KissMeData/289010/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203800	75004815	4035	4035	4035	4035	160
3	20231012	203700	75004815	4035	4035	4035	4035	0
4	20231012	203600	75004815	4035	4035	4035	4035	0
5	20231012	203500	75004815	4035	4035	4035	4035	0
6	20231012	203400	75004815	4035	4035	4035	4035	0
7	20231012	203300	75004815	4035	4035	4035	4035	0
8	20231012	203200	75004815	4035	4035	4035	4035	0
9	20231012	203100	75004815	4035	4035	4035	4035	0
10	20231012	203000	75004815	4035	4035	4035	4035	0
11	20231012	202900	75004815	4035	4035	4035	4035	0
12	20231012	202800	75004815	4035	4035	4035	4035	0
13	20231012	202700	75004815	4035	4035	4035	4035	0
14	20231012	202600	75004815	4035	4035	4035	4035	0
15	20231012	202500	75004815	4035	4035	4035	4035	0
16	20231012	202400	75004815	4035	4035	4035	4035	0
17	20231012	202300	75004815	4035	4035	4035	4035	0
18	20231012	202200	75004815	4035	4035	4035	4035	0
19	20231012	202100	75004815	4035	4035	4035	4035	0
20	20231012	202000	75004815	4035	4035	4035	4035	0
21	20231012	201900	75004815	4035	4035	4035	4035	0
22	20231012	201800	75004815	4035	4035	4035	4035	0
23	20231012	201700	75004815	4035	4035	4035	4035	0
24	20231012	201600	75004815	4035	4035	4035	4035	0
25	20231012	201500	75004815	4035	4035	4035	4035	0
26	20231012	201400	75004815	4035	4035	4035	4035	0
27	20231012	201300	75004815	4035	4035	4035	4035	0
28	20231012	201200	75004815	4035	4035	4035	4035	0
29	20231012	201100	75004815	4035	4035	4035	4035	0
30	20231012	201000	75004815	4035	4035	4035	4035	0
31	20231012	200900	75004815	4035	4035	4035	4035	0
32	20231012	200800	75004815	4035	4035	4035	4035	160
33	20231012	200700	75004815	4035	4035	4035	4035	0
34	20231012	200600	75004815	4035	4035	4035	4035	0
35	20231012	200500	75004815	4035	4035	4035	4035	0
36	20231012	200400	75004815	4035	4035	4035	4035	0
37	20231012	200300	75004815	4035	4035	4035	4035	0
38	20231012	200200	75004815	4035	4035	4035	4035	0
39	20231012	200100	75004815	4035	4035	4035	4035	0
40	20231012	200000	75004815	4035	4035	4035	4035	0
41	20231012	195900	75004815	4035	4035	4035	4035	0
42	20231012	195800	75004815	4035	4035	4035	4035	0
43	20231012	195700	75004815	4035	4035	4035	4035	0
44	20231012	195600	75004815	4035	4035	4035	4035	0
45	20231012	195500	75004815	4035	4035	4035	4035	0
46	20231012	195400	75004815	4035	4035	4035	4035	0
47	20231012	195300	75004815	4035	4035	4035	4035	0
48	20231012	195200	75004815	4035	4035	4035	4035	0
49	20231012	195100	75004815	4035	4035	4035	4035	0
50	20231012	195000	75004815	4035	4035	4035	4035	0
51	20231012	194900	75004815	4035	4035	4035	4035	0
52	20231012	194800	75004815	4035	4035	4035	4035	0
53	20231012	194700	75004815	4035	4035	4035	4035	0
54	20231012	194600	75004815	4035	4035	4035	4035	0
55	20231012	194500	75004815	4035	4035	4035	4035	0
56	20231012	194400	75004815	4035	4035	4035	4035	0
57	20231012	194300	75004815	4035	4035	4035	4035	0
58	20231012	194200	75004815	4035	4035	4035	4035	0
59	20231012	194100	75004815	4035	4035	4035	4035	0
60	20231012	194000	75004815	4035	4035	4035	4035	0
61	20231012	193900	75004815	4035	4035	4035	4035	0
62	20231012	193800	75004815	4035	4035	4035	4035	160
63	20231012	193700	75004815	4035	4035	4035	4035	0
64	20231012	193600	75004815	4035	4035	4035	4035	0
65	20231012	193500	75004815	4035	4035	4035	4035	0
66	20231012	193400	75004815	4035	4035	4035	4035	0
67	20231012	193300	75004815	4035	4035	4035	4035	0
68	20231012	193200	75004815	4035	4035	4035	4035	0
69	20231012	193100	75004815	4035	4035	4035	4035	0
70	20231012	193000	75004815	4035	4035	4035	4035	0
71	20231012	192900	75004815	4035	4035	4035	4035	0
72	20231012	192800	75004815	4035	4035	4035	4035	0
73	20231012	192700	75004815	4035	4035	4035	4035	0
74	20231012	192600	75004815	4035	4035	4035	4035	0
75	20231012	192500	75004815	4035	4035	4035	4035	0
76	20231012	192400	75004815	4035	4035	4035	4035	0
77	20231012	192300	75004815	4035	4035	4035	4035	0
78	20231012	192200	75004815	4035	4035	4035	4035	0
79	20231012	192100	75004815	4035	4035	4035	4035	0
80	20231012	192000	75004815	4035	4035	4035	4035	0
81	20231012	191900	75004815	4035	4035	4035	4035	0
82	20231012	191800	75004815	4035	4035	4035	4035	0
83	20231012	191700	75004815	4035	4035	4035	4035	0
84	20231012	191600	75004815	4035	4035	4035	4035	0
85	20231012	191500	75004815	4035	4035	4035	4035	0
86	20231012	191400	75004815	4035	4035	4035	4035	0
87	20231012	191300	75004815	4035	4035	4035	4035	0
88	20231012	191200	75004815	4035	4035	4035	4035	0
89	20231012	191100	75004815	4035	4035	4035	4035	0
90	20231012	191000	75004815	4035	4035	4035	4035	0
91	20231012	190900	75004815	4035	4035	4035	4035	0
92	20231012	190800	75004815	4035	4035	4035	4035	160
93	20231012	190700	75004815	4035	4035	4035	4035	0
94	20231012	190600	75004815	4035	4035	4035	4035	0
95	20231012	190500	75004815	4035	4035	4035	4035	0
96	20231012	190400	75004815	4035	4035	4035	4035	0
97	20231012	190300	75004815	4035	4035	4035	4035	0
98	20231012	190200	75004815	4035	4035	4035	4035	0
99	20231012	190100	75004815	4035	4035	4035	4035	0
100	20231012	190000	75004815	4035	4035	4035	4035	0
101	20231012	185900	75004815	4035	4035	4035	4035	0
102	20231012	185800	75004815	4035	4035	4035	4035	0
103	20231012	185700	75004815	4035	4035	4035	4035	0
104	20231012	185600	75004815	4035	4035	4035	4035	0
105	20231012	185500	75004815	4035	4035	4035	4035	0
106	20231012	185400	75004815	4035	4035	4035	4035	0
107	20231012	185300	75004815	4035	4035	4035	4035	0
108	20231012	185200	75004815	4035	4035	4035	4035	0
109	20231012	185100	75004815	4035	4035	4035	4035	0
110	20231012	185000	75004815	4035	4035	4035	4035	0
111	20231012	184900	75004815	4035	4035	4035	4035	0
112	20231012	184800	75004815	4035	4035	4035	4035	0
113	20231012	184700	75004815	4035	4035	4035	4035	0
114	20231012	184600	75004815	4035	4035	4035	4035	0
115	20231012	184500	75004815	4035	4035	4035	4035	0
116	20231012	184400	75004815	4035	4035	4035	4035	0
117	20231012	184300	75004815	4035	4035	4035	4035	0
118	20231012	184200	75004815	4035	4035	4035	4035	0
119	20231012	184100	75004815	4035	4035	4035	4035	0
120	20231012	184000	75004815	4035	4035	4035	4035	0
121	20231012	183900	75004815	4035	4035	4035	4035	0
122	20231012	183800	75004815	4035	4035	4035	4035	160
123	20231012	183700	75004815	4035	4035	4035	4035	0
124	20231012	183600	75004815	4035	4035	4035	4035	0
125	20231012	183500	75004815	4035	4035	4035	4035	0
126	20231012	183400	75004815	4035	4035	4035	4035	0
127	20231012	183300	75004815	4035	4035	4035	4035	0
128	20231012	183200	75004815	4035	4035	4035	4035	0
129	20231012	183100	75004815	4035	4035	4035	4035	0
130	20231012	183000	75004815	4035	4035	4035	4035	0
131	20231012	182900	75004815	4035	4035	4035	4035	0
132	20231012	182800	75004815	4035	4035	4035	4035	0
133	20231012	182700	75004815	4035	4035	4035	4035	0
134	20231012	182600	75004815	4035	4035	4035	4035	0
135	20231012	182500	75004815	4035	4035	4035	4035	0
136	20231012	182400	75004815	4035	4035	4035	4035	0
137	20231012	182300	75004815	4035	4035	4035	4035	0
138	20231012	182200	75004815	4035	4035	4035	4035	0
139	20231012	182100	75004815	4035	4035	4035	4035	0
140	20231012	182000	75004815	4035	4035	4035	4035	0
141	20231012	181900	75004815	4035	4035	4035	4035	0
142	20231012	181800	75004815	4035	4035	4035	4035	0
143	20231012	181700	75004815	4035	4035	4035	4035	0
144	20231012	181600	75004815	4035	4035	4035	4035	0
145	20231012	181500	75004815	4035	4035	4035	4035	0
146	20231012	181400	75004815	4035	4035	4035	4035	0
147	20231012	181300	75004815	4035	4035	4035	4035	0
148	20231012	181200	75004815	4035	4035	4035	4035	0
149	20231012	181100	75004815	4035	4035	4035	4035	0
150	20231012	181000	75004815	4035	4035	4035	4035	0
151	20231012	180900	75004815	4035	4035	4035	4035	0
152	20231012	180800	75004815	4035	4035	4035	4035	160
153	20231012	180700	75004815	4035	4035	4035	4035	0
154	20231012	180600	75004815	4035	4035	4035	4035	0
155	20231012	180500	75004815	4035	4035	4035	4035	0
156	20231012	180400	75004815	4035	4035	4035	4035	0
157	20231012	180300	75004815	4035	4035	4035	4035	0
158	20231012	180200	75004815	4035	4035	4035	4035	0
159	20231012	180100	75004815	4035	4035	4035	4035	0
160	20231012	180000	75004815	4035	4035	4035	4035	0
161	20231012	175900	75004815	4035	4035	4035	4035	0
162	20231012	175800	75004815	4035	4035	4035	4035	0
163	20231012	175700	75004815	4035	4035	4035	4035	0
164	20231012	175600	75004815	4035	4035	4035	4035	0
165	20231012	175500	75004815	4035	4035	4035	4035	0
166	20231012	175400	75004815	4035	4035	4035	4035	0
167	20231012	175300	75004815	4035	4035	4035	4035	0
168	20231012	175200	75004815	4035	4035	4035	4035	0
169	20231012	175100	75004815	4035	4035	4035	4035	0
170	20231012	175000	75004815	4035	4035	4035	4035	0
171	20231012	174900	75004815	4035	4035	4035	4035	0
172	20231012	174800	75004815	4035	4035	4035	4035	0
173	20231012	174700	75004815	4035	4035	4035	4035	0
174	20231012	174600	75004815	4035	4035	4035	4035	0
175	20231012	174500	75004815	4035	4035	4035	4035	0
176	20231012	174400	75004815	4035	4035	4035	4035	0
177	20231012	174300	75004815	4035	4035	4035	4035	0
178	20231012	174200	75004815	4035	4035	4035	4035	0
179	20231012	174100	75004815	4035	4035	4035	4035	0
180	20231012	174000	75004815	4035	4035	4035	4035	0
181	20231012	173900	75004815	4035	4035	4035	4035	0
182	20231012	173800	75004815	4035	4035	4035	4035	160
183	20231012	173700	75004815	4035	4035	4035	4035	0
184	20231012	173600	75004815	4035	4035	4035	4035	0
185	20231012	173500	75004815	4035	4035	4035	4035	0
186	20231012	173400	75004815	4035	4035	4035	4035	0
187	20231012	173300	75004815	4035	4035	4035	4035	0
188	20231012	173200	75004815	4035	4035	4035	4035	0
189	20231012	173100	75004815	4035	4035	4035	4035	0
190	20231012	173000	75004815	4035	4035	4035	4035	0
191	20231012	172900	75004815	4035	4035	4035	4035	0
192	20231012	172800	75004815	4035	4035	4035	4035	0
193	20231012	172700	75004815	4035	4035	4035	4035	0
194	20231012	172600	75004815	4035	4035	4035	4035	0
195	20231012	172500	75004815	4035	4035	4035	4035	0
196	20231012	172400	75004815	4035	4035	4035	4035	0
197	20231012	172300	75004815	4035	4035	4035	4035	0
198	20231012	172200	75004815	4035	4035	4035	4035	0
199	20231012	172100	75004815	4035	4035	4035	4035	0
200	20231012	172000	75004815	4035	4035	4035	4035	0
201	20231012	171900	75004815	4035	4035	4035	4035	0
202	20231012	171800	75004815	4035	4035	4035	4035	0
203	20231012	171700	75004815	4035	4035	4035	4035	0
204	20231012	171600	75004815	4035	4035	4035	4035	0
205	20231012	171500	75004815	4035	4035	4035	4035	0
206	20231012	171400	75004815	4035	4035	4035	4035	0
207	20231012	171300	75004815	4035	4035	4035	4035	0
208	20231012	171200	75004815	4035	4035	4035	4035	0
209	20231012	171100	75004815	4035	4035	4035	4035	0
210	20231012	171000	75004815	4035	4035	4035	4035	0
211	20231012	170900	75004815	4035	4035	4035	4035	0
212	20231012	170800	75004815	4035	4035	4035	4035	160
213	20231012	170700	75004815	4035	4035	4035	4035	0
214	20231012	170600	75004815	4035	4035	4035	4035	0
215	20231012	170500	75004815	4035	4035	4035	4035	0
216	20231012	170400	75004815	4035	4035	4035	4035	0
217	20231012	170300	75004815	4035	4035	4035	4035	0
218	20231012	170200	75004815	4035	4035	4035	4035	0
219	20231012	170100	75004815	4035	4035	4035	4035	0
220	20231012	170000	75004815	4035	4035	4035	4035	0
221	20231012	165900	75004815	4035	4035	4035	4035	0
222	20231012	165800	75004815	4035	4035	4035	4035	0
223	20231012	165700	75004815	4035	4035	4035	4035	0
224	20231012	165600	75004815	4035	4035	4035	4035	0
225	20231012	165500	75004815	4035	4035	4035	4035	0
226	20231012	165400	75004815	4035	4035	4035	4035	0
227	20231012	165300	75004815	4035	4035	4035	4035	0
228	20231012	165200	75004815	4035	4035	4035	4035	0
229	20231012	165100	75004815	4035	4035	4035	4035	0
230	20231012	165000	75004815	4035	4035	4035	4035	0
231	20231012	164900	75004815	4035	4035	4035	4035	0
232	20231012	164800	75004815	4035	4035	4035	4035	0
233	20231012	164700	75004815	4035	4035	4035	4035	0
234	20231012	164600	75004815	4035	4035	4035	4035	0
235	20231012	164500	75004815	4035	4035	4035	4035	0
236	20231012	164400	75004815	4035	4035	4035	4035	0
237	20231012	164300	75004815	4035	4035	4035	4035	0
238	20231012	164200	75004815	4035	4035	4035	4035	0
239	20231012	164100	75004815	4035	4035	4035	4035	0
240	20231012	164000	75004815	4035	4035	4035	4035	0
241	20231012	163900	75004815	4035	4035	4035	4035	0
242	20231012	163800	75004815	4035	4035	4035	4035	160
243	20231012	163700	75004815	4035	4035	4035	4035	0
244	20231012	163600	75004815	4035	4035	4035	4035	0
245	20231012	163500	75004815	4035	4035	4035	4035	0
246	20231012	163400	75004815	4035	4035	4035	4035	0
247	20231012	163300	75004815	4035	4035	4035	4035	0
248	20231012	163200	75004815	4035	4035	4035	4035	0
249	20231012	163100	75004815	4035	4035	4035	4035	0
250	20231012	163000	75004815	4035	4035	4035	4035	0
251	20231012	162900	75004815	4035	4035	4035	4035	0
252	20231012	162800	75004815	4035	4035	4035	4035	0
253	20231012	162700	75004815	4035	4035	4035	4035	0
254	20231012	162600	75004815	4035	4035	4035	4035	0
255	20231012	162500	75004815	4035	4035	4035	4035	0
256	20231012	162400	75004815	4035	4035	4035	4035	0
257	20231012	162300	75004815	4035	4035	4035	4035	0
258	20231012	162200	75004815	4035	4035	4035	4035	0
259	20231012	162100	75004815	4035	4035	4035	4035	0
260	20231012	162000	75004815	4035	4035	4035	4035	0
261	20231012	161900	75004815	4035	4035	4035	4035	0
262	20231012	161800	75004815	4035	4035	4035	4035	0
263	20231012	161700	75004815	4035	4035	4035	4035	0
264	20231012	161600	75004815	4035	4035	4035	4035	0
265	20231012	161500	75004815	4035	4035	4035	4035	0
266	20231012	161400	75004815	4035	4035	4035	4035	0
267	20231012	161300	75004815	4035	4035	4035	4035	0
268	20231012	161200	75004815	4035	4035	4035	4035	0
269	20231012	161100	75004815	4035	4035	4035	4035	0
270	20231012	161000	75004815	4035	4035	4035	4035	0
271	20231012	160900	75004815	4035	4035	4035	4035	0
272	20231012	160800	75004815	4035	4035	4035	4035	160
273	20231012	160700	75004815	4035	4035	4035	4035	0
274	20231012	160600	75004815	4035	4035	4035	4035	0
275	20231012	160500	75004815	4035	4035	4035	4035	0
276	20231012	160400	75004815	4035	4035	4035	4035	0
277	20231012	160300	75004815	4035	4035	4035	4035	0
278	20231012	160200	75004815	4035	4035	4035	4035	0
279	20231012	160100	75004815	4035	4035	4035	4035	0
280	20231012	160000	75004815	4035	4035	4035	4035	0
281	20231012	155900	75004815	4035	4035	4035	4035	0
282	20231012	155800	75004815	4035	4035	4035	4035	0
283	20231012	155700	75004815	4035	4035	4035	4035	0
284	20231012	155600	75004815	4035	4035	4035	4035	0
285	20231012	155500	75004815	4035	4035	4035	4035	0
286	20231012	155400	75004815	4035	4035	4035	4035	0
287	20231012	155300	75004815	4035	4035	4035	4035	0
288	20231012	155200	75004815	4035	4035	4035	4035	0
289	20231012	155100	75004815	4035	4035	4035	4035	0
290	20231012	155000	75004815	4035	4035	4035	4035	0
291	20231012	154900	75004815	4035	4035	4035	4035	0
292	20231012	154800	75004815	4035	4035	4035	4035	0
293	20231012	154700	75004815	4035	4035	4035	4035	0
294	20231012	154600	75004815	4035	4035	4035	4035	0
295	20231012	154500	75004815	4035	4035	4035	4035	0
296	20231012	154400	75004815	4035	4035	4035	4035	0
297	20231012	154300	75004815	4035	4035	4035	4035	0
298	20231012	154200	75004815	4035	4035	4035	4035	0
299	20231012	154100	75004815	4035	4035	4035	4035	0
300	20231012	154000	75004815	4035	4035	4035	4035	0
301	20231012	153900	75004815	4035	4035	4035	4035	0
302	20231012	153800	75004815	4035	4035	4035	4035	160
303	20231012	153700	75004815	4035	4035	4035	4035	0
304	20231012	153600	75004815	4035	4035	4035	4035	0
305	20231012	153500	75004815	4035	4035	4035	4035	0
306	20231012	153400	75004815	4035	4035	4035	4035	0
307	20231012	153300	75004815	4035	4035	4035	4035	0
308	20231012	153200	75004815	4035	4035	4035	4035	0
309	20231012	153100	75004815	4035	4035	4035	4035	0
310	20231012	153000	75004815	4035	4035	4035	4035	160
311	20231012	152900	74359215	4035	4035	4035	4035	0
312	20231012	152800	74359215	4035	4035	4035	4035	0
313	20231012	152700	74359215	4035	4035	4035	4035	0
314	20231012	152600	74359215	4035	4035	4035	4035	0
315	20231012	152500	74359215	4035	4035	4035	4035	0
316	20231012	152400	74359215	4035	4035	4035	4035	0
317	20231012	152300	74359215	4035	4035	4035	4035	0
318	20231012	152200	74359215	4035	4035	4035	4035	0
319	20231012	152100	74359215	4035	4035	4035	4035	0
320	20231012	152000	74359215	4035	4035	4035	4035	0
321	20231012	151900	74359215	4035	4050	4050	4035	260
322	20231012	151800	73309790	4050	4050	4050	4050	3
323	20231012	151700	73297640	4040	4040	4040	4040	1
324	20231012	151600	73293600	4050	4050	4050	4050	4
325	20231012	151500	73277400	4050	4050	4050	4050	17
326	20231012	151400	73208550	4050	4050	4050	4050	0
327	20231012	151300	73208550	4050	4050	4050	4050	7
328	20231012	151200	73180200	4035	4035	4035	4035	0
329	20231012	151100	73180200	4035	4035	4035	4035	0
330	20231012	151000	73180200	4035	4035	4035	4035	0
331	20231012	150900	73180200	4035	4035	4035	4035	0
332	20231012	150800	73180200	4035	4035	4035	4035	1
333	20231012	150700	73176165	4045	4040	4045	4040	14
334	20231012	150600	73119540	4040	4040	4040	4040	0
335	20231012	150500	73119540	4040	4040	4040	4040	0
336	20231012	150400	73119540	4040	4040	4040	4040	0
337	20231012	150300	73119540	4040	4040	4040	4040	1
338	20231012	150200	73115500	4035	4035	4035	4035	0
339	20231012	150100	73115500	4035	4035	4035	4035	0
340	20231012	150000	73115500	4035	4035	4035	4035	60
341	20231012	145900	72873400	4035	4035	4035	4035	312
342	20231012	145800	71614480	4035	4035	4035	4035	11
343	20231012	145700	71570095	4035	4040	4040	4035	719
344	20231012	145600	68668730	4040	4040	4040	4040	280
345	20231012	145500	67537530	4045	4045	4045	4045	0
346	20231012	145400	67537530	4045	4045	4045	4045	0
347	20231012	145300	67537530	4045	4045	4045	4045	0
348	20231012	145200	67537530	4045	4045	4045	4045	0
349	20231012	145100	67537530	4045	4045	4045	4045	381
350	20231012	145000	65996385	4045	4045	4045	4045	0
351	20231012	144900	65996385	4045	4045	4045	4045	1
352	20231012	144800	65992340	4040	4040	4040	4040	55
353	20231012	144700	65770140	4055	4055	4055	4055	0
354	20231012	144600	65770140	4055	4055	4055	4055	0
355	20231012	144500	65770140	4055	4055	4055	4055	0
356	20231012	144400	65770140	4055	4055	4055	4055	0
357	20231012	144300	65770140	4055	4055	4055	4055	0
358	20231012	144200	65770140	4055	4055	4055	4055	0
359	20231012	144100	65770140	4055	4055	4055	4055	0
360	20231012	144000	65770140	4055	4055	4055	4055	0
361	20231012	143900	65770140	4055	4055	4055	4055	0
362	20231012	143800	65770140	4055	4055	4055	4055	0
363	20231012	143700	65770140	4055	4055	4055	4055	0
364	20231012	143600	65770140	4055	4055	4055	4055	0
365	20231012	143500	65770140	4055	4055	4055	4055	0
366	20231012	143400	65770140	4055	4055	4055	4055	0
367	20231012	143300	65770140	4055	4055	4055	4055	0
368	20231012	143200	65770140	4055	4055	4055	4055	0
369	20231012	143100	65770140	4055	4055	4055	4055	0
370	20231012	143000	65770140	4055	4055	4055	4055	0
371	20231012	142900	65770140	4055	4055	4055	4055	0
372	20231012	142800	65770140	4055	4055	4055	4055	20
373	20231012	142700	65689040	4040	4040	4040	4040	0
374	20231012	142600	65689040	4040	4040	4040	4040	4
375	20231012	142500	65672880	4040	4040	4040	4040	0
376	20231012	142400	65672880	4040	4040	4040	4040	310
377	20231012	142300	64420480	4040	4040	4040	4040	320
378	20231012	142200	63127680	4050	4050	4050	4050	180
379	20231012	142100	62398680	4050	4050	4050	4050	0
380	20231012	142000	62398680	4050	4050	4050	4050	1
381	20231012	141900	62394630	4050	4050	4050	4050	1
382	20231012	141800	62390580	4060	4060	4060	4060	0
383	20231012	141700	62390580	4060	4060	4060	4060	0
384	20231012	141600	62390580	4060	4060	4060	4060	0
385	20231012	141500	62390580	4060	4060	4060	4060	0
386	20231012	141400	62390580	4060	4060	4060	4060	0
387	20231012	141300	62390580	4060	4060	4060	4060	0
388	20231012	141200	62390580	4060	4060	4060	4060	0
389	20231012	141100	62390580	4060	4060	4060	4060	0
390	20231012	141000	62390580	4060	4060	4060	4060	0
391	20231012	140900	62390580	4060	4060	4060	4060	0
392	20231012	140800	62390580	4060	4065	4065	4060	266
393	20231012	140700	61309490	4060	4060	4060	4060	4
394	20231012	140600	61293250	4065	4065	4065	4065	0
395	20231012	140500	61293250	4065	4065	4065	4065	0
396	20231012	140400	61293250	4065	4065	4065	4065	0
397	20231012	140300	61293250	4065	4065	4065	4065	0
398	20231012	140200	61293250	4065	4065	4065	4065	0
399	20231012	140100	61293250	4065	4065	4065	4065	0
400	20231012	140000	61293250	4065	4065	4065	4065	0
401	20231012	135900	61293250	4065	4065	4065	4065	0
402	20231012	135800	61293250	4065	4065	4065	4065	20
403	20231012	135700	61211950	4065	4065	4065	4065	0
404	20231012	135600	61211950	4065	4065	4065	4065	0
405	20231012	135500	61211950	4065	4065	4065	4065	0
406	20231012	135400	61211950	4065	4065	4065	4065	0
407	20231012	135300	61211950	4065	4065	4065	4065	0
408	20231012	135200	61211950	4065	4065	4065	4065	0
409	20231012	135100	61211950	4065	4065	4065	4065	0
410	20231012	135000	61211950	4065	4065	4065	4065	0
411	20231012	134900	61211950	4065	4065	4065	4065	0
412	20231012	134800	61211950	4065	4065	4065	4065	0
413	20231012	134700	61211950	4065	4065	4065	4065	20
414	20231012	134600	61130650	4065	4065	4065	4065	0
415	20231012	134500	61130650	4065	4065	4065	4065	0
416	20231012	134400	61130650	4065	4065	4065	4065	0
417	20231012	134300	61130650	4065	4065	4065	4065	0
418	20231012	134200	61130650	4065	4065	4065	4065	0
419	20231012	134100	61130650	4065	4065	4065	4065	0
420	20231012	134000	61130650	4065	4065	4065	4065	0
421	20231012	133900	61130650	4065	4065	4065	4065	0
422	20231012	133800	61130650	4065	4065	4065	4065	0
423	20231012	133700	61130650	4065	4065	4065	4065	0
424	20231012	133600	61130650	4065	4065	4065	4065	0
425	20231012	133500	61130650	4065	4065	4065	4065	0
426	20231012	133400	61130650	4065	4065	4065	4065	18
427	20231012	133300	61057480	4060	4060	4060	4060	0
428	20231012	133200	61057480	4060	4060	4060	4060	19
429	20231012	133100	60980340	4060	4060	4060	4060	0
430	20231012	133000	60980340	4060	4060	4060	4060	0
431	20231012	132900	60980340	4060	4060	4060	4060	82
432	20231012	132800	60647420	4060	4060	4060	4060	0
433	20231012	132700	60647420	4060	4060	4060	4060	62
434	20231012	132600	60395700	4060	4060	4060	4060	0
435	20231012	132500	60395700	4060	4060	4060	4060	0
436	20231012	132400	60395700	4060	4060	4060	4060	0
437	20231012	132300	60395700	4060	4060	4060	4060	0
438	20231012	132200	60395700	4060	4060	4060	4060	0
439	20231012	132100	60395700	4060	4060	4060	4060	0
440	20231012	132000	60395700	4060	4060	4060	4060	0
441	20231012	131900	60395700	4060	4060	4060	4060	0
442	20231012	131800	60395700	4060	4060	4060	4060	13
443	20231012	131700	60342920	4060	4060	4060	4060	0
444	20231012	131600	60342920	4060	4060	4060	4060	100
445	20231012	131500	59936920	4065	4065	4065	4065	0
446	20231012	131400	59936920	4065	4065	4065	4065	0
447	20231012	131300	59936920	4065	4065	4065	4065	0
448	20231012	131200	59936920	4065	4065	4065	4065	0
449	20231012	131100	59936920	4065	4065	4065	4065	0
450	20231012	131000	59936920	4065	4065	4065	4065	0
451	20231012	130900	59936920	4065	4065	4065	4065	0
452	20231012	130800	59936920	4065	4065	4065	4065	0
453	20231012	130700	59936920	4065	4065	4065	4065	0
454	20231012	130600	59936920	4065	4065	4065	4065	0
455	20231012	130500	59936920	4065	4065	4065	4065	0
456	20231012	130400	59936920	4065	4065	4065	4065	66
457	20231012	130300	59668630	4060	4060	4060	4060	0
458	20231012	130200	59668630	4060	4060	4060	4060	0
459	20231012	130100	59668630	4060	4060	4060	4060	0
460	20231012	130000	59668630	4060	4060	4060	4060	0
461	20231012	125900	59668630	4060	4060	4060	4060	0
462	20231012	125800	59668630	4060	4060	4060	4060	0
463	20231012	125700	59668630	4060	4060	4060	4060	0
464	20231012	125600	59668630	4060	4060	4060	4060	0
465	20231012	125500	59668630	4060	4060	4060	4060	0
466	20231012	125400	59668630	4060	4060	4060	4060	1
467	20231012	125300	59664570	4060	4060	4060	4060	0
468	20231012	125200	59664570	4060	4060	4060	4060	0
469	20231012	125100	59664570	4060	4060	4060	4060	0
470	20231012	125000	59664570	4060	4060	4060	4060	0
471	20231012	124900	59664570	4060	4060	4060	4060	0
472	20231012	124800	59664570	4060	4060	4060	4060	0
473	20231012	124700	59664570	4060	4060	4060	4060	0
474	20231012	124600	59664570	4060	4060	4060	4060	1
475	20231012	124500	59660510	4070	4070	4070	4070	0
476	20231012	124400	59660510	4070	4070	4070	4070	0
477	20231012	124300	59660510	4070	4070	4070	4070	0
478	20231012	124200	59660510	4070	4070	4070	4070	0
479	20231012	124100	59660510	4070	4070	4070	4070	0
480	20231012	124000	59660510	4070	4070	4070	4070	0
481	20231012	123900	59660510	4070	4070	4070	4070	0
482	20231012	123800	59660510	4070	4070	4070	4070	0
483	20231012	123700	59660510	4070	4070	4070	4070	68
484	20231012	123600	59383750	4070	4070	4070	4070	0
485	20231012	123500	59383750	4070	4070	4070	4070	0
486	20231012	123400	59383750	4070	4070	4070	4070	0
487	20231012	123300	59383750	4070	4070	4070	4070	0
488	20231012	123200	59383750	4070	4070	4070	4070	0
489	20231012	123100	59383750	4070	4070	4070	4070	0
490	20231012	123000	59383750	4070	4070	4070	4070	0
491	20231012	122900	59383750	4070	4070	4070	4070	68
492	20231012	122800	59106990	4035	4035	4035	4035	0
493	20231012	122700	59106990	4035	4035	4035	4035	0
494	20231012	122600	59106990	4035	4035	4035	4035	0
495	20231012	122500	59106990	4035	4035	4035	4035	0
496	20231012	122400	59106990	4035	4035	4035	4035	0
497	20231012	122300	59106990	4035	4035	4035	4035	0
498	20231012	122200	59106990	4035	4035	4035	4035	0
499	20231012	122100	59106990	4035	4035	4035	4035	0
500	20231012	122000	59106990	4035	4035	4035	4035	0
501	20231012	121900	59106990	4035	4035	4035	4035	0
502	20231012	121800	59106990	4035	4035	4035	4035	0
503	20231012	121700	59106990	4035	4035	4035	4035	0
504	20231012	121600	59106990	4035	4035	4035	4035	0
505	20231012	121500	59106990	4035	4035	4035	4035	0
506	20231012	121400	59106990	4035	4050	4050	4035	2525
507	20231012	121300	48900945	4050	4050	4050	4050	0
508	20231012	121200	48900945	4050	4050	4050	4050	0
509	20231012	121100	48900945	4050	4055	4055	4050	34
510	20231012	121000	48763195	4045	4060	4065	4045	2738
511	20231012	120900	37664830	4060	4060	4060	4060	0
512	20231012	120800	37664830	4060	4060	4060	4060	0
513	20231012	120700	37664830	4060	4060	4060	4060	0
514	20231012	120600	37664830	4060	4060	4060	4060	0
515	20231012	120500	37664830	4060	4060	4060	4060	0
516	20231012	120400	37664830	4060	4060	4060	4060	0
517	20231012	120300	37664830	4060	4060	4060	4060	40
518	20231012	120200	37502430	4060	4060	4060	4060	2
519	20231012	120100	37494310	4065	4065	4065	4065	0
520	20231012	120000	37494310	4065	4065	4065	4065	29
521	20231012	115900	37376425	4070	4070	4070	4070	0
522	20231012	115800	37376425	4070	4070	4070	4070	0
523	20231012	115700	37376425	4070	4070	4070	4070	0
524	20231012	115600	37376425	4070	4070	4070	4070	0
525	20231012	115500	37376425	4070	4070	4070	4070	0
526	20231012	115400	37376425	4070	4070	4070	4070	0
527	20231012	115300	37376425	4070	4070	4070	4070	0
528	20231012	115200	37376425	4070	4070	4070	4070	0
529	20231012	115100	37376425	4070	4070	4070	4070	0
530	20231012	115000	37376425	4070	4070	4070	4070	0
531	20231012	114900	37376425	4070	4070	4070	4070	0
532	20231012	114800	37376425	4070	4070	4070	4070	0
533	20231012	114700	37376425	4070	4070	4070	4070	0
534	20231012	114600	37376425	4070	4070	4070	4070	0
535	20231012	114500	37376425	4070	4070	4070	4070	0
536	20231012	114400	37376425	4070	4070	4070	4070	0
537	20231012	114300	37376425	4070	4070	4070	4070	0
538	20231012	114200	37376425	4070	4070	4070	4070	0
539	20231012	114100	37376425	4070	4070	4070	4070	0
540	20231012	114000	37376425	4070	4070	4070	4070	0
541	20231012	113900	37376425	4070	4070	4070	4070	0
542	20231012	113800	37376425	4070	4070	4070	4070	0
543	20231012	113700	37376425	4070	4070	4070	4070	0
544	20231012	113600	37376425	4070	4070	4070	4070	0
545	20231012	113500	37376425	4070	4070	4070	4070	0
546	20231012	113400	37376425	4070	4070	4070	4070	0
547	20231012	113300	37376425	4070	4070	4070	4070	0
548	20231012	113200	37376425	4070	4070	4070	4070	62
549	20231012	113100	37124085	4070	4070	4070	4070	0
550	20231012	113000	37124085	4070	4070	4070	4070	0
551	20231012	112900	37124085	4070	4070	4070	4070	0
552	20231012	112800	37124085	4070	4070	4070	4070	0
553	20231012	112700	37124085	4070	4070	4070	4070	0
554	20231012	112600	37124085	4070	4070	4070	4070	0
555	20231012	112500	37124085	4070	4070	4070	4070	0
556	20231012	112400	37124085	4070	4070	4070	4070	0
557	20231012	112300	37124085	4070	4070	4070	4070	0
558	20231012	112200	37124085	4070	4070	4070	4070	10
559	20231012	112100	37083385	4070	4070	4070	4070	20
560	20231012	112000	37001985	4070	4080	4080	4070	215
561	20231012	111900	36126435	4080	4080	4080	4080	30
562	20231012	111800	36004035	4075	4075	4075	4075	0
563	20231012	111700	36004035	4075	4075	4075	4075	0
564	20231012	111600	36004035	4075	4075	4075	4075	0
565	20231012	111500	36004035	4075	4075	4075	4075	0
566	20231012	111400	36004035	4075	4075	4075	4075	10
567	20231012	111300	35963285	4080	4080	4080	4080	0
568	20231012	111200	35963285	4080	4080	4080	4080	0
569	20231012	111100	35963285	4080	4080	4080	4080	0
570	20231012	111000	35963285	4080	4080	4080	4080	0
571	20231012	110900	35963285	4080	4080	4080	4080	0
572	20231012	110800	35963285	4080	4080	4080	4080	0
573	20231012	110700	35963285	4080	4080	4080	4080	0
574	20231012	110600	35963285	4080	4080	4080	4080	0
575	20231012	110500	35963285	4080	4080	4080	4080	0
576	20231012	110400	35963285	4080	4080	4080	4080	25
577	20231012	110300	35861285	4080	4080	4080	4080	0
578	20231012	110200	35861285	4080	4080	4080	4080	0
579	20231012	110100	35861285	4080	4080	4080	4080	20
580	20231012	110000	35779685	4070	4070	4070	4070	0
581	20231012	105900	35779685	4070	4070	4070	4070	0
582	20231012	105800	35779685	4070	4070	4070	4070	0
583	20231012	105700	35779685	4070	4070	4070	4070	0
584	20231012	105600	35779685	4070	4070	4070	4070	0
585	20231012	105500	35779685	4070	4070	4070	4070	339
586	20231012	105400	34399955	4070	4070	4070	4070	0
587	20231012	105300	34399955	4070	4070	4070	4070	0
588	20231012	105200	34399955	4070	4070	4070	4070	0
589	20231012	105100	34399955	4070	4070	4070	4070	61
590	20231012	105000	34151685	4070	4070	4070	4070	0
591	20231012	104900	34151685	4070	4070	4070	4070	0
592	20231012	104800	34151685	4070	4070	4070	4070	126
593	20231012	104700	33638865	4070	4070	4070	4070	59
594	20231012	104600	33398735	4070	4070	4070	4070	0
595	20231012	104500	33398735	4070	4070	4070	4070	0
596	20231012	104400	33398735	4070	4070	4070	4070	0
597	20231012	104300	33398735	4070	4070	4070	4070	0
598	20231012	104200	33398735	4070	4070	4070	4070	1
599	20231012	104100	33394665	4060	4060	4060	4060	0
600	20231012	104000	33394665	4060	4060	4060	4060	0
601	20231012	103900	33394665	4060	4060	4060	4060	0
602	20231012	103800	33394665	4060	4060	4060	4060	151
603	20231012	103700	32781605	4055	4055	4055	4055	0
604	20231012	103600	32781605	4055	4055	4055	4055	0
605	20231012	103500	32781605	4055	4055	4055	4055	0
606	20231012	103400	32781605	4055	4055	4055	4055	0
607	20231012	103300	32781605	4055	4055	4055	4055	0
608	20231012	103200	32781605	4055	4055	4055	4055	200
609	20231012	103100	31970605	4070	4070	4070	4070	0
610	20231012	103000	31970605	4070	4070	4070	4070	67
611	20231012	102900	31697915	4065	4065	4065	4065	121
612	20231012	102800	31206050	4055	4055	4055	4055	1
613	20231012	102700	31201995	4055	4055	4055	4055	0
614	20231012	102600	31201995	4055	4055	4055	4055	0
615	20231012	102500	31201995	4055	4055	4055	4055	0
616	20231012	102400	31201995	4055	4055	4055	4055	0
617	20231012	102300	31201995	4055	4055	4055	4055	0
618	20231012	102200	31201995	4055	4055	4055	4055	118
619	20231012	102100	30723505	4055	4055	4055	4055	864
620	20231012	102000	27219985	4065	4055	4065	4055	120
621	20231012	101900	26733165	4065	4065	4065	4065	0
622	20231012	101800	26733165	4065	4065	4065	4065	0
623	20231012	101700	26733165	4065	4065	4065	4065	1
624	20231012	101600	26729100	4065	4065	4065	4065	1
625	20231012	101500	26725035	4070	4070	4070	4070	0
626	20231012	101400	26725035	4070	4070	4070	4070	0
627	20231012	101300	26725035	4070	4070	4070	4070	0
628	20231012	101200	26725035	4070	4070	4070	4070	6
629	20231012	101100	26700615	4070	4070	4070	4070	0
630	20231012	101000	26700615	4070	4070	4070	4070	0
631	20231012	100900	26700615	4070	4070	4070	4070	0
632	20231012	100800	26700615	4070	4070	4070	4070	0
633	20231012	100700	26700615	4070	4070	4070	4070	0
634	20231012	100600	26700615	4070	4070	4070	4070	0
635	20231012	100500	26700615	4070	4070	4070	4070	1
636	20231012	100400	26696545	4055	4055	4055	4055	100
637	20231012	100300	26291045	4055	4055	4055	4055	0
638	20231012	100200	26291045	4055	4055	4055	4055	0
639	20231012	100100	26291045	4055	4055	4055	4055	0
640	20231012	100000	26291045	4055	4055	4055	4055	7
641	20231012	095900	26262660	4070	4070	4070	4070	0
642	20231012	095800	26262660	4070	4070	4070	4070	0
643	20231012	095700	26262660	4070	4065	4070	4065	605
644	20231012	095600	23800660	4060	4060	4060	4060	0
645	20231012	095500	23800660	4060	4060	4060	4060	131
646	20231012	095400	23268800	4055	4055	4055	4055	0
647	20231012	095300	23268800	4055	4055	4055	4055	0
648	20231012	095200	23268800	4055	4055	4055	4055	0
649	20231012	095100	23268800	4055	4055	4055	4055	0
650	20231012	095000	23268800	4055	4055	4055	4055	0
651	20231012	094900	23268800	4055	4055	4055	4055	200
652	20231012	094800	22457800	4075	4075	4075	4075	0
653	20231012	094700	22457800	4075	4075	4075	4075	0
654	20231012	094600	22457800	4075	4075	4075	4075	0
655	20231012	094500	22457800	4075	4075	4075	4075	2
656	20231012	094400	22449650	4060	4060	4060	4060	283
657	20231012	094300	21300670	4080	4060	4080	4060	802
658	20231012	094200	18044520	4060	4060	4060	4060	0
659	20231012	094100	18044520	4060	4060	4060	4060	0
660	20231012	094000	18044520	4060	4060	4060	4060	0
661	20231012	093900	18044520	4060	4060	4060	4060	100
662	20231012	093800	17638520	4065	4065	4065	4065	109
663	20231012	093700	17195435	4065	4065	4065	4065	329
664	20231012	093600	15858050	4080	4080	4080	4080	0
665	20231012	093500	15858050	4080	4080	4080	4080	11
666	20231012	093400	15813170	4080	4080	4080	4080	0
667	20231012	093300	15813170	4080	4080	4080	4080	1
668	20231012	093200	15809090	4080	4080	4080	4080	2
669	20231012	093100	15800930	4080	4080	4080	4080	50
670	20231012	093000	15596930	4080	4080	4080	4080	0
671	20231012	092900	15596930	4080	4080	4080	4080	10
672	20231012	092800	15556130	4080	4080	4080	4080	40
673	20231012	092700	15392930	4085	4085	4085	4085	0
674	20231012	092600	15392930	4085	4085	4085	4085	0
675	20231012	092500	15392930	4085	4085	4085	4085	0
676	20231012	092400	15392930	4085	4085	4085	4085	0
677	20231012	092300	15392930	4085	4085	4085	4085	0
678	20231012	092200	15392930	4085	4085	4085	4085	0
679	20231012	092100	15392930	4085	4085	4085	4085	0
680	20231012	092000	15392930	4085	4085	4085	4085	0
681	20231012	091900	15392930	4085	4085	4085	4085	0
682	20231012	091800	15392930	4085	4085	4085	4085	0
683	20231012	091700	15392930	4085	4085	4085	4085	0
684	20231012	091600	15392930	4085	4085	4085	4085	4
685	20231012	091500	15376590	4085	4085	4085	4085	0
686	20231012	091400	15376590	4085	4085	4085	4085	1
687	20231012	091300	15372505	4085	4085	4085	4085	1
688	20231012	091200	15368420	4095	4095	4100	4095	119
689	20231012	091100	14880615	4100	4075	4100	4075	1426
690	20231012	091000	9049425	4075	4055	4075	4055	981
691	20231012	090900	5057550	4055	4055	4055	4055	3
692	20231012	090800	5045385	4040	4040	4040	4040	0
693	20231012	090700	5045385	4040	4040	4040	4040	0
694	20231012	090600	5045385	4040	4040	4040	4040	0
695	20231012	090500	5045385	4040	4055	4055	4040	536
696	20231012	090400	2875860	4055	4055	4055	4055	15
697	20231012	090300	2815035	4055	4065	4065	4055	144
698	20231012	090200	2230235	4055	4060	4060	4055	56
699	20231012	090100	2003025	4055	4055	4055	4045	130
700	20231012	090000	1476875	4055	4045	4055	4045	365