4770	0
129	20231010	172200	87925005	4770	4770	4770	4770	0
130	20231010	172100	87925005	4770	4770	4770	4770	0
131	20231010	172000	87925005	4770	4770	4770	4770	0
132	20231010	171900	87925005	4770	4770	4770	4770	0
133	20231010	171800	87925005	4770	4770	4770	4770	0
134	20231010	171700	87925005	4770	4770	4770	4770	0
135	20231010	171600	87925005	4770	4770	4770	4770	0
136	20231010	171500	87925005	4770	4770	4770	4770	0
137	20231010	171400	87925005	4770	4770	4770	4770	0
138	20231010	171300	87925005	4770	4770	4770	4770	0
139	20231010	171200	87925005	4770	4770	4770	4770	0
140	20231010	171100	87925005	4770	4770	4770	4770	0
141	20231010	171000	87925005	4770	4770	4770	4770	0
142	20231010	170900	87925005	4770	4770	4770	4770	0
143	20231010	170800	87925005	4770	4770	4770	4770	0
144	20231010	170700	87925005	4770	4770	4770	4770	0
145	20231010	170600	87925005	4770	4770	4770	4770	0
146	20231010	170500	87925005	4770	4770	4770	4770	0
147	20231010	170400	87925005	4770	4770	4770	4770	0
148	20231010	170300	87925005	4770	4770	4770	4770	0
149	20231010	170200	87925005	4770	4770	4770	4770	0
150	20231010	170100	87925005	4770	4770	4770	4770	0
151	20231010	170000	87925005	4770	4770	4770	4770	0
152	20231010	165900	87925005	4770	4770	4770	4770	2440
153	20231010	165800	87925005	4770	4770	4770	4770	0
154	20231010	165700	87925005	4770	4770	4770	4770	0
155	20231010	165600	87925005	4770	4770	4770	4770	0
156	20231010	165500	87925005	4770	4770	4770	4770	0
157	20231010	165400	87925005	4770	4770	4770	4770	0
158	20231010	165300	87925005	4770	4770	4770	4770	0
159	20231010	165200	87925005	4770	4770	4770	4770	0
160	20231010	165100	87925005	4770	4770	4770	4770	0
161	20231010	165000	87925005	4770	4770	4770	4770	0
162	20231010	164900	87925005	4770	4770	4770	4770	0
163	20231010	164800	87925005	4770	4770	4770	4770	0
164	20231010	164700	87925005	4770	4770	4770	4770	0
165	20231010	164600	87925005	4770	4770	4770	4770	0
166	20231010	164500	87925005	4770	4770	4770	4770	0
167	20231010	164400	87925005	4770	4770	4770	4770	0
168	20231010	164300	87925005	4770	4770	4770	4770	0
169	20231010	164200	87925005	4770	4770	4770	4770	0
170	20231010	164100	87925005	4770	4770	4770	4770	0
171	20231010	164000	87925005	4770	4770	4770	4770	0
172	20231010	163900	87925005	4770	4770	4770	4770	0
173	20231010	163800	87925005	4770	4770	4770	4770	0
174	20231010	163700	87925005	4770	4770	4770	4770	0
175	20231010	163600	87925005	4770	4770	4770	4770	0
176	20231010	163500	87925005	4770	4770	4770	4770	0
177	20231010	163400	87925005	4770	4770	4770	4770	0
178	20231010	163300	87925005	4770	4770	4770	4770	0
179	20231010	163200	87925005	4770	4770	4770	4770	0
180	20231010	163100	87925005	4770	4770	4770	4770	0
181	20231010	163000	87925005	4770	4770	4770	4770	0
182	20231010	162900	87925005	4770	4770	4770	4770	2440
183	20231010	162800	87925005	4770	4770	4770	4770	0
184	20231010	162700	87925005	4770	4770	4770	4770	0
185	20231010	162600	87925005	4770	4770	4770	4770	0
186	20231010	162500	87925005	4770	4770	4770	4770	0
187	20231010	162400	87925005	4770	4770	4770	4770	0
188	20231010	162300	87925005	4770	4770	4770	4770	0
189	20231010	162200	87925005	4770	4770	4770	4770	0
190	20231010	162100	87925005	4770	4770	4770	4770	0
191	20231010	162000	87925005	4770	4770	4770	4770	0
192	20231010	161900	87925005	4770	4770	4770	4770	0
193	20231010	161800	87925005	4770	4770	4770	4770	0
194	20231010	161700	87925005	4770	4770	4770	4770	0
195	20231010	161600	87925005	4770	4770	4770	4770	0
196	20231010	161500	87925005	4770	4770	4770	4770	0
197	20231010	161400	87925005	4770	4770	4770	4770	0
198	20231010	161300	87925005	4770	4770	4770	4770	0
199	20231010	161200	87925005	4770	4770	4770	4770	0
200	20231010	161100	87925005	4770	4770	4770	4770	0
201	20231010	161000	87925005	4770	4770	4770	4770	0
202	20231010	160900	87925005	4770	4770	4770	4770	0
203	20231010	160800	87925005	4770	4770	4770	4770	0
204	20231010	160700	87925005	4770	4770	4770	4770	0
205	20231010	160600	87925005	4770	4770	4770	4770	0
206	20231010	160500	87925005	4770	4770	4770	4770	0
207	20231010	160400	87925005	4770	4770	4770	4770	0
208	20231010	160300	87925005	4770	4770	4770	4770	0
209	20231010	160200	87925005	4770	4770	4770	4770	0
210	20231010	160100	87925005	4770	4770	4770	4770	0
211	20231010	160000	87925005	4770	4770	4770	4770	0
212	20231010	155900	87925005	4770	4770	4770	4770	2440
213	20231010	155800	87925005	4770	4770	4770	4770	0
214	20231010	155700	87925005	4770	4770	4770	4770	0
215	20231010	155600	87925005	4770	4770	4770	4770	0
216	20231010	155500	87925005	4770	4770	4770	4770	0
217	20231010	155400	87925005	4770	4770	4770	4770	0
218	20231010	155300	87925005	4770	4770	4770	4770	0
219	20231010	155200	87925005	4770	4770	4770	4770	0
220	20231010	155100	87925005	4770	4770	4770	4770	0
221	20231010	155000	87925005	4770	4770	4770	4770	0
222	20231010	154900	87925005	4770	4770	4770	4770	0
223	20231010	154800	87925005	4770	4770	4770	4770	0
224	20231010	154700	87925005	4770	4770	4770	4770	0
225	20231010	154600	87925005	4770	4770	4770	4770	0
226	20231010	154500	87925005	4770	4770	4770	4770	0
227	20231010	154400	87925005	4770	4770	4770	4770	0
228	20231010	154300	87925005	4770	4770	4770	4770	0
229	20231010	154200	87925005	4770	4770	4770	4770	0
230	20231010	154100	87925005	4770	4770	4770	4770	0
231	20231010	154000	87925005	4770	4770	4770	4770	0
232	20231010	153900	87925005	4770	4770	4770	4770	0
233	20231010	153800	87925005	4770	4770	4770	4770	0
234	20231010	153700	87925005	4770	4770	4770	4770	0
235	20231010	153600	87925005	4770	4770	4770	4770	0
236	20231010	153500	87925005	4770	4770	4770	4770	0
237	20231010	153400	87925005	4770	4770	4770	4770	0
238	20231010	153300	87925005	4770	4770	4770	4770	0
239	20231010	153200	87925005	4770	4770	4770	4770	0
240	20231010	153100	87925005	4770	4770	4770	4770	0
241	20231010	153000	87925005	4770	4770	4770	4770	2440
242	20231010	152900	76286205	4815	4815	4815	4815	0
243	20231010	152800	76286205	4815	4815	4815	4815	0
244	20231010	152700	76286205	4815	4815	4815	4815	0
245	20231010	152600	76286205	4815	4815	4815	4815	0
246	20231010	152500	76286205	4815	4815	4815	4815	0
247	20231010	152400	76286205	4815	4815	4815	4815	0
248	20231010	152300	76286205	4815	4815	4815	4815	0
249	20231010	152200	76286205	4815	4815	4815	4815	0
250	20231010	152100	76286205	4815	4815	4815	4815	0
251	20231010	152000	76286205	4815	4815	4815	4815	0
252	20231010	151900	76286205	4815	4815	4815	4815	0
253	20231010	151800	76286205	4815	4815	4815	4815	0
254	20231010	151700	76286205	4815	4815	4815	4815	1
255	20231010	151600	76281390	4815	4815	4815	4815	0
256	20231010	151500	76281390	4815	4815	4815	4815	0
257	20231010	151400	76281390	4815	4815	4815	4815	0
258	20231010	151300	76281390	4815	4815	4815	4815	30
259	20231010	151200	76136940	4815	4815	4815	4815	0
260	20231010	151100	76136940	4815	4815	4815	4815	0
261	20231010	151000	76136940	4815	4815	4815	4815	0
262	20231010	150900	76136940	4815	4815	4815	4815	0
263	20231010	150800	76136940	4815	4815	4815	4815	87
264	20231010	150700	75718035	4815	4815	4815	4815	51
265	20231010	150600	75472470	4815	4815	4815	4815	100
266	20231010	150500	74990970	4815	4815	4815	4815	4
267	20231010	150400	74971710	4815	4815	4815	4815	44
268	20231010	150300	74759850	4810	4810	4810	4810	100
269	20231010	150200	74278850	4815	4815	4815	4815	0
270	20231010	150100	74278850	4815	4815	4815	4815	0
271	20231010	150000	74278850	4815	4815	4815	4815	0
272	20231010	145900	74278850	4815	4815	4815	4815	20
273	20231010	145800	74182550	4815	4815	4815	4815	1
274	20231010	145700	74177735	4815	4815	4815	4815	72
275	20231010	145600	73831055	4815	4815	4815	4815	0
276	20231010	145500	73831055	4815	4815	4815	4815	300
277	20231010	145400	72386555	4820	4820	4820	4820	0
278	20231010	145300	72386555	4820	4820	4820	4820	0
279	20231010	145200	72386555	4820	4820	4820	4820	0
280	20231010	145100	72386555	4820	4820	4820	4820	1
281	20231010	145000	72381735	4820	4820	4820	4820	0
282	20231010	144900	72381735	4820	4820	4820	4820	0
283	20231010	144800	72381735	4820	4820	4820	4820	0
284	20231010	144700	72381735	4820	4820	4820	4820	1
285	20231010	144600	72376915	4820	4820	4820	4820	0
286	20231010	144500	72376915	4820	4820	4820	4820	213
287	20231010	144400	71350255	4820	4820	4820	4820	152
288	20231010	144300	70617615	4815	4815	4815	4815	0
289	20231010	144200	70617615	4815	4815	4815	4815	0
290	20231010	144100	70617615	4815	4820	4820	4815	495
291	20231010	144000	68233815	4820	4820	4820	4820	37
292	20231010	143900	68055475	4820	4820	4820	4820	38
293	20231010	143800	67872315	4820	4820	4820	4820	93
294	20231010	143700	67424055	4820	4820	4820	4820	56
295	20231010	143600	67154135	4820	4820	4820	4820	122
296	20231010	143500	66566095	4820	4820	4820	4820	19
297	20231010	143400	66474515	4820	4820	4820	4820	0
298	20231010	143300	66474515	4820	4820	4820	4820	19
299	20231010	143200	66382935	4820	4815	4820	4815	42
300	20231010	143100	66180600	4820	4820	4820	4820	91
301	20231010	143000	65741980	4820	4820	4820	4820	231
302	20231010	142900	64628560	4830	4830	4830	4830	0
303	20231010	142800	64628560	4830	4830	4830	4830	0
304	20231010	142700	64628560	4830	4830	4830	4830	0
305	20231010	142600	64628560	4830	4830	4830	4830	0
306	20231010	142500	64628560	4830	4830	4830	4830	230
307	20231010	142400	63517660	4820	4820	4820	4820	0
308	20231010	142300	63517660	4820	4820	4820	4820	0
309	20231010	142200	63517660	4820	4820	4820	4820	0
310	20231010	142100	63517660	4820	4820	4820	4820	369
311	20231010	142000	61739080	4820	4820	4820	4820	31
312	20231010	141900	61589660	4820	4825	4825	4820	200
313	20231010	141800	60625530	4855	4855	4855	4855	0
314	20231010	141700	60625530	4855	4825	4855	4825	201
315	20231010	141600	59655675	4860	4860	4860	4860	30
316	20231010	141500	59509875	4860	4860	4860	4860	0
317	20231010	141400	59509875	4860	4860	4860	4860	0
318	20231010	141300	59509875	4860	4860	4860	4860	95
319	20231010	141200	59048175	4825	4825	4825	4825	0
320	20231010	141100	59048175	4825	4825	4825	4825	1
321	20231010	141000	59043350	4865	4865	4865	4865	0
322	20231010	140900	59043350	4865	4865	4865	4865	0
323	20231010	140800	59043350	4865	4865	4865	4865	0
324	20231010	140700	59043350	4865	4865	4865	4865	0
325	20231010	140600	59043350	4865	4865	4865	4865	0
326	20231010	140500	59043350	4865	4865	4865	4865	0
327	20231010	140400	59043350	4865	4865	4865	4865	0
328	20231010	140300	59043350	4865	4865	4865	4865	0
329	20231010	140200	59043350	4865	4865	4865	4865	2
330	20231010	140100	59033620	4860	4860	4860	4860	22
331	20231010	140000	58926700	4860	4860	4860	4860	90
332	20231010	135900	58489300	4850	4850	4850	4850	0
333	20231010	135800	58489300	4850	4850	4850	4850	0
334	20231010	135700	58489300	4850	4850	4850	4850	12
335	20231010	135600	58431100	4850	4850	4850	4850	61
336	20231010	135500	58135250	4850	4850	4850	4850	81
337	20231010	135400	57742400	4850	4850	4850	4850	22
338	20231010	135300	57635700	4850	4850	4850	4850	0
339	20231010	135200	57635700	4850	4850	4850	4850	22
340	20231010	135100	57529000	4850	4850	4850	4850	1
341	20231010	135000	57524150	4850	4850	4850	4850	0
342	20231010	134900	57524150	4850	4850	4850	4850	0
343	20231010	134800	57524150	4850	4850	4850	4850	100
344	20231010	134700	57039150	4850	4850	4850	4850	0
345	20231010	134600	57039150	4850	4850	4850	4850	0
346	20231010	134500	57039150	4850	4850	4850	4850	0
347	20231010	134400	57039150	4850	4850	4850	4850	13
348	20231010	134300	56976100	4815	4815	4815	4815	0
349	20231010	134200	56976100	4815	4850	4850	4815	208
350	20231010	134100	55974300	4850	4850	4850	4850	4
351	20231010	134000	55954900	4850	4840	4850	4840	8
352	20231010	133900	55916170	4840	4840	4840	4840	0
353	20231010	133800	55916170	4840	4850	4850	4840	193
354	20231010	133700	54981250	4850	4840	4850	4840	81
355	20231010	133600	54588410	4830	4830	4830	4830	0
356	20231010	133500	54588410	4830	4830	4830	4830	43
357	20231010	133400	54380720	4830	4825	4830	4825	56
358	20231010	133300	54110265	4825	4825	4825	4825	38
359	20231010	133200	53926915	4825	4825	4825	4825	136
360	20231010	133100	53270715	4825	4825	4825	4825	38
361	20231010	133000	53087365	4825	4825	4825	4825	69
362	20231010	132900	52754440	4825	4825	4825	4825	1
363	20231010	132800	52749615	4820	4820	4820	4820	0
364	20231010	132700	52749615	4820	4820	4820	4820	0
365	20231010	132600	52749615	4820	4820	4820	4820	0
366	20231010	132500	52749615	4820	4820	4820	4820	0
367	20231010	132400	52749615	4820	4820	4820	4820	0
368	20231010	132300	52749615	4820	4820	4820	4820	0
369	20231010	132200	52749615	4820	4820	4820	4820	0
370	20231010	132100	52749615	4820	4820	4820	4820	0
371	20231010	132000	52749615	4820	4820	4820	4820	108
372	20231010	131900	52229055	4820	4820	4820	4820	33
373	20231010	131800	52069995	4820	4820	4820	4820	44
374	20231010	131700	51857915	4820	4820	4820	4820	10
375	20231010	131600	51809715	4810	4810	4810	4810	0
376	20231010	131500	51809715	4810	4810	4810	4810	0
377	20231010	131400	51809715	4810	4810	4810	4810	0
378	20231010	131300	51809715	4810	4810	4810	4810	0
379	20231010	131200	51809715	4810	4810	4810	4810	0
380	20231010	131100	51809715	4810	4810	4810	4810	0
381	20231010	131000	51809715	4810	4820	4820	4810	87
382	20231010	130900	51391145	4810	4810	4810	4810	0
383	20231010	130800	51391145	4810	4815	4815	4810	141
384	20231010	130700	50712930	4820	4845	4845	4820	9
385	20231010	130600	50669445	4850	4865	4865	4850	14
386	20231010	130500	50601425	4870	4880	4880	4870	3
387	20231010	130400	50586800	4880	4880	4880	4880	2
388	20231010	130300	50577040	4895	4895	4895	4895	1
389	20231010	130200	50572145	4900	4900	4900	4900	0
390	20231010	130100	50572145	4900	4870	4900	4870	22
391	20231010	130000	50464975	4900	4900	4900	4900	0
392	20231010	125900	50464975	4900	4900	4900	4900	0
393	20231010	125800	50464975	4900	4900	4900	4900	0
394	20231010	125700	50464975	4900	4900	4900	4900	0
395	20231010	125600	50464975	4900	4900	4900	4900	0
396	20231010	125500	50464975	4900	4870	4900	4870	11
397	20231010	125400	50411375	4870	4870	4870	4870	100
398	20231010	125300	49924375	4870	4870	4870	4870	0
399	20231010	125200	49924375	4870	4870	4870	4870	0
400	20231010	125100	49924375	4870	4870	4870	4870	90
401	20231010	125000	49486075	4870	4900	4900	4870	256
402	20231010	124900	48237740	4910	4910	4910	4910	0
403	20231010	124800	48237740	4910	4910	4910	4910	0
404	20231010	124700	48237740	4910	4910	4910	4910	33
405	20231010	124600	48075710	4920	4920	4920	4920	0
406	20231010	124500	48075710	4920	4920	4920	4920	0
407	20231010	124400	48075710	4920	4920	4920	4920	36
408	20231010	124300	47898590	4920	4920	4920	4920	0
409	20231010	124200	47898590	4920	4940	4940	4920	517
410	20231010	124100	45344785	4950	4950	4950	4950	0
411	20231010	124000	45344785	4950	4960	4960	4950	472
412	20231010	123900	43008375	4970	4970	4970	4970	0
413	20231010	123800	43008375	4970	4970	4970	4970	0
414	20231010	123700	43008375	4970	4970	4970	4970	0
415	20231010	123600	43008375	4970	4970	4970	4970	0
416	20231010	123500	43008375	4970	4970	4970	4970	0
417	20231010	123400	43008375	4970	4970	4970	4970	0
418	20231010	123300	43008375	4970	4970	4970	4970	1
419	20231010	123200	43003405	4950	4970	4970	4950	210
420	20231010	123100	41963480	4995	4995	4995	4995	0
421	20231010	123000	41963480	4995	4995	4995	4995	0
422	20231010	122900	41963480	4995	4995	4995	4995	0
423	20231010	122800	41963480	4995	4995	4995	4995	0
424	20231010	122700	41963480	4995	4995	4995	4995	0
425	20231010	122600	41963480	4995	4995	4995	4995	0
426	20231010	122500	41963480	4995	4995	4995	4995	0
427	20231010	122400	41963480	4995	4995	4995	4995	0
428	20231010	122300	41963480	4995	4995	4995	4995	0
429	20231010	122200	41963480	4995	4995	4995	4995	1
430	20231010	122100	41958485	4985	4985	4985	4985	0
431	20231010	122000	41958485	4985	4985	4985	4985	0
432	20231010	121900	41958485	4985	4985	4985	4985	0
433	20231010	121800	41958485	4985	4985	4985	4985	0
434	20231010	121700	41958485	4985	4985	4985	4985	0
435	20231010	121600	41958485	4985	4985	4985	4985	11
436	20231010	121500	41903650	4995	4995	4995	4995	0
437	20231010	121400	41903650	4995	4995	4995	4995	0
438	20231010	121300	41903650	4995	4995	4995	4995	0
439	20231010	121200	41903650	4995	4995	4995	4995	0
440	20231010	121100	41903650	4995	4995	4995	4995	0
441	20231010	121000	41903650	4995	4995	4995	4995	1
442	20231010	120900	41898655	4995	4995	4995	4995	0
443	20231010	120800	41898655	4995	4995	4995	4995	0
444	20231010	120700	41898655	4995	4995	4995	4995	0
445	20231010	120600	41898655	4995	4995	4995	4995	0
446	20231010	120500	41898655	4995	4995	4995	4995	0
447	20231010	120400	41898655	4995	4995	4995	4995	0
448	20231010	120300	41898655	4995	4990	4995	4990	14
449	20231010	120200	41828790	4995	4995	4995	4995	0
450	20231010	120100	41828790	4995	4995	4995	4995	0
451	20231010	120000	41828790	4995	4995	4995	4995	0
452	20231010	115900	41828790	4995	4995	4995	4995	1
453	20231010	115800	41823795	4995	4995	4995	4995	0
454	20231010	115700	41823795	4995	4995	4995	4995	0
455	20231010	115600	41823795	4995	4995	4995	4995	0
456	20231010	115500	41823795	4995	4995	4995	4995	0
457	20231010	115400	41823795	4995	4995	4995	4995	0
458	20231010	115300	41823795	4995	4995	4995	4995	0
459	20231010	115200	41823795	4995	4995	4995	4995	0
460	20231010	115100	41823795	4995	4995	4995	4995	0
461	20231010	115000	41823795	4995	4995	4995	4995	0
462	20231010	114900	41823795	4995	4995	4995	4995	0
463	20231010	114800	41823795	4995	4995	4995	4995	1
464	20231010	114700	41818800	4995	4995	4995	4995	0
465	20231010	114600	41818800	4995	4995	4995	4995	0
466	20231010	114500	41818800	4995	4995	4995	4995	100
467	20231010	114400	41319300	4995	4995	4995	4995	0
468	20231010	114300	41319300	4995	4995	4995	4995	0
469	20231010	114200	41319300	4995	4995	4995	4995	0
470	20231010	114100	41319300	4995	4995	4995	4995	0
471	20231010	114000	41319300	4995	4995	4995	4995	0
472	20231010	113900	41319300	4995	4995	4995	4995	0
473	20231010	113800	41319300	4995	4995	4995	4995	0
474	20231010	113700	41319300	4995	4995	4995	4995	1
475	20231010	113600	41314305	4995	4995	4995	4995	0
476	20231010	113500	41314305	4995	4995	4995	4995	0
477	20231010	113400	41314305	4995	4995	4995	4995	0
478	20231010	113300	41314305	4995	4995	4995	4995	0
479	20231010	113200	41314305	4995	4995	4995	4995	0
480	20231010	113100	41314305	4995	4995	4995	4995	0
481	20231010	113000	41314305	4995	4995	4995	4995	0
482	20231010	112900	41314305	4995	4995	4995	4995	0
483	20231010	112800	41314305	4995	4995	4995	4995	0
484	20231010	112700	41314305	4995	4995	4995	4995	0
485	20231010	112600	41314305	4995	4995	4995	4995	1
486	20231010	112500	41309310	4995	4995	4995	4995	0
487	20231010	112400	41309310	4995	4995	4995	4995	6
488	20231010	112300	41279340	4995	4995	4995	4995	0
489	20231010	112200	41279340	4995	4995	4995	4995	0
490	20231010	112100	41279340	4995	4995	4995	4995	0
491	20231010	112000	41279340	4995	4995	4995	4995	0
492	20231010	111900	41279340	4995	4995	4995	4995	0
493	20231010	111800	41279340	4995	4995	4995	4995	0
494	20231010	111700	41279340	4995	4995	4995	4995	0
495	20231010	111600	41279340	4995	4995	4995	4995	0
496	20231010	111500	41279340	4995	4995	4995	4995	1
497	20231010	111400	41274345	4995	4995	4995	4995	0
498	20231010	111300	41274345	4995	4995	4995	4995	0
499	20231010	111200	41274345	4995	4995	4995	4995	0
500	20231010	111100	41274345	4995	4995	4995	4995	0
501	20231010	111000	41274345	4995	4995	4995	4995	0
502	20231010	110900	41274345	4995	4995	4995	4995	0
503	20231010	110800	41274345	4995	4995	4995	4995	0
504	20231010	110700	41274345	4995	4995	4995	4995	0
505	20231010	110600	41274345	4995	4995	4995	4995	0
506	20231010	110500	41274345	4995	4995	4995	4995	0
507	20231010	110400	41274345	4995	4995	4995	4995	0
508	20231010	110300	41274345	4995	4995	4995	4995	1
509	20231010	110200	41269350	4995	4995	4995	4995	0
510	20231010	110100	41269350	4995	4995	4995	4995	0
511	20231010	110000	41269350	4995	4995	4995	4995	0
512	20231010	105900	41269350	4995	4995	4995	4995	0
513	20231010	105800	41269350	4995	4995	4995	4995	0
514	20231010	105700	41269350	4995	4995	4995	4995	0
515	20231010	105600	41269350	4995	4995	4995	4995	0
516	20231010	105500	41269350	4995	4995	4995	4995	0
517	20231010	105400	41269350	4995	4995	4995	4995	0
518	20231010	105300	41269350	4995	4995	4995	4995	0
519	20231010	105200	41269350	4995	4995	4995	4995	1
520	20231010	105100	41264355	4995	4995	4995	4995	0
521	20231010	105000	41264355	4995	4995	4995	4995	10
522	20231010	104900	41214405	4990	4990	4990	4990	0
523	20231010	104800	41214405	4990	4990	4990	4990	0
524	20231010	104700	41214405	4990	4990	4990	4990	0
525	20231010	104600	41214405	4990	4990	4990	4990	0
526	20231010	104500	41214405	4990	4990	4990	4990	2
527	20231010	104400	41204425	4990	4990	4990	4990	0
528	20231010	104300	41204425	4990	4990	4990	4990	0
529	20231010	104200	41204425	4990	4990	4990	4990	0
530	20231010	104100	41204425	4990	4990	4990	4990	41
531	20231010	104000	40999835	4990	4990	4990	4990	0
532	20231010	103900	40999835	4990	4990	4990	4990	115
533	20231010	103800	40425985	4990	4990	4990	4990	37
534	20231010	103700	40241355	4990	4990	4990	4990	37
535	20231010	103600	40056725	4990	4990	4990	4990	40
536	20231010	103500	39857125	4990	4990	4990	4990	40
537	20231010	103400	39657525	4990	4990	4990	4990	22
538	20231010	103300	39547745	4990	4990	4990	4990	65
539	20231010	103200	39223395	4990	4990	4990	4990	0
540	20231010	103100	39223395	4990	4990	4990	4990	0
541	20231010	103000	39223395	4990	4990	4990	4990	1
542	20231010	102900	39218405	4990	4990	4990	4990	0
543	20231010	102800	39218405	4990	4990	4990	4990	0
544	20231010	102700	39218405	4990	4990	4990	4990	0
545	20231010	102600	39218405	4990	4990	4990	4990	0
546	20231010	102500	39218405	4990	4990	4990	4990	0
547	20231010	102400	39218405	4990	4990	4990	4990	1
548	20231010	102300	39213415	4990	4990	4990	4990	0
549	20231010	102200	39213415	4990	4990	4990	4990	0
550	20231010	102100	39213415	4990	4990	4990	4990	0
551	20231010	102000	39213415	4990	4990	4990	4990	0
552	20231010	101900	39213415	4990	4990	4990	4990	1
553	20231010	101800	39208425	4990	4990	4990	4990	0
554	20231010	101700	39208425	4990	4990	4990	4990	0
555	20231010	101600	39208425	4990	4990	4990	4990	0
556	20231010	101500	39208425	4990	4990	4990	4990	0
557	20231010	101400	39208425	4990	4990	4990	4990	0
558	20231010	101300	39208425	4990	4990	4990	4990	0
559	20231010	101200	39208425	4990	4990	4990	4990	0
560	20231010	101100	39208425	4990	4990	4990	4990	0
561	20231010	101000	39208425	4990	4990	4990	4990	0
562	20231010	100900	39208425	4990	4990	4990	4990	0
563	20231010	100800	39208425	4990	4990	4990	4990	1
564	20231010	100700	39203435	4990	4990	4990	4990	0
565	20231010	100600	39203435	4990	4990	4990	4990	107
566	20231010	100500	38669505	4990	4990	4990	4990	0
567	20231010	100400	38669505	4990	4990	4990	4990	134
568	20231010	100300	38000845	4960	4960	4960	4960	992
569	20231010	100200	33080525	4960	5060	5060	4960	5403
570	20231010	100100	6215640	5080	5080	5080	5080	0
571	20231010	100000	6215640	5080	5080	5080	5080	0
572	20231010	095900	6215640	5080	5080	5080	5080	0
573	20231010	095800	6215640	5080	5080	5080	5080	0
574	20231010	095700	6215640	5080	5080	5080	5080	0
575	20231010	095600	6215640	5080	5080	5080	5080	0
576	20231010	095500	6215640	5080	5080	5080	5080	0
577	20231010	095400	6215640	5080	5080	5080	5080	0
578	20231010	095300	6215640	5080	5080	5080	5080	0
579	20231010	095200	6215640	5080	5080	5080	5080	0
580	20231010	095100	6215640	5080	5080	5080	5080	0
581	20231010	095000	6215640	5080	5080	5080	5080	0
582	20231010	094900	6215640	5080	5080	5080	5080	0
583	20231010	094800	6215640	5080	5080	5080	5080	0
584	20231010	094700	6215640	5080	5080	5080	5080	0
585	20231010	094600	6215640	5080	5080	5080	5080	0
586	20231010	094500	6215640	5080	5080	5080	5080	0
587	20231010	094400	6215640	5080	5080	5080	5080	0
588	20231010	094300	6215640	5080	5080	5080	5080	1
589	20231010	094200	6210560	5020	5020	5020	5020	0
590	20231010	094100	6210560	5020	5020	5020	5020	0
591	20231010	094000	6210560	5020	5060	5060	5020	200
592	20231010	093900	5203960	5090	5090	5090	5090	0
593	20231010	093800	5203960	5090	5090	5090	5090	0
594	20231010	093700	5203960	5090	5090	5090	5090	0
595	20231010	093600	5203960	5090	5090	5090	5090	0
596	20231010	093500	5203960	5090	5090	5090	5090	0
597	20231010	093400	5203960	5090	5090	5090	5090	0
598	20231010	093300	5203960	5090	5090	5090	5090	56
599	20231010	093200	4918920	5060	5060	5060	5060	57
600	20231010	093100	4630500	5060	5060	5060	5060	0
601	20231010	093000	4630500	5060	5060	5060	5060	100
602	20231010	092900	4124500	5090	5090	5090	5090	0
603	20231010	092800	4124500	5090	5090	5090	5090	0
604	20231010	092700	4124500	5090	5090	5090	5090	0
605	20231010	092600	4124500	5090	5060	5090	5060	152
606	20231010	092500	3355350	5090	5090	5090	5090	1
607	20231010	092400	3350260	5090	5090	5090	5090	0
608	20231010	092300	3350260	5090	5090	5090	5090	100
609	20231010	092200	2841260	5090	5090	5090	5090	144
610	20231010	092100	2108300	5120	5120	5120	5120	0
611	20231010	092000	2108300	5120	5120	5120	5120	0
612	20231010	091900	2108300	5120	5120	5120	5120	0
613	20231010	091800	2108300	5120	5120	5120	5120	0
614	20231010	091700	2108300	5120	5120	5120	5120	1
615	20231010	091600	2103180	5090	5090	5090	5090	7
616	20231010	091500	2067550	5120	5120	5120	5120	0
617	20231010	091400	2067550	5120	5120	5120	5120	0
618	20231010	091300	2067550	5120	5110	5120	5110	9
619	20231010	091200	2021480	5120	5120	5120	5120	0
620	20231010	091100	2021480	5120	5120	5120	5120	0
621	20231010	091000	2021480	5120	5120	5120	5120	0
622	20231010	090900	2021480	5120	5120	5120	5120	0
623	20231010	090800	2021480	5120	5090	5120	5090	9
624	20231010	090700	1975550	5120	5120	5120	5120	1
625	20231010	090600	1970430	5100	5100	5100	5100	9
626	20231010	090500	1924530	5120	5100	5120	5100	91
627	20231010	090400	1460410	5100	5090	5100	5090	16
628	20231010	090300	1378870	5100	5100	5100	5100	0
629	20231010	090200	1378870	5100	5120	5120	5100	221
630	20231010	090100	249070	5180	5180	5180	5180	5
631	20231010	090000	223170	5190	5190	5190	5190	43