KissMeData/142280/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200600	59317785	4035	4035	4035	4035	3
3	20231012	200500	59317785	4035	4035	4035	4035	0
4	20231012	200400	59317785	4035	4035	4035	4035	0
5	20231012	200300	59317785	4035	4035	4035	4035	0
6	20231012	200200	59317785	4035	4035	4035	4035	0
7	20231012	200100	59317785	4035	4035	4035	4035	0
8	20231012	200000	59317785	4035	4035	4035	4035	0
9	20231012	195900	59317785	4035	4035	4035	4035	0
10	20231012	195800	59317785	4035	4035	4035	4035	0
11	20231012	195700	59317785	4035	4035	4035	4035	0
12	20231012	195600	59317785	4035	4035	4035	4035	0
13	20231012	195500	59317785	4035	4035	4035	4035	0
14	20231012	195400	59317785	4035	4035	4035	4035	0
15	20231012	195300	59317785	4035	4035	4035	4035	0
16	20231012	195200	59317785	4035	4035	4035	4035	0
17	20231012	195100	59317785	4035	4035	4035	4035	0
18	20231012	195000	59317785	4035	4035	4035	4035	0
19	20231012	194900	59317785	4035	4035	4035	4035	0
20	20231012	194800	59317785	4035	4035	4035	4035	0
21	20231012	194700	59317785	4035	4035	4035	4035	0
22	20231012	194600	59317785	4035	4035	4035	4035	0
23	20231012	194500	59317785	4035	4035	4035	4035	0
24	20231012	194400	59317785	4035	4035	4035	4035	0
25	20231012	194300	59317785	4035	4035	4035	4035	0
26	20231012	194200	59317785	4035	4035	4035	4035	0
27	20231012	194100	59317785	4035	4035	4035	4035	0
28	20231012	194000	59317785	4035	4035	4035	4035	0
29	20231012	193900	59317785	4035	4035	4035	4035	0
30	20231012	193800	59317785	4035	4035	4035	4035	0
31	20231012	193700	59317785	4035	4035	4035	4035	0
32	20231012	193600	59317785	4035	4035	4035	4035	3
33	20231012	193500	59317785	4035	4035	4035	4035	0
34	20231012	193400	59317785	4035	4035	4035	4035	0
35	20231012	193300	59317785	4035	4035	4035	4035	0
36	20231012	193200	59317785	4035	4035	4035	4035	0
37	20231012	193100	59317785	4035	4035	4035	4035	0
38	20231012	193000	59317785	4035	4035	4035	4035	0
39	20231012	192900	59317785	4035	4035	4035	4035	0
40	20231012	192800	59317785	4035	4035	4035	4035	0
41	20231012	192700	59317785	4035	4035	4035	4035	0
42	20231012	192600	59317785	4035	4035	4035	4035	0
43	20231012	192500	59317785	4035	4035	4035	4035	0
44	20231012	192400	59317785	4035	4035	4035	4035	0
45	20231012	192300	59317785	4035	4035	4035	4035	0
46	20231012	192200	59317785	4035	4035	4035	4035	0
47	20231012	192100	59317785	4035	4035	4035	4035	0
48	20231012	192000	59317785	4035	4035	4035	4035	0
49	20231012	191900	59317785	4035	4035	4035	4035	0
50	20231012	191800	59317785	4035	4035	4035	4035	0
51	20231012	191700	59317785	4035	4035	4035	4035	0
52	20231012	191600	59317785	4035	4035	4035	4035	0
53	20231012	191500	59317785	4035	4035	4035	4035	0
54	20231012	191400	59317785	4035	4035	4035	4035	0
55	20231012	191300	59317785	4035	4035	4035	4035	0
56	20231012	191200	59317785	4035	4035	4035	4035	0
57	20231012	191100	59317785	4035	4035	4035	4035	0
58	20231012	191000	59317785	4035	4035	4035	4035	0
59	20231012	190900	59317785	4035	4035	4035	4035	0
60	20231012	190800	59317785	4035	4035	4035	4035	0
61	20231012	190700	59317785	4035	4035	4035	4035	0
62	20231012	190600	59317785	4035	4035	4035	4035	3
63	20231012	190500	59317785	4035	4035	4035	4035	0
64	20231012	190400	59317785	4035	4035	4035	4035	0
65	20231012	190300	59317785	4035	4035	4035	4035	0
66	20231012	190200	59317785	4035	4035	4035	4035	0
67	20231012	190100	59317785	4035	4035	4035	4035	0
68	20231012	190000	59317785	4035	4035	4035	4035	0
69	20231012	185900	59317785	4035	4035	4035	4035	0
70	20231012	185800	59317785	4035	4035	4035	4035	0
71	20231012	185700	59317785	4035	4035	4035	4035	0
72	20231012	185600	59317785	4035	4035	4035	4035	0
73	20231012	185500	59317785	4035	4035	4035	4035	0
74	20231012	185400	59317785	4035	4035	4035	4035	0
75	20231012	185300	59317785	4035	4035	4035	4035	0
76	20231012	185200	59317785	4035	4035	4035	4035	0
77	20231012	185100	59317785	4035	4035	4035	4035	0
78	20231012	185000	59317785	4035	4035	4035	4035	0
79	20231012	184900	59317785	4035	4035	4035	4035	0
80	20231012	184800	59317785	4035	4035	4035	4035	0
81	20231012	184700	59317785	4035	4035	4035	4035	0
82	20231012	184600	59317785	4035	4035	4035	4035	0
83	20231012	184500	59317785	4035	4035	4035	4035	0
84	20231012	184400	59317785	4035	4035	4035	4035	0
85	20231012	184300	59317785	4035	4035	4035	4035	0
86	20231012	184200	59317785	4035	4035	4035	4035	0
87	20231012	184100	59317785	4035	4035	4035	4035	0
88	20231012	184000	59317785	4035	4035	4035	4035	0
89	20231012	183900	59317785	4035	4035	4035	4035	0
90	20231012	183800	59317785	4035	4035	4035	4035	0
91	20231012	183700	59317785	4035	4035	4035	4035	0
92	20231012	183600	59317785	4035	4035	4035	4035	3
93	20231012	183500	59317785	4035	4035	4035	4035	0
94	20231012	183400	59317785	4035	4035	4035	4035	0
95	20231012	183300	59317785	4035	4035	4035	4035	0
96	20231012	183200	59317785	4035	4035	4035	4035	0
97	20231012	183100	59317785	4035	4035	4035	4035	0
98	20231012	183000	59317785	4035	4035	4035	4035	0
99	20231012	182900	59317785	4035	4035	4035	4035	0
100	20231012	182800	59317785	4035	4035	4035	4035	0
101	20231012	182700	59317785	4035	4035	4035	4035	0
102	20231012	182600	59317785	4035	4035	4035	4035	0
103	20231012	182500	59317785	4035	4035	4035	4035	0
104	20231012	182400	59317785	4035	4035	4035	4035	0
105	20231012	182300	59317785	4035	4035	4035	4035	0
106	20231012	182200	59317785	4035	4035	4035	4035	0
107	20231012	182100	59317785	4035	4035	4035	4035	0
108	20231012	182000	59317785	4035	4035	4035	4035	0
109	20231012	181900	59317785	4035	4035	4035	4035	0
110	20231012	181800	59317785	4035	4035	4035	4035	0
111	20231012	181700	59317785	4035	4035	4035	4035	0
112	20231012	181600	59317785	4035	4035	4035	4035	0
113	20231012	181500	59317785	4035	4035	4035	4035	0
114	20231012	181400	59317785	4035	4035	4035	4035	0
115	20231012	181300	59317785	4035	4035	4035	4035	0
116	20231012	181200	59317785	4035	4035	4035	4035	0
117	20231012	181100	59317785	4035	4035	4035	4035	0
118	20231012	181000	59317785	4035	4035	4035	4035	0
119	20231012	180900	59317785	4035	4035	4035	4035	0
120	20231012	180800	59317785	4035	4035	4035	4035	0
121	20231012	180700	59317785	4035	4035	4035	4035	0
122	20231012	180600	59317785	4035	4035	4035	4035	3
123	20231012	180500	59317785	4035	4035	4035	4035	0
124	20231012	180400	59317785	4035	4035	4035	4035	0
125	20231012	180300	59317785	4035	4035	4035	4035	0
126	20231012	180200	59317785	4035	4035	4035	4035	0
127	20231012	180100	59317785	4035	4035	4035	4035	0
128	20231012	180000	59317785	4035	4035	4035	4035	0
129	20231012	175900	59317785	4035	4035	4035	4035	0
130	20231012	175800	59317785	4035	4035	4035	4035	0
131	20231012	175700	59317785	4035	4035	4035	4035	0
132	20231012	175600	59317785	4035	4035	4035	4035	0
133	20231012	175500	59317785	4035	4035	4035	4035	0
134	20231012	175400	59317785	4035	4035	4035	4035	0
135	20231012	175300	59317785	4035	4035	4035	4035	0
136	20231012	175200	59317785	4035	4035	4035	4035	0
137	20231012	175100	59317785	4035	4035	4035	4035	0
138	20231012	175000	59317785	4035	4035	4035	4035	0
139	20231012	174900	59317785	4035	4035	4035	4035	0
140	20231012	174800	59317785	4035	4035	4035	4035	0
141	20231012	174700	59317785	4035	4035	4035	4035	0
142	20231012	174600	59317785	4035	4035	4035	4035	0
143	20231012	174500	59317785	4035	4035	4035	4035	0
144	20231012	174400	59317785	4035	4035	4035	4035	0
145	20231012	174300	59317785	4035	4035	4035	4035	0
146	20231012	174200	59317785	4035	4035	4035	4035	0
147	20231012	174100	59317785	4035	4035	4035	4035	0
148	20231012	174000	59317785	4035	4035	4035	4035	0
149	20231012	173900	59317785	4035	4035	4035	4035	0
150	20231012	173800	59317785	4035	4035	4035	4035	0
151	20231012	173700	59317785	4035	4035	4035	4035	0
152	20231012	173600	59317785	4035	4035	4035	4035	3
153	20231012	173500	59317785	4035	4035	4035	4035	0
154	20231012	173400	59317785	4035	4035	4035	4035	0
155	20231012	173300	59317785	4035	4035	4035	4035	0
156	20231012	173200	59317785	4035	4035	4035	4035	0
157	20231012	173100	59317785	4035	4035	4035	4035	0
158	20231012	173000	59317785	4035	4035	4035	4035	0
159	20231012	172900	59317785	4035	4035	4035	4035	0
160	20231012	172800	59317785	4035	4035	4035	4035	0
161	20231012	172700	59317785	4035	4035	4035	4035	0
162	20231012	172600	59317785	4035	4035	4035	4035	0
163	20231012	172500	59317785	4035	4035	4035	4035	0
164	20231012	172400	59317785	4035	4035	4035	4035	0
165	20231012	172300	59317785	4035	4035	4035	4035	0
166	20231012	172200	59317785	4035	4035	4035	4035	0
167	20231012	172100	59317785	4035	4035	4035	4035	0
168	20231012	172000	59317785	4035	4035	4035	4035	0
169	20231012	171900	59317785	4035	4035	4035	4035	0
170	20231012	171800	59317785	4035	4035	4035	4035	0
171	20231012	171700	59317785	4035	4035	4035	4035	0
172	20231012	171600	59317785	4035	4035	4035	4035	0
173	20231012	171500	59317785	4035	4035	4035	4035	0
174	20231012	171400	59317785	4035	4035	4035	4035	0
175	20231012	171300	59317785	4035	4035	4035	4035	0
176	20231012	171200	59317785	4035	4035	4035	4035	0
177	20231012	171100	59317785	4035	4035	4035	4035	0
178	20231012	171000	59317785	4035	4035	4035	4035	0
179	20231012	170900	59317785	4035	4035	4035	4035	0
180	20231012	170800	59317785	4035	4035	4035	4035	0
181	20231012	170700	59317785	4035	4035	4035	4035	0
182	20231012	170600	59317785	4035	4035	4035	4035	3
183	20231012	170500	59317785	4035	4035	4035	4035	0
184	20231012	170400	59317785	4035	4035	4035	4035	0
185	20231012	170300	59317785	4035	4035	4035	4035	0
186	20231012	170200	59317785	4035	4035	4035	4035	0
187	20231012	170100	59317785	4035	4035	4035	4035	0
188	20231012	170000	59317785	4035	4035	4035	4035	0
189	20231012	165900	59317785	4035	4035	4035	4035	0
190	20231012	165800	59317785	4035	4035	4035	4035	0
191	20231012	165700	59317785	4035	4035	4035	4035	0
192	20231012	165600	59317785	4035	4035	4035	4035	0
193	20231012	165500	59317785	4035	4035	4035	4035	0
194	20231012	165400	59317785	4035	4035	4035	4035	0
195	20231012	165300	59317785	4035	4035	4035	4035	0
196	20231012	165200	59317785	4035	4035	4035	4035	0
197	20231012	165100	59317785	4035	4035	4035	4035	0
198	20231012	165000	59317785	4035	4035	4035	4035	0
199	20231012	164900	59317785	4035	4035	4035	4035	0
200	20231012	164800	59317785	4035	4035	4035	4035	0
201	20231012	164700	59317785	4035	4035	4035	4035	0
202	20231012	164600	59317785	4035	4035	4035	4035	0
203	20231012	164500	59317785	4035	4035	4035	4035	0
204	20231012	164400	59317785	4035	4035	4035	4035	0
205	20231012	164300	59317785	4035	4035	4035	4035	0
206	20231012	164200	59317785	4035	4035	4035	4035	0
207	20231012	164100	59317785	4035	4035	4035	4035	0
208	20231012	164000	59317785	4035	4035	4035	4035	0
209	20231012	163900	59317785	4035	4035	4035	4035	0
210	20231012	163800	59317785	4035	4035	4035	4035	0
211	20231012	163700	59317785	4035	4035	4035	4035	0
212	20231012	163600	59317785	4035	4035	4035	4035	3
213	20231012	163500	59317785	4035	4035	4035	4035	0
214	20231012	163400	59317785	4035	4035	4035	4035	0
215	20231012	163300	59317785	4035	4035	4035	4035	0
216	20231012	163200	59317785	4035	4035	4035	4035	0
217	20231012	163100	59317785	4035	4035	4035	4035	0
218	20231012	163000	59317785	4035	4035	4035	4035	0
219	20231012	162900	59317785	4035	4035	4035	4035	0
220	20231012	162800	59317785	4035	4035	4035	4035	0
221	20231012	162700	59317785	4035	4035	4035	4035	0
222	20231012	162600	59317785	4035	4035	4035	4035	0
223	20231012	162500	59317785	4035	4035	4035	4035	0
224	20231012	162400	59317785	4035	4035	4035	4035	0
225	20231012	162300	59317785	4035	4035	4035	4035	0
226	20231012	162200	59317785	4035	4035	4035	4035	0
227	20231012	162100	59317785	4035	4035	4035	4035	0
228	20231012	162000	59317785	4035	4035	4035	4035	0
229	20231012	161900	59317785	4035	4035	4035	4035	0
230	20231012	161800	59317785	4035	4035	4035	4035	0
231	20231012	161700	59317785	4035	4035	4035	4035	0
232	20231012	161600	59317785	4035	4035	4035	4035	0
233	20231012	161500	59317785	4035	4035	4035	4035	0
234	20231012	161400	59317785	4035	4035	4035	4035	0
235	20231012	161300	59317785	4035	4035	4035	4035	0
236	20231012	161200	59317785	4035	4035	4035	4035	0
237	20231012	161100	59317785	4035	4035	4035	4035	0
238	20231012	161000	59317785	4035	4035	4035	4035	0
239	20231012	160900	59317785	4035	4035	4035	4035	0
240	20231012	160800	59317785	4035	4035	4035	4035	0
241	20231012	160700	59317785	4035	4035	4035	4035	0
242	20231012	160600	59317785	4035	4035	4035	4035	3
243	20231012	160500	59317785	4035	4035	4035	4035	0
244	20231012	160400	59317785	4035	4035	4035	4035	0
245	20231012	160300	59317785	4035	4035	4035	4035	0
246	20231012	160200	59317785	4035	4035	4035	4035	0
247	20231012	160100	59317785	4035	4035	4035	4035	0
248	20231012	160000	59317785	4035	4035	4035	4035	0
249	20231012	155900	59317785	4035	4035	4035	4035	0
250	20231012	155800	59317785	4035	4035	4035	4035	0
251	20231012	155700	59317785	4035	4035	4035	4035	0
252	20231012	155600	59317785	4035	4035	4035	4035	0
253	20231012	155500	59317785	4035	4035	4035	4035	0
254	20231012	155400	59317785	4035	4035	4035	4035	0
255	20231012	155300	59317785	4035	4035	4035	4035	0
256	20231012	155200	59317785	4035	4035	4035	4035	0
257	20231012	155100	59317785	4035	4035	4035	4035	0
258	20231012	155000	59317785	4035	4035	4035	4035	0
259	20231012	154900	59317785	4035	4035	4035	4035	0
260	20231012	154800	59317785	4035	4035	4035	4035	0
261	20231012	154700	59317785	4035	4035	4035	4035	0
262	20231012	154600	59317785	4035	4035	4035	4035	0
263	20231012	154500	59317785	4035	4035	4035	4035	0
264	20231012	154400	59317785	4035	4035	4035	4035	0
265	20231012	154300	59317785	4035	4035	4035	4035	0
266	20231012	154200	59317785	4035	4035	4035	4035	0
267	20231012	154100	59317785	4035	4035	4035	4035	0
268	20231012	154000	59317785	4035	4035	4035	4035	0
269	20231012	153900	59317785	4035	4035	4035	4035	0
270	20231012	153800	59317785	4035	4035	4035	4035	0
271	20231012	153700	59317785	4035	4035	4035	4035	0
272	20231012	153600	59317785	4035	4035	4035	4035	3
273	20231012	153500	59317785	4035	4035	4035	4035	0
274	20231012	153400	59317785	4035	4035	4035	4035	0
275	20231012	153300	59317785	4035	4035	4035	4035	0
276	20231012	153200	59317785	4035	4035	4035	4035	0
277	20231012	153100	59317785	4035	4035	4035	4035	0
278	20231012	153000	59317785	4035	4035	4035	4035	3
279	20231012	152900	59305680	4035	4035	4035	4035	0
280	20231012	152800	59305680	4035	4035	4035	4035	0
281	20231012	152700	59305680	4035	4035	4035	4035	0
282	20231012	152600	59305680	4035	4035	4035	4035	0
283	20231012	152500	59305680	4035	4035	4035	4035	0
284	20231012	152400	59305680	4035	4035	4035	4035	0
285	20231012	152300	59305680	4035	4035	4035	4035	0
286	20231012	152200	59305680	4035	4035	4035	4035	0
287	20231012	152100	59305680	4035	4035	4035	4035	0
288	20231012	152000	59305680	4035	4035	4035	4035	0
289	20231012	151900	59305680	4035	4010	4035	4010	395
290	20231012	151800	57721430	4020	4020	4020	4020	7
291	20231012	151700	57693290	4015	4015	4015	4015	50
292	20231012	151600	57492540	4015	4015	4015	4015	119
293	20231012	151500	57014755	4015	4015	4015	4015	117
294	20231012	151400	56545000	4015	4015	4015	4015	0
295	20231012	151300	56545000	4015	4015	4015	4015	0
296	20231012	151200	56545000	4015	4015	4015	4015	190
297	20231012	151100	55782150	4020	4020	4020	4020	0
298	20231012	151000	55782150	4020	4020	4020	4020	258
299	20231012	150900	54744990	4030	4030	4030	4030	0
300	20231012	150800	54744990	4030	4030	4030	4030	0
301	20231012	150700	54744990	4030	4030	4030	4030	0
302	20231012	150600	54744990	4030	4035	4035	4030	12
303	20231012	150500	54696620	4040	4040	4040	4040	0
304	20231012	150400	54696620	4040	4040	4040	4040	0
305	20231012	150300	54696620	4040	4040	4040	4040	0
306	20231012	150200	54696620	4040	4040	4040	4040	0
307	20231012	150100	54696620	4040	4040	4040	4040	0
308	20231012	150000	54696620	4040	4040	4040	4040	0
309	20231012	145900	54696620	4040	4040	4040	4040	0
310	20231012	145800	54696620	4040	4040	4040	4040	0
311	20231012	145700	54696620	4040	4040	4040	4040	0
312	20231012	145600	54696620	4040	4040	4040	4040	0
313	20231012	145500	54696620	4040	4040	4040	4040	0
314	20231012	145400	54696620	4040	4040	4040	4040	0
315	20231012	145300	54696620	4040	4040	4040	4040	0
316	20231012	145200	54696620	4040	4040	4040	4040	0
317	20231012	145100	54696620	4040	4040	4040	4040	0
318	20231012	145000	54696620	4040	4040	4040	4040	0
319	20231012	144900	54696620	4040	4040	4040	4040	0
320	20231012	144800	54696620	4040	4040	4040	4040	0
321	20231012	144700	54696620	4040	4040	4040	4040	0
322	20231012	144600	54696620	4040	4040	4040	4040	0
323	20231012	144500	54696620	4040	4040	4040	4040	0
324	20231012	144400	54696620	4040	4040	4040	4040	0
325	20231012	144300	54696620	4040	4030	4040	4030	306
326	20231012	144200	53462270	4030	4030	4030	4030	1563
327	20231012	144100	47163380	4040	4040	4040	4040	0
328	20231012	144000	47163380	4040	4040	4040	4040	8
329	20231012	143900	47131060	4035	4035	4035	4035	0
330	20231012	143800	47131060	4035	4035	4035	4035	0
331	20231012	143700	47131060	4035	4035	4035	4035	0
332	20231012	143600	47131060	4035	4035	4035	4035	0
333	20231012	143500	47131060	4035	4035	4035	4035	0
334	20231012	143400	47131060	4035	4035	4035	4035	0
335	20231012	143300	47131060	4035	4030	4035	4030	205
336	20231012	143200	46304635	4030	4030	4030	4030	0
337	20231012	143100	46304635	4030	4030	4030	4030	0
338	20231012	143000	46304635	4030	4030	4030	4030	1296
339	20231012	142900	41081755	4035	4035	4035	4035	104
340	20231012	142800	40662115	4040	4040	4040	4040	0
341	20231012	142700	40662115	4040	4040	4040	4040	0
342	20231012	142600	40662115	4040	4040	4040	4040	0
343	20231012	142500	40662115	4040	4040	4040	4040	2
344	20231012	142400	40654035	4040	4040	4040	4040	4
345	20231012	142300	40637875	4035	4035	4035	4035	0
346	20231012	142200	40637875	4035	4035	4035	4035	0
347	20231012	142100	40637875	4035	4035	4035	4035	0
348	20231012	142000	40637875	4035	4035	4035	4035	0
349	20231012	141900	40637875	4035	4035	4035	4035	10
350	20231012	141800	40597525	4040	4040	4040	4040	1
351	20231012	141700	40593485	4035	4035	4035	4035	30
352	20231012	141600	40472435	4040	4040	4040	4040	1
353	20231012	141500	40468395	4035	4035	4035	4035	52
354	20231012	141400	40258575	4040	4040	4040	4040	0
355	20231012	141300	40258575	4040	4040	4040	4040	0
356	20231012	141200	40258575	4040	4040	4040	4040	0
357	20231012	141100	40258575	4040	4040	4040	4040	0
358	20231012	141000	40258575	4040	4040	4040	4040	1
359	20231012	140900	40254535	4040	4040	4040	4040	3
360	20231012	140800	40242415	4040	4040	4040	4040	0
361	20231012	140700	40242415	4040	4040	4040	4040	0
362	20231012	140600	40242415	4040	4040	4040	4040	1
363	20231012	140500	40238375	4040	4040	4040	4040	0
364	20231012	140400	40238375	4040	4040	4040	4040	0
365	20231012	140300	40238375	4040	4040	4040	4040	0
366	20231012	140200	40238375	4040	4040	4040	4040	2
367	20231012	140100	40230295	4035	4035	4035	4035	0
368	20231012	140000	40230295	4035	4035	4035	4035	0
369	20231012	135900	40230295	4035	4035	4035	4035	10
370	20231012	135800	40189945	4040	4040	4040	4040	0
371	20231012	135700	40189945	4040	4040	4040	4040	0
372	20231012	135600	40189945	4040	4040	4040	4040	0
373	20231012	135500	40189945	4040	4040	4040	4040	0
374	20231012	135400	40189945	4040	4040	4040	4040	0
375	20231012	135300	40189945	4040	4040	4040	4040	10
376	20231012	135200	40149545	4040	4040	4040	4040	0
377	20231012	135100	40149545	4040	4040	4040	4040	30
378	20231012	135000	40028345	4040	4040	4040	4040	1
379	20231012	134900	40024305	4040	4040	4040	4040	0
380	20231012	134800	40024305	4040	4040	4040	4040	0
381	20231012	134700	40024305	4040	4040	4040	4040	0
382	20231012	134600	40024305	4040	4040	4040	4040	0
383	20231012	134500	40024305	4040	4040	4040	4040	0
384	20231012	134400	40024305	4040	4040	4040	4040	0
385	20231012	134300	40024305	4040	4040	4040	4040	1
386	20231012	134200	40020265	4035	4035	4035	4035	0
387	20231012	134100	40020265	4035	4035	4035	4035	0
388	20231012	134000	40020265	4035	4035	4035	4035	0
389	20231012	133900	40020265	4035	4035	4035	4035	0
390	20231012	133800	40020265	4035	4035	4035	4035	0
391	20231012	133700	40020265	4035	4035	4035	4035	0
392	20231012	133600	40020265	4035	4035	4035	4035	0
393	20231012	133500	40020265	4035	4035	4035	4035	0
394	20231012	133400	40020265	4035	4035	4035	4035	0
395	20231012	133300	40020265	4035	4035	4035	4035	210
396	20231012	133200	39172915	4035	4035	4035	4035	0
397	20231012	133100	39172915	4035	4035	4035	4035	0
398	20231012	133000	39172915	4035	4035	4035	4035	10
399	20231012	132900	39132565	4040	4040	4040	4040	0
400	20231012	132800	39132565	4040	4040	4040	4040	40
401	20231012	132700	38970965	4045	4045	4045	4045	0
402	20231012	132600	38970965	4045	4045	4045	4045	0
403	20231012	132500	38970965	4045	4045	4045	4045	0
404	20231012	132400	38970965	4045	4045	4045	4045	0
405	20231012	132300	38970965	4045	4045	4045	4045	1
406	20231012	132200	38966920	4045	4045	4045	4045	0
407	20231012	132100	38966920	4045	4045	4045	4045	0
408	20231012	132000	38966920	4045	4045	4045	4045	0
409	20231012	131900	38966920	4045	4045	4045	4045	0
410	20231012	131800	38966920	4045	4045	4045	4045	0
411	20231012	131700	38966920	4045	4045	4045	4045	5
412	20231012	131600	38946695	4035	4035	4035	4035	150
413	20231012	131500	38341445	4035	4035	4035	4035	0
414	20231012	131400	38341445	4035	4035	4035	4035	0
415	20231012	131300	38341445	4035	4035	4035	4035	0
416	20231012	131200	38341445	4035	4035	4035	4035	0
417	20231012	131100	38341445	4035	4035	4035	4035	0
418	20231012	131000	38341445	4035	4035	4035	4035	0
419	20231012	130900	38341445	4035	4035	4035	4035	0
420	20231012	130800	38341445	4035	4035	4035	4035	0
421	20231012	130700	38341445	4035	4035	4035	4035	26
422	20231012	130600	38236535	4045	4045	4045	4045	0
423	20231012	130500	38236535	4045	4045	4045	4045	0
424	20231012	130400	38236535	4045	4045	4045	4045	0
425	20231012	130300	38236535	4045	4045	4045	4045	0
426	20231012	130200	38236535	4045	4045	4045	4045	0
427	20231012	130100	38236535	4045	4045	4045	4045	0
428	20231012	130000	38236535	4045	4045	4045	4045	0
429	20231012	125900	38236535	4045	4045	4045	4045	0
430	20231012	125800	38236535	4045	4045	4045	4045	0
431	20231012	125700	38236535	4045	4045	4045	4045	0
432	20231012	125600	38236535	4045	4045	4045	4045	0
433	20231012	125500	38236535	4045	4045	4045	4045	0
434	20231012	125400	38236535	4045	4045	4045	4045	0
435	20231012	125300	38236535	4045	4045	4045	4045	0
436	20231012	125200	38236535	4045	4030	4045	4030	104
437	20231012	125100	37816365	4040	4035	4040	4035	1247
438	20231012	125000	32784490	4035	4035	4035	4035	1
439	20231012	124900	32780455	4030	4030	4030	4030	50
440	20231012	124800	32578955	4030	4030	4030	4030	0
441	20231012	124700	32578955	4030	4030	4030	4030	0
442	20231012	124600	32578955	4030	4030	4030	4030	1
443	20231012	124500	32574925	4030	4030	4030	4030	12
444	20231012	124400	32526565	4030	4030	4030	4030	20
445	20231012	124300	32445965	4030	4030	4030	4030	50
446	20231012	124200	32244465	4035	4035	4035	4035	0
447	20231012	124100	32244465	4035	4035	4035	4035	50
448	20231012	124000	32042715	4035	4035	4035	4035	50
449	20231012	123900	31840965	4035	4035	4035	4035	0
450	20231012	123800	31840965	4035	4035	4035	4035	0
451	20231012	123700	31840965	4035	4035	4035	4035	0
452	20231012	123600	31840965	4035	4035	4035	4035	0
453	20231012	123500	31840965	4035	4035	4035	4035	0
454	20231012	123400	31840965	4035	4035	4035	4035	0
455	20231012	123300	31840965	4035	4035	4035	4035	470
456	20231012	123200	29944515	4035	4035	4035	4035	0
457	20231012	123100	29944515	4035	4035	4035	4035	0
458	20231012	123000	29944515	4035	4035	4035	4035	0
459	20231012	122900	29944515	4035	4035	4035	4035	50
460	20231012	122800	29742765	4035	4035	4035	4035	0
461	20231012	122700	29742765	4035	4035	4035	4035	0
462	20231012	122600	29742765	4035	4035	4035	4035	0
463	20231012	122500	29742765	4035	4035	4035	4035	0
464	20231012	122400	29742765	4035	4035	4035	4035	0
465	20231012	122300	29742765	4035	4035	4035	4035	0
466	20231012	122200	29742765	4035	4035	4035	4035	0
467	20231012	122100	29742765	4035	4035	4035	4035	0
468	20231012	122000	29742765	4035	4035	4035	4035	4
469	20231012	121900	29726625	4035	4035	4035	4035	1
470	20231012	121800	29722590	4030	4030	4030	4030	181
471	20231012	121700	28993160	4035	4035	4035	4035	10
472	20231012	121600	28952810	4035	4035	4035	4035	0
473	20231012	121500	28952810	4035	4035	4035	4035	0
474	20231012	121400	28952810	4035	4035	4035	4035	9
475	20231012	121300	28916495	4035	4035	4035	4035	0
476	20231012	121200	28916495	4035	4035	4035	4035	0
477	20231012	121100	28916495	4035	4035	4035	4035	0
478	20231012	121000	28916495	4035	4035	4035	4035	0
479	20231012	120900	28916495	4035	4035	4035	4035	0
480	20231012	120800	28916495	4035	4035	4035	4035	0
481	20231012	120700	28916495	4035	4035	4035	4035	11
482	20231012	120600	28872110	4030	4030	4030	4030	0
483	20231012	120500	28872110	4030	4030	4030	4030	0
484	20231012	120400	28872110	4030	4030	4030	4030	0
485	20231012	120300	28872110	4030	4030	4030	4030	201
486	20231012	120200	28062080	4030	4030	4030	4030	0
487	20231012	120100	28062080	4030	4030	4030	4030	0
488	20231012	120000	28062080	4030	4030	4030	4030	0
489	20231012	115900	28062080	4030	4030	4030	4030	0
490	20231012	115800	28062080	4030	4030	4030	4030	10
491	20231012	115700	28021780	4030	4030	4030	4030	0
492	20231012	115600	28021780	4030	4030	4030	4030	30
493	20231012	115500	27900880	4030	4030	4030	4030	0
494	20231012	115400	27900880	4030	4030	4030	4030	0
495	20231012	115300	27900880	4030	4025	4030	4025	100
496	20231012	115200	27497980	4030	4030	4030	4030	0
497	20231012	115100	27497980	4030	4030	4030	4030	0
498	20231012	115000	27497980	4030	4025	4030	4025	248
499	20231012	114900	26499160	4020	4020	4020	4020	0
500	20231012	114800	26499160	4020	4020	4020	4020	0
501	20231012	114700	26499160	4020	4020	4020	4020	0
502	20231012	114600	26499160	4020	4020	4020	4020	0
503	20231012	114500	26499160	4020	4020	4020	4020	0
504	20231012	114400	26499160	4020	4020	4020	4020	0
505	20231012	114300	26499160	4020	4020	4020	4020	0
506	20231012	114200	26499160	4020	4020	4020	4020	0
507	20231012	114100	26499160	4020	4020	4020	4020	0
508	20231012	114000	26499160	4020	4020	4020	4020	1
509	20231012	113900	26495140	4020	4020	4020	4020	0
510	20231012	113800	26495140	4020	4020	4020	4020	0
511	20231012	113700	26495140	4020	4020	4020	4020	0
512	20231012	113600	26495140	4020	4020	4020	4020	0
513	20231012	113500	26495140	4020	4020	4020	4020	0
514	20231012	113400	26495140	4020	4020	4020	4020	0
515	20231012	113300	26495140	4020	4020	4020	4020	0
516	20231012	113200	26495140	4020	4020	4020	4020	0
517	20231012	113100	26495140	4020	4020	4020	4020	0
518	20231012	113000	26495140	4020	4020	4020	4020	0
519	20231012	112900	26495140	4020	4020	4020	4020	0
520	20231012	112800	26495140	4020	4020	4020	4020	63
521	20231012	112700	26241880	4030	4030	4030	4030	0
522	20231012	112600	26241880	4030	4030	4030	4030	1
523	20231012	112500	26237850	4030	4030	4030	4030	0
524	20231012	112400	26237850	4030	4030	4030	4030	3
525	20231012	112300	26225760	4020	4020	4020	4020	100
526	20231012	112200	25823760	4030	4030	4030	4030	0
527	20231012	112100	25823760	4030	4030	4030	4030	0
528	20231012	112000	25823760	4030	4030	4030	4030	0
529	20231012	111900	25823760	4030	4030	4030	4030	0
530	20231012	111800	25823760	4030	4030	4030	4030	0
531	20231012	111700	25823760	4030	4030	4030	4030	16
532	20231012	111600	25759280	4030	4030	4030	4030	2
533	20231012	111500	25751220	4030	4030	4030	4030	0
534	20231012	111400	25751220	4030	4030	4030	4030	0
535	20231012	111300	25751220	4030	4030	4030	4030	0
536	20231012	111200	25751220	4030	4030	4030	4030	843
537	20231012	111100	22353930	4030	4030	4030	4030	0
538	20231012	111000	22353930	4030	4030	4030	4030	0
539	20231012	110900	22353930	4030	4030	4030	4030	0
540	20231012	110800	22353930	4030	4030	4030	4030	0
541	20231012	110700	22353930	4030	4030	4030	4030	0
542	20231012	110600	22353930	4030	4030	4030	4030	0
543	20231012	110500	22353930	4030	4030	4030	4030	0
544	20231012	110400	22353930	4030	4030	4030	4030	0
545	20231012	110300	22353930	4030	4030	4030	4030	0
546	20231012	110200	22353930	4030	4030	4030	4030	0
547	20231012	110100	22353930	4030	4030	4030	4030	0
548	20231012	110000	22353930	4030	4030	4030	4030	0
549	20231012	105900	22353930	4030	4030	4030	4030	0
550	20231012	105800	22353930	4030	4030	4030	4030	0
551	20231012	105700	22353930	4030	4030	4030	4030	40
552	20231012	105600	22192730	4030	4030	4030	4030	1
553	20231012	105500	22188700	4015	4015	4015	4015	116
554	20231012	105400	21722960	4030	4030	4030	4030	0
555	20231012	105300	21722960	4030	4030	4030	4030	0
556	20231012	105200	21722960	4030	4030	4030	4030	0
557	20231012	105100	21722960	4030	4030	4030	4030	0
558	20231012	105000	21722960	4030	4030	4030	4030	0
559	20231012	104900	21722960	4030	4030	4030	4030	0
560	20231012	104800	21722960	4030	4025	4030	4025	305
561	20231012	104700	20495330	4025	4025	4025	4025	0
562	20231012	104600	20495330	4025	4025	4025	4025	0
563	20231012	104500	20495330	4025	4025	4025	4025	10
564	20231012	104400	20455080	4025	4025	4025	4025	1
565	20231012	104300	20451055	4015	4015	4015	4015	0
566	20231012	104200	20451055	4015	4015	4015	4015	1
567	20231012	104100	20447040	4025	4025	4025	4025	0
568	20231012	104000	20447040	4025	4025	4025	4025	0
569	20231012	103900	20447040	4025	4025	4025	4025	10
570	20231012	103800	20406790	4015	4015	4015	4015	0
571	20231012	103700	20406790	4015	4015	4015	4015	594
572	20231012	103600	18021880	4010	4010	4010	4010	0
573	20231012	103500	18021880	4010	4010	4010	4010	0
574	20231012	103400	18021880	4010	4010	4010	4010	0
575	20231012	103300	18021880	4010	4010	4010	4010	0
576	20231012	103200	18021880	4010	4010	4010	4010	0
577	20231012	103100	18021880	4010	4010	4010	4010	0
578	20231012	103000	18021880	4010	4010	4010	4010	0
579	20231012	102900	18021880	4010	4010	4010	4010	0
580	20231012	102800	18021880	4010	4010	4010	4010	0
581	20231012	102700	18021880	4010	4010	4010	4010	62
582	20231012	102600	17773260	4010	4010	4010	4010	0
583	20231012	102500	17773260	4010	4010	4010	4010	0
584	20231012	102400	17773260	4010	4010	4010	4010	0
585	20231012	102300	17773260	4010	4010	4010	4010	15
586	20231012	102200	17713110	4015	4015	4015	4015	0
587	20231012	102100	17713110	4015	4015	4015	4015	0
588	20231012	102000	17713110	4015	4015	4015	4015	0
589	20231012	101900	17713110	4015	4015	4015	4015	0
590	20231012	101800	17713110	4015	4015	4015	4015	0
591	20231012	101700	17713110	4015	4015	4015	4015	223
592	20231012	101600	16817765	4025	4025	4025	4025	0
593	20231012	101500	16817765	4025	4025	4025	4025	0
594	20231012	101400	16817765	4025	4025	4025	4025	0
595	20231012	101300	16817765	4025	4025	4025	4025	1
596	20231012	101200	16813740	4015	4015	4015	4015	0
597	20231012	101100	16813740	4015	4015	4015	4015	0
598	20231012	101000	16813740	4015	4015	4015	4015	0
599	20231012	100900	16813740	4015	4015	4015	4015	0
600	20231012	100800	16813740	4015	4015	4015	4015	0
601	20231012	100700	16813740	4015	4015	4015	4015	240
602	20231012	100600	15850140	4015	4020	4020	4015	419
603	20231012	100500	14167730	4025	4025	4025	4025	0
604	20231012	100400	14167730	4025	4025	4025	4025	0
605	20231012	100300	14167730	4025	4025	4025	4025	1
606	20231012	100200	14163705	4020	4020	4020	4020	0
607	20231012	100100	14163705	4020	4020	4020	4020	0
608	20231012	100000	14163705	4020	4020	4020	4020	6
609	20231012	095900	14139585	4020	4020	4020	4020	6
610	20231012	095800	14115465	4020	4020	4020	4020	0
611	20231012	095700	14115465	4020	4020	4020	4020	0
612	20231012	095600	14115465	4020	4020	4020	4020	0
613	20231012	095500	14115465	4020	4020	4020	4020	0
614	20231012	095400	14115465	4020	4020	4020	4020	349
615	20231012	095300	12712485	4015	4015	4015	4015	13
616	20231012	095200	12660290	4015	4015	4015	4015	7
617	20231012	095100	12632185	4015	4015	4015	4015	0
618	20231012	095000	12632185	4015	4015	4015	4015	0
619	20231012	094900	12632185	4015	4015	4015	4015	1
620	20231012	094800	12628170	4020	4020	4020	4020	0
621	20231012	094700	12628170	4020	4020	4020	4020	0
622	20231012	094600	12628170	4020	4020	4020	4020	0
623	20231012	094500	12628170	4020	4010	4020	4010	217
624	20231012	094400	11757990	4010	4010	4010	4010	0
625	20231012	094300	11757990	4010	4010	4010	4010	0
626	20231012	094200	11757990	4010	4010	4010	4010	200
627	20231012	094100	10955990	4025	4025	4025	4025	1
628	20231012	094000	10951965	4025	4025	4025	4025	1
629	20231012	093900	10947940	4020	4020	4020	4020	0
630	20231012	093800	10947940	4020	4020	4020	4020	0
631	20231012	093700	10947940	4020	4020	4020	4020	0
632	20231012	093600	10947940	4020	4015	4020	4015	30
633	20231012	093500	10827415	4015	4025	4025	4015	201
634	20231012	093400	10020390	4030	4030	4030	4030	1
635	20231012	093300	10016360	4030	4030	4030	4030	5
636	20231012	093200	9996210	4030	4030	4030	4030	7
637	20231012	093100	9968000	4015	4020	4020	4015	121
638	20231012	093000	9482180	4020	4030	4030	4020	7
639	20231012	092900	9454000	4030	4030	4030	4030	0
640	20231012	092800	9454000	4030	4030	4030	4030	0
641	20231012	092700	9454000	4030	4030	4030	4030	0
642	20231012	092600	9454000	4030	4030	4030	4030	0
643	20231012	092500	9454000	4030	4030	4030	4030	0
644	20231012	092400	9454000	4030	4030	4030	4030	2
645	20231012	092300	9445940	4010	4010	4010	4010	459
646	20231012	092200	7605350	4015	4030	4030	4015	43
647	20231012	092100	7432690	4020	4020	4020	4020	152
648	20231012	092000	6821650	4030	4030	4030	4020	302
649	20231012	091900	5607545	4035	4035	4035	4035	0
650	20231012	091800	5607545	4035	4035	4035	4035	0
651	20231012	091700	5607545	4035	4035	4035	4035	1
652	20231012	091600	5603510	4015	4015	4015	4015	0
653	20231012	091500	5603510	4015	4020	4020	4015	77
654	20231012	091400	5294255	4025	4025	4025	4025	26
655	20231012	091300	5189605	4040	4040	4040	4040	0
656	20231012	091200	5189605	4040	4045	4045	4040	14
657	20231012	091100	5133020	4045	4045	4045	4045	0
658	20231012	091000	5133020	4045	4045	4045	4045	1
659	20231012	090900	5128975	4025	4025	4025	4025	0
660	20231012	090800	5128975	4025	4025	4025	4025	5
661	20231012	090700	5108850	4025	4025	4025	4025	1
662	20231012	090600	5104825	4045	4045	4045	4045	0
663	20231012	090500	5104825	4045	4045	4045	4045	0
664	20231012	090400	5104825	4045	4040	4045	4040	52
665	20231012	090300	4894735	4045	4045	4045	4045	0
666	20231012	090200	4894735	4045	4045	4045	4045	2
667	20231012	090100	4886645	4040	4040	4040	4040	15
668	20231012	090000	4826045	4030	4015	4030	4015	1202