KissMeData/277070/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203500	115326210	5090	5090	5090	5090	665
3	20231006	203400	115326210	5090	5090	5090	5090	0
4	20231006	203300	115326210	5090	5090	5090	5090	0
5	20231006	203200	115326210	5090	5090	5090	5090	0
6	20231006	203100	115326210	5090	5090	5090	5090	0
7	20231006	203000	115326210	5090	5090	5090	5090	0
8	20231006	202900	115326210	5090	5090	5090	5090	0
9	20231006	202800	115326210	5090	5090	5090	5090	0
10	20231006	202700	115326210	5090	5090	5090	5090	0
11	20231006	202600	115326210	5090	5090	5090	5090	0
12	20231006	202500	115326210	5090	5090	5090	5090	0
13	20231006	202400	115326210	5090	5090	5090	5090	0
14	20231006	202300	115326210	5090	5090	5090	5090	0
15	20231006	202200	115326210	5090	5090	5090	5090	0
16	20231006	202100	115326210	5090	5090	5090	5090	0
17	20231006	202000	115326210	5090	5090	5090	5090	0
18	20231006	201900	115326210	5090	5090	5090	5090	0
19	20231006	201800	115326210	5090	5090	5090	5090	0
20	20231006	201700	115326210	5090	5090	5090	5090	0
21	20231006	201600	115326210	5090	5090	5090	5090	0
22	20231006	201500	115326210	5090	5090	5090	5090	0
23	20231006	201400	115326210	5090	5090	5090	5090	0
24	20231006	201300	115326210	5090	5090	5090	5090	0
25	20231006	201200	115326210	5090	5090	5090	5090	0
26	20231006	201100	115326210	5090	5090	5090	5090	0
27	20231006	201000	115326210	5090	5090	5090	5090	0
28	20231006	200900	115326210	5090	5090	5090	5090	0
29	20231006	200800	115326210	5090	5090	5090	5090	0
30	20231006	200700	115326210	5090	5090	5090	5090	0
31	20231006	200600	115326210	5090	5090	5090	5090	0
32	20231006	200500	115326210	5090	5090	5090	5090	665
33	20231006	200400	115326210	5090	5090	5090	5090	0
34	20231006	200300	115326210	5090	5090	5090	5090	0
35	20231006	200200	115326210	5090	5090	5090	5090	0
36	20231006	200100	115326210	5090	5090	5090	5090	0
37	20231006	200000	115326210	5090	5090	5090	5090	0
38	20231006	195900	115326210	5090	5090	5090	5090	0
39	20231006	195800	115326210	5090	5090	5090	5090	0
40	20231006	195700	115326210	5090	5090	5090	5090	0
41	20231006	195600	115326210	5090	5090	5090	5090	0
42	20231006	195500	115326210	5090	5090	5090	5090	0
43	20231006	195400	115326210	5090	5090	5090	5090	0
44	20231006	195300	115326210	5090	5090	5090	5090	0
45	20231006	195200	115326210	5090	5090	5090	5090	0
46	20231006	195100	115326210	5090	5090	5090	5090	0
47	20231006	195000	115326210	5090	5090	5090	5090	0
48	20231006	194900	115326210	5090	5090	5090	5090	0
49	20231006	194800	115326210	5090	5090	5090	5090	0
50	20231006	194700	115326210	5090	5090	5090	5090	0
51	20231006	194600	115326210	5090	5090	5090	5090	0
52	20231006	194500	115326210	5090	5090	5090	5090	0
53	20231006	194400	115326210	5090	5090	5090	5090	0
54	20231006	194300	115326210	5090	5090	5090	5090	0
55	20231006	194200	115326210	5090	5090	5090	5090	0
56	20231006	194100	115326210	5090	5090	5090	5090	0
57	20231006	194000	115326210	5090	5090	5090	5090	0
58	20231006	193900	115326210	5090	5090	5090	5090	0
59	20231006	193800	115326210	5090	5090	5090	5090	0
60	20231006	193700	115326210	5090	5090	5090	5090	0
61	20231006	193600	115326210	5090	5090	5090	5090	0
62	20231006	193500	115326210	5090	5090	5090	5090	665
63	20231006	193400	115326210	5090	5090	5090	5090	0
64	20231006	193300	115326210	5090	5090	5090	5090	0
65	20231006	193200	115326210	5090	5090	5090	5090	0
66	20231006	193100	115326210	5090	5090	5090	5090	0
67	20231006	193000	115326210	5090	5090	5090	5090	0
68	20231006	192900	115326210	5090	5090	5090	5090	0
69	20231006	192800	115326210	5090	5090	5090	5090	0
70	20231006	192700	115326210	5090	5090	5090	5090	0
71	20231006	192600	115326210	5090	5090	5090	5090	0
72	20231006	192500	115326210	5090	5090	5090	5090	0
73	20231006	192400	115326210	5090	5090	5090	5090	0
74	20231006	192300	115326210	5090	5090	5090	5090	0
75	20231006	192200	115326210	5090	5090	5090	5090	0
76	20231006	192100	115326210	5090	5090	5090	5090	0
77	20231006	192000	115326210	5090	5090	5090	5090	0
78	20231006	191900	115326210	5090	5090	5090	5090	0
79	20231006	191800	115326210	5090	5090	5090	5090	0
80	20231006	191700	115326210	5090	5090	5090	5090	0
81	20231006	191600	115326210	5090	5090	5090	5090	0
82	20231006	191500	115326210	5090	5090	5090	5090	0
83	20231006	191400	115326210	5090	5090	5090	5090	0
84	20231006	191300	115326210	5090	5090	5090	5090	0
85	20231006	191200	115326210	5090	5090	5090	5090	0
86	20231006	191100	115326210	5090	5090	5090	5090	0
87	20231006	191000	115326210	5090	5090	5090	5090	0
88	20231006	190900	115326210	5090	5090	5090	5090	0
89	20231006	190800	115326210	5090	5090	5090	5090	0
90	20231006	190700	115326210	5090	5090	5090	5090	0
91	20231006	190600	115326210	5090	5090	5090	5090	0
92	20231006	190500	115326210	5090	5090	5090	5090	665
93	20231006	190400	115326210	5090	5090	5090	5090	0
94	20231006	190300	115326210	5090	5090	5090	5090	0
95	20231006	190200	115326210	5090	5090	5090	5090	0
96	20231006	190100	115326210	5090	5090	5090	5090	0
97	20231006	190000	115326210	5090	5090	5090	5090	0
98	20231006	185900	115326210	5090	5090	5090	5090	0
99	20231006	185800	115326210	5090	5090	5090	5090	0
100	20231006	185700	115326210	5090	5090	5090	5090	0
101	20231006	185600	115326210	5090	5090	5090	5090	0
102	20231006	185500	115326210	5090	5090	5090	5090	0
103	20231006	185400	115326210	5090	5090	5090	5090	0
104	20231006	185300	115326210	5090	5090	5090	5090	0
105	20231006	185200	115326210	5090	5090	5090	5090	0
106	20231006	185100	115326210	5090	5090	5090	5090	0
107	20231006	185000	115326210	5090	5090	5090	5090	0
108	20231006	184900	115326210	5090	5090	5090	5090	0
109	20231006	184800	115326210	5090	5090	5090	5090	0
110	20231006	184700	115326210	5090	5090	5090	5090	0
111	20231006	184600	115326210	5090	5090	5090	5090	0
112	20231006	184500	115326210	5090	5090	5090	5090	0
113	20231006	184400	115326210	5090	5090	5090	5090	0
114	20231006	184300	115326210	5090	5090	5090	5090	0
115	20231006	184200	115326210	5090	5090	5090	5090	0
116	20231006	184100	115326210	5090	5090	5090	5090	0
117	20231006	184000	115326210	5090	5090	5090	5090	0
118	20231006	183900	115326210	5090	5090	5090	5090	0
119	20231006	183800	115326210	5090	5090	5090	5090	0
120	20231006	183700	115326210	5090	5090	5090	5090	0
121	20231006	183600	115326210	5090	5090	5090	5090	0
122	20231006	183500	115326210	5090	5090	5090	5090	665
123	20231006	183400	115326210	5090	5090	5090	5090	0
124	20231006	183300	115326210	5090	5090	5090	5090	0
125	20231006	183200	115326210	5090	5090	5090	5090	0
126	20231006	183100	115326210	5090	5090	5090	5090	0
127	20231006	183000	115326210	5090	5090	5090	5090	0
128	20231006	182900	115326210	5090	5090	5090	5090	0
129	20231006	182800	115326210	5090	5090	5090	5090	0
130	20231006	182700	115326210	5090	5090	5090	5090	0
131	20231006	182600	115326210	5090	5090	5090	5090	0
132	20231006	182500	115326210	5090	5090	5090	5090	0
133	20231006	182400	115326210	5090	5090	5090	5090	0
134	20231006	182300	115326210	5090	5090	5090	5090	0
135	20231006	182200	115326210	5090	5090	5090	5090	0
136	20231006	182100	115326210	5090	5090	5090	5090	0
137	20231006	182000	115326210	5090	5090	5090	5090	0
138	20231006	181900	115326210	5090	5090	5090	5090	0
139	20231006	181800	115326210	5090	5090	5090	5090	0
140	20231006	181700	115326210	5090	5090	5090	5090	0
141	20231006	181600	115326210	5090	5090	5090	5090	0
142	20231006	181500	115326210	5090	5090	5090	5090	0
143	20231006	181400	115326210	5090	5090	5090	5090	0
144	20231006	181300	115326210	5090	5090	5090	5090	0
145	20231006	181200	115326210	5090	5090	5090	5090	0
146	20231006	181100	115326210	5090	5090	5090	5090	0
147	20231006	181000	115326210	5090	5090	5090	5090	0
148	20231006	180900	115326210	5090	5090	5090	5090	0
149	20231006	180800	115326210	5090	5090	5090	5090	0
150	20231006	180700	115326210	5090	5090	5090	5090	0
151	20231006	180600	115326210	5090	5090	5090	5090	0
152	20231006	180500	115326210	5090	5090	5090	5090	665
153	20231006	180400	115326210	5090	5090	5090	5090	0
154	20231006	180300	115326210	5090	5090	5090	5090	0
155	20231006	180200	115326210	5090	5090	5090	5090	0
156	20231006	180100	115326210	5090	5090	5090	5090	0
157	20231006	180000	115326210	5090	5090	5090	5090	0
158	20231006	175900	115326210	5090	5090	5090	5090	0
159	20231006	175800	115326210	5090	5090	5090	5090	0
160	20231006	175700	115326210	5090	5090	5090	5090	0
161	20231006	175600	115326210	5090	5090	5090	5090	0
162	20231006	175500	115326210	5090	5090	5090	5090	0
163	20231006	175400	115326210	5090	5090	5090	5090	0
164	20231006	175300	115326210	5090	5090	5090	5090	0
165	20231006	175200	115326210	5090	5090	5090	5090	0
166	20231006	175100	115326210	5090	5090	5090	5090	0
167	20231006	175000	115326210	5090	5090	5090	5090	0
168	20231006	174900	115326210	5090	5090	5090	5090	0
169	20231006	174800	115326210	5090	5090	5090	5090	0
170	20231006	174700	115326210	5090	5090	5090	5090	0
171	20231006	174600	115326210	5090	5090	5090	5090	0
172	20231006	174500	115326210	5090	5090	5090	5090	0
173	20231006	174400	115326210	5090	5090	5090	5090	0
174	20231006	174300	115326210	5090	5090	5090	5090	0
175	20231006	174200	115326210	5090	5090	5090	5090	0
176	20231006	174100	115326210	5090	5090	5090	5090	0
177	20231006	174000	115326210	5090	5090	5090	5090	0
178	20231006	173900	115326210	5090	5090	5090	5090	0
179	20231006	173800	115326210	5090	5090	5090	5090	0
180	20231006	173700	115326210	5090	5090	5090	5090	0
181	20231006	173600	115326210	5090	5090	5090	5090	0
182	20231006	173500	115326210	5090	5090	5090	5090	665
183	20231006	173400	115326210	5090	5090	5090	5090	0
184	20231006	173300	115326210	5090	5090	5090	5090	0
185	20231006	173200	115326210	5090	5090	5090	5090	0
186	20231006	173100	115326210	5090	5090	5090	5090	0
187	20231006	173000	115326210	5090	5090	5090	5090	0
188	20231006	172900	115326210	5090	5090	5090	5090	0
189	20231006	172800	115326210	5090	5090	5090	5090	0
190	20231006	172700	115326210	5090	5090	5090	5090	0
191	20231006	172600	115326210	5090	5090	5090	5090	0
192	20231006	172500	115326210	5090	5090	5090	5090	0
193	20231006	172400	115326210	5090	5090	5090	5090	0
194	20231006	172300	115326210	5090	5090	5090	5090	0
195	20231006	172200	115326210	5090	5090	5090	5090	0
196	20231006	172100	115326210	5090	5090	5090	5090	0
197	20231006	172000	115326210	5090	5090	5090	5090	0
198	20231006	171900	115326210	5090	5090	5090	5090	0
199	20231006	171800	115326210	5090	5090	5090	5090	0
200	20231006	171700	115326210	5090	5090	5090	5090	0
201	20231006	171600	115326210	5090	5090	5090	5090	0
202	20231006	171500	115326210	5090	5090	5090	5090	0
203	20231006	171400	115326210	5090	5090	5090	5090	0
204	20231006	171300	115326210	5090	5090	5090	5090	0
205	20231006	171200	115326210	5090	5090	5090	5090	0
206	20231006	171100	115326210	5090	5090	5090	5090	0
207	20231006	171000	115326210	5090	5090	5090	5090	0
208	20231006	170900	115326210	5090	5090	5090	5090	0
209	20231006	170800	115326210	5090	5090	5090	5090	0
210	20231006	170700	115326210	5090	5090	5090	5090	0
211	20231006	170600	115326210	5090	5090	5090	5090	0
212	20231006	170500	115326210	5090	5090	5090	5090	665
213	20231006	170400	115326210	5090	5090	5090	5090	0
214	20231006	170300	115326210	5090	5090	5090	5090	0
215	20231006	170200	115326210	5090	5090	5090	5090	0
216	20231006	170100	115326210	5090	5090	5090	5090	0
217	20231006	170000	115326210	5090	5090	5090	5090	0
218	20231006	165900	115326210	5090	5090	5090	5090	0
219	20231006	165800	115326210	5090	5090	5090	5090	0
220	20231006	165700	115326210	5090	5090	5090	5090	0
221	20231006	165600	115326210	5090	5090	5090	5090	0
222	20231006	165500	115326210	5090	5090	5090	5090	0
223	20231006	165400	115326210	5090	5090	5090	5090	0
224	20231006	165300	115326210	5090	5090	5090	5090	0
225	20231006	165200	115326210	5090	5090	5090	5090	0
226	20231006	165100	115326210	5090	5090	5090	5090	0
227	20231006	165000	115326210	5090	5090	5090	5090	0
228	20231006	164900	115326210	5090	5090	5090	5090	0
229	20231006	164800	115326210	5090	5090	5090	5090	0
230	20231006	164700	115326210	5090	5090	5090	5090	0
231	20231006	164600	115326210	5090	5090	5090	5090	0
232	20231006	164500	115326210	5090	5090	5090	5090	0
233	20231006	164400	115326210	5090	5090	5090	5090	0
234	20231006	164300	115326210	5090	5090	5090	5090	0
235	20231006	164200	115326210	5090	5090	5090	5090	0
236	20231006	164100	115326210	5090	5090	5090	5090	0
237	20231006	164000	115326210	5090	5090	5090	5090	0
238	20231006	163900	115326210	5090	5090	5090	5090	0
239	20231006	163800	115326210	5090	5090	5090	5090	0
240	20231006	163700	115326210	5090	5090	5090	5090	0
241	20231006	163600	115326210	5090	5090	5090	5090	0
242	20231006	163500	115326210	5090	5090	5090	5090	665
243	20231006	163400	115326210	5090	5090	5090	5090	0
244	20231006	163300	115326210	5090	5090	5090	5090	0
245	20231006	163200	115326210	5090	5090	5090	5090	0
246	20231006	163100	115326210	5090	5090	5090	5090	0
247	20231006	163000	115326210	5090	5090	5090	5090	0
248	20231006	162900	115326210	5090	5090	5090	5090	0
249	20231006	162800	115326210	5090	5090	5090	5090	0
250	20231006	162700	115326210	5090	5090	5090	5090	0
251	20231006	162600	115326210	5090	5090	5090	5090	0
252	20231006	162500	115326210	5090	5090	5090	5090	0
253	20231006	162400	115326210	5090	5090	5090	5090	0
254	20231006	162300	115326210	5090	5090	5090	5090	0
255	20231006	162200	115326210	5090	5090	5090	5090	0
256	20231006	162100	115326210	5090	5090	5090	5090	0
257	20231006	162000	115326210	5090	5090	5090	5090	0
258	20231006	161900	115326210	5090	5090	5090	5090	0
259	20231006	161800	115326210	5090	5090	5090	5090	0
260	20231006	161700	115326210	5090	5090	5090	5090	0
261	20231006	161600	115326210	5090	5090	5090	5090	0
262	20231006	161500	115326210	5090	5090	5090	5090	0
263	20231006	161400	115326210	5090	5090	5090	5090	0
264	20231006	161300	115326210	5090	5090	5090	5090	0
265	20231006	161200	115326210	5090	5090	5090	5090	0
266	20231006	161100	115326210	5090	5090	5090	5090	0
267	20231006	161000	115326210	5090	5090	5090	5090	0
268	20231006	160900	115326210	5090	5090	5090	5090	0
269	20231006	160800	115326210	5090	5090	5090	5090	0
270	20231006	160700	115326210	5090	5090	5090	5090	0
271	20231006	160600	115326210	5090	5090	5090	5090	0
272	20231006	160500	115326210	5090	5090	5090	5090	665
273	20231006	160400	115326210	5090	5090	5090	5090	0
274	20231006	160300	115326210	5090	5090	5090	5090	0
275	20231006	160200	115326210	5090	5090	5090	5090	0
276	20231006	160100	115326210	5090	5090	5090	5090	0
277	20231006	160000	115326210	5090	5090	5090	5090	0
278	20231006	155900	115326210	5090	5090	5090	5090	0
279	20231006	155800	115326210	5090	5090	5090	5090	0
280	20231006	155700	115326210	5090	5090	5090	5090	0
281	20231006	155600	115326210	5090	5090	5090	5090	0
282	20231006	155500	115326210	5090	5090	5090	5090	0
283	20231006	155400	115326210	5090	5090	5090	5090	0
284	20231006	155300	115326210	5090	5090	5090	5090	0
285	20231006	155200	115326210	5090	5090	5090	5090	0
286	20231006	155100	115326210	5090	5090	5090	5090	0
287	20231006	155000	115326210	5090	5090	5090	5090	0
288	20231006	154900	115326210	5090	5090	5090	5090	0
289	20231006	154800	115326210	5090	5090	5090	5090	0
290	20231006	154700	115326210	5090	5090	5090	5090	0
291	20231006	154600	115326210	5090	5090	5090	5090	0
292	20231006	154500	115326210	5090	5090	5090	5090	0
293	20231006	154400	115326210	5090	5090	5090	5090	0
294	20231006	154300	115326210	5090	5090	5090	5090	0
295	20231006	154200	115326210	5090	5090	5090	5090	0
296	20231006	154100	115326210	5090	5090	5090	5090	0
297	20231006	154000	115326210	5090	5090	5090	5090	0
298	20231006	153900	115326210	5090	5090	5090	5090	0
299	20231006	153800	115326210	5090	5090	5090	5090	0
300	20231006	153700	115326210	5090	5090	5090	5090	0
301	20231006	153600	115326210	5090	5090	5090	5090	0
302	20231006	153500	115326210	5090	5090	5090	5090	665
303	20231006	153400	115326210	5090	5090	5090	5090	0
304	20231006	153300	115326210	5090	5090	5090	5090	0
305	20231006	153200	115326210	5090	5090	5090	5090	0
306	20231006	153100	115326210	5090	5090	5090	5090	0
307	20231006	153000	115326210	5090	5090	5090	5090	665
308	20231006	152900	111941360	5110	5110	5110	5110	0
309	20231006	152800	111941360	5110	5110	5110	5110	0
310	20231006	152700	111941360	5110	5110	5110	5110	0
311	20231006	152600	111941360	5110	5110	5110	5110	0
312	20231006	152500	111941360	5110	5110	5110	5110	0
313	20231006	152400	111941360	5110	5110	5110	5110	0
314	20231006	152300	111941360	5110	5110	5110	5110	0
315	20231006	152200	111941360	5110	5110	5110	5110	0
316	20231006	152100	111941360	5110	5110	5110	5110	0
317	20231006	152000	111941360	5110	5110	5110	5110	0
318	20231006	151900	111941360	5110	5110	5110	5110	0
319	20231006	151800	111941360	5110	5110	5110	5110	0
320	20231006	151700	111941360	5110	5110	5110	5110	4
321	20231006	151600	111920920	5110	5110	5110	5110	1
322	20231006	151500	111915810	5110	5110	5110	5110	105
323	20231006	151400	111379260	5100	5110	5120	5100	734
324	20231006	151300	107635230	5120	5120	5120	5120	4
325	20231006	151200	107614750	5120	5120	5120	5120	4
326	20231006	151100	107594270	5120	5110	5120	5110	31
327	20231006	151000	107435850	5110	5120	5120	5110	36
328	20231006	150900	107251850	5120	5120	5120	5120	0
329	20231006	150800	107251850	5120	5120	5120	5120	0
330	20231006	150700	107251850	5120	5120	5120	5120	0
331	20231006	150600	107251850	5120	5120	5120	5120	0
332	20231006	150500	107251850	5120	5100	5120	5100	1019
333	20231006	150400	102046770	5120	5120	5120	5120	0
334	20231006	150300	102046770	5120	5120	5120	5120	0
335	20231006	150200	102046770	5120	5120	5120	5120	0
336	20231006	150100	102046770	5120	5120	5120	5120	203
337	20231006	150000	101007410	5120	5120	5120	5120	1
338	20231006	145900	101002290	5090	5100	5100	5090	40
339	20231006	145800	100798560	5100	5100	5100	5100	100
340	20231006	145700	100288560	5100	5100	5100	5100	202
341	20231006	145600	99258360	5110	5110	5110	5110	338
342	20231006	145500	97531180	5110	5110	5110	5110	0
343	20231006	145400	97531180	5110	5110	5110	5110	0
344	20231006	145300	97531180	5110	5110	5110	5110	0
345	20231006	145200	97531180	5110	5110	5110	5110	1
346	20231006	145100	97526070	5110	5110	5110	5110	10
347	20231006	145000	97474970	5110	5100	5110	5100	230
348	20231006	144900	96301960	5110	5110	5110	5110	659
349	20231006	144800	92934470	5130	5130	5130	5130	0
350	20231006	144700	92934470	5130	5130	5130	5130	0
351	20231006	144600	92934470	5130	5130	5130	5130	0
352	20231006	144500	92934470	5130	5130	5130	5130	0
353	20231006	144400	92934470	5130	5130	5130	5130	0
354	20231006	144300	92934470	5130	5130	5130	5130	0
355	20231006	144200	92934470	5130	5130	5130	5130	0
356	20231006	144100	92934470	5130	5130	5130	5130	1
357	20231006	144000	92929340	5110	5110	5110	5110	0
358	20231006	143900	92929340	5110	5110	5110	5110	20
359	20231006	143800	92827140	5130	5120	5130	5120	2
360	20231006	143700	92816890	5120	5110	5120	5110	1554
361	20231006	143600	84863960	5110	5110	5110	5110	0
362	20231006	143500	84863960	5110	5110	5110	5110	0
363	20231006	143400	84863960	5110	5100	5110	5100	32
364	20231006	143300	84700470	5090	5090	5090	5090	98
365	20231006	143200	84201650	5110	5110	5110	5110	0
366	20231006	143100	84201650	5110	5110	5110	5110	0
367	20231006	143000	84201650	5110	5110	5110	5110	0
368	20231006	142900	84201650	5110	5110	5110	5110	0
369	20231006	142800	84201650	5110	5110	5110	5110	0
370	20231006	142700	84201650	5110	5110	5110	5110	0
371	20231006	142600	84201650	5110	5110	5110	5110	0
372	20231006	142500	84201650	5110	5110	5110	5110	0
373	20231006	142400	84201650	5110	5110	5110	5110	52
374	20231006	142300	83935930	5110	5110	5110	5110	0
375	20231006	142200	83935930	5110	5110	5110	5110	0
376	20231006	142100	83935930	5110	5110	5110	5110	0
377	20231006	142000	83935930	5110	5110	5110	5110	0
378	20231006	141900	83935930	5110	5110	5110	5110	98
379	20231006	141800	83435150	5110	5120	5120	5110	55
380	20231006	141700	83154090	5110	5110	5110	5110	146
381	20231006	141600	82408030	5110	5110	5110	5110	0
382	20231006	141500	82408030	5110	5110	5110	5110	468
383	20231006	141400	80016550	5090	5070	5100	5070	2777
384	20231006	141300	65895950	5060	5060	5060	5060	0
385	20231006	141200	65895950	5060	5060	5060	5060	0
386	20231006	141100	65895950	5060	5050	5060	5050	169
387	20231006	141000	65042300	5060	5060	5060	5060	0
388	20231006	140900	65042300	5060	5060	5060	5060	0
389	20231006	140800	65042300	5060	5060	5060	5060	1
390	20231006	140700	65037240	5050	5050	5050	5050	1
391	20231006	140600	65032190	5060	5060	5060	5060	0
392	20231006	140500	65032190	5060	5060	5060	5060	0
393	20231006	140400	65032190	5060	5060	5060	5060	0
394	20231006	140300	65032190	5060	5060	5060	5060	0
395	20231006	140200	65032190	5060	5060	5060	5060	0
396	20231006	140100	65032190	5060	5060	5060	5060	0
397	20231006	140000	65032190	5060	5060	5060	5060	0
398	20231006	135900	65032190	5060	5060	5060	5060	0
399	20231006	135800	65032190	5060	5060	5060	5060	153
400	20231006	135700	64258010	5070	5070	5070	5070	0
401	20231006	135600	64258010	5070	5070	5070	5070	0
402	20231006	135500	64258010	5070	5070	5070	5070	0
403	20231006	135400	64258010	5070	5070	5070	5070	0
404	20231006	135300	64258010	5070	5070	5070	5070	0
405	20231006	135200	64258010	5070	5070	5070	5070	0
406	20231006	135100	64258010	5070	5070	5070	5070	0
407	20231006	135000	64258010	5070	5070	5070	5070	0
408	20231006	134900	64258010	5070	5070	5070	5070	1
409	20231006	134800	64252940	5060	5060	5060	5060	25
410	20231006	134700	64126440	5080	5080	5080	5080	0
411	20231006	134600	64126440	5080	5080	5080	5080	0
412	20231006	134500	64126440	5080	5080	5080	5080	0
413	20231006	134400	64126440	5080	5080	5080	5080	0
414	20231006	134300	64126440	5080	5080	5080	5080	0
415	20231006	134200	64126440	5080	5080	5080	5080	0
416	20231006	134100	64126440	5080	5080	5080	5080	0
417	20231006	134000	64126440	5080	5070	5080	5070	2
418	20231006	133900	64116290	5080	5080	5080	5080	0
419	20231006	133800	64116290	5080	5080	5080	5080	0
420	20231006	133700	64116290	5080	5080	5080	5080	0
421	20231006	133600	64116290	5080	5080	5080	5080	8
422	20231006	133500	64075650	5080	5080	5080	5080	0
423	20231006	133400	64075650	5080	5080	5080	5080	0
424	20231006	133300	64075650	5080	5080	5080	5080	0
425	20231006	133200	64075650	5080	5080	5080	5080	1
426	20231006	133100	64070570	5050	5050	5050	5050	0
427	20231006	133000	64070570	5050	5050	5050	5050	78
428	20231006	132900	63676670	5070	5070	5070	5070	277
429	20231006	132800	62272280	5070	5070	5070	5070	0
430	20231006	132700	62272280	5070	5070	5070	5070	0
431	20231006	132600	62272280	5070	5070	5070	5070	0
432	20231006	132500	62272280	5070	5070	5070	5070	0
433	20231006	132400	62272280	5070	5070	5070	5070	0
434	20231006	132300	62272280	5070	5070	5070	5070	0
435	20231006	132200	62272280	5070	5070	5070	5070	0
436	20231006	132100	62272280	5070	5070	5070	5070	1
437	20231006	132000	62267210	5050	5050	5050	5050	0
438	20231006	131900	62267210	5050	5060	5060	5050	404
439	20231006	131800	60226460	5070	5070	5070	5070	1
440	20231006	131700	60221390	5070	5070	5070	5070	0
441	20231006	131600	60221390	5070	5070	5070	5070	1
442	20231006	131500	60216320	5070	5070	5070	5070	0
443	20231006	131400	60216320	5070	5070	5070	5070	1
444	20231006	131300	60211250	5070	5070	5070	5070	0
445	20231006	131200	60211250	5070	5070	5070	5070	0
446	20231006	131100	60211250	5070	5070	5070	5070	151
447	20231006	131000	59445680	5070	5070	5070	5070	0
448	20231006	130900	59445680	5070	5070	5070	5070	1
449	20231006	130800	59440610	5060	5060	5060	5060	0
450	20231006	130700	59440610	5060	5060	5060	5060	0
451	20231006	130600	59440610	5060	5060	5060	5060	0
452	20231006	130500	59440610	5060	5060	5060	5060	0
453	20231006	130400	59440610	5060	5070	5070	5060	565
454	20231006	130300	56580220	5080	5070	5080	5070	311
455	20231006	130200	55003440	5070	5070	5070	5070	101
456	20231006	130100	54491370	5060	5040	5060	5040	794
457	20231006	130000	50477730	5040	5030	5040	5030	1812
458	20231006	125900	41359770	5010	5010	5010	5010	30
459	20231006	125800	41209470	5030	5030	5030	5030	0
460	20231006	125700	41209470	5030	5030	5030	5030	0
461	20231006	125600	41209470	5030	5030	5030	5030	1
462	20231006	125500	41204440	5030	5030	5030	5030	0
463	20231006	125400	41204440	5030	5030	5030	5030	0
464	20231006	125300	41204440	5030	5030	5030	5030	0
465	20231006	125200	41204440	5030	5030	5030	5030	0
466	20231006	125100	41204440	5030	5030	5030	5030	0
467	20231006	125000	41204440	5030	5030	5030	5030	0
468	20231006	124900	41204440	5030	5030	5030	5030	0
469	20231006	124800	41204440	5030	5030	5030	5030	0
470	20231006	124700	41204440	5030	5030	5030	5030	0
471	20231006	124600	41204440	5030	5030	5030	5030	1
472	20231006	124500	41199410	5020	5020	5020	5020	402
473	20231006	124400	39181370	5020	5020	5020	5020	0
474	20231006	124300	39181370	5020	5020	5020	5020	0
475	20231006	124200	39181370	5020	5020	5020	5020	0
476	20231006	124100	39181370	5020	5020	5020	5020	0
477	20231006	124000	39181370	5020	5020	5020	5020	0
478	20231006	123900	39181370	5020	5020	5020	5020	0
479	20231006	123800	39181370	5020	5020	5020	5020	0
480	20231006	123700	39181370	5020	5020	5020	5020	0
481	20231006	123600	39181370	5020	5020	5020	5020	0
482	20231006	123500	39181370	5020	5020	5020	5020	0
483	20231006	123400	39181370	5020	5020	5020	5020	0
484	20231006	123300	39181370	5020	5020	5020	5020	0
485	20231006	123200	39181370	5020	5020	5020	5020	0
486	20231006	123100	39181370	5020	5020	5020	5020	0
487	20231006	123000	39181370	5020	5020	5020	5020	1
488	20231006	122900	39176350	5010	5010	5010	5010	0
489	20231006	122800	39176350	5010	5010	5010	5010	68
490	20231006	122700	38835670	5000	4980	5000	4980	6
491	20231006	122600	38805715	4985	5000	5000	4985	654
492	20231006	122500	35535735	5010	5010	5010	5010	2
493	20231006	122400	35525715	5010	5010	5010	5010	0
494	20231006	122300	35525715	5010	5010	5010	5010	0
495	20231006	122200	35525715	5010	5010	5010	5010	0
496	20231006	122100	35525715	5010	5010	5010	5010	1
497	20231006	122000	35520705	5010	5010	5010	5010	0
498	20231006	121900	35520705	5010	5010	5010	5010	0
499	20231006	121800	35520705	5010	5010	5010	5010	0
500	20231006	121700	35520705	5010	5010	5010	5010	0
501	20231006	121600	35520705	5010	5010	5010	5010	0
502	20231006	121500	35520705	5010	5010	5010	5010	0
503	20231006	121400	35520705	5010	5010	5010	5010	0
504	20231006	121300	35520705	5010	5010	5010	5010	0
505	20231006	121200	35520705	5010	5010	5010	5010	0
506	20231006	121100	35520705	5010	5010	5010	5010	0
507	20231006	121000	35520705	5010	5010	5010	5010	0
508	20231006	120900	35520705	5010	5010	5010	5010	0
509	20231006	120800	35520705	5010	5010	5010	5010	35
510	20231006	120700	35345355	5010	5010	5010	5010	0
511	20231006	120600	35345355	5010	5010	5010	5010	0
512	20231006	120500	35345355	5010	5010	5010	5010	130
513	20231006	120400	34694055	5010	5010	5010	5010	0
514	20231006	120300	34694055	5010	5010	5010	5010	0
515	20231006	120200	34694055	5010	5010	5010	5010	0
516	20231006	120100	34694055	5010	5010	5010	5010	0
517	20231006	120000	34694055	5010	5010	5010	5010	0
518	20231006	115900	34694055	5010	5010	5020	5010	4
519	20231006	115800	34674005	5010	5010	5010	5010	0
520	20231006	115700	34674005	5010	5010	5010	5010	8
521	20231006	115600	34633925	5010	5010	5010	5010	0
522	20231006	115500	34633925	5010	5010	5010	5010	0
523	20231006	115400	34633925	5010	5010	5010	5010	0
524	20231006	115300	34633925	5010	5010	5010	5010	0
525	20231006	115200	34633925	5010	5010	5010	5010	0
526	20231006	115100	34633925	5010	5010	5010	5010	22
527	20231006	115000	34523705	5010	5010	5010	5010	0
528	20231006	114900	34523705	5010	5010	5010	5010	100
529	20231006	114800	34022705	5000	5000	5000	5000	0
530	20231006	114700	34022705	5000	5000	5000	5000	6
531	20231006	114600	33992705	5000	4995	5000	4995	3
532	20231006	114500	33977710	4995	4995	5010	4995	164
533	20231006	114400	33156130	4995	4995	4995	4980	639
534	20231006	114300	29964340	5010	5010	5010	5010	0
535	20231006	114200	29964340	5010	5010	5010	5010	0
536	20231006	114100	29964340	5010	5010	5010	5010	0
537	20231006	114000	29964340	5010	5010	5010	5010	0
538	20231006	113900	29964340	5010	5010	5010	5010	0
539	20231006	113800	29964340	5010	5010	5010	5010	0
540	20231006	113700	29964340	5010	5010	5010	5010	0
541	20231006	113600	29964340	5010	5010	5010	5010	0
542	20231006	113500	29964340	5010	5010	5010	5010	0
543	20231006	113400	29964340	5010	5010	5010	5010	0
544	20231006	113300	29964340	5010	5010	5010	5010	0
545	20231006	113200	29964340	5010	5010	5010	5010	0
546	20231006	113100	29964340	5010	5010	5010	5010	1
547	20231006	113000	29959330	5020	5020	5020	5020	0
548	20231006	112900	29959330	5020	5020	5020	5020	200
549	20231006	112800	28955330	5020	5020	5020	5020	0
550	20231006	112700	28955330	5020	5020	5020	5020	0
551	20231006	112600	28955330	5020	5020	5020	5020	0
552	20231006	112500	28955330	5020	5020	5020	5020	0
553	20231006	112400	28955330	5020	5020	5020	5020	0
554	20231006	112300	28955330	5020	5020	5020	5020	0
555	20231006	112200	28955330	5020	5020	5020	5020	0
556	20231006	112100	28955330	5020	5020	5020	5020	0
557	20231006	112000	28955330	5020	5020	5020	5020	0
558	20231006	111900	28955330	5020	5020	5020	5020	0
559	20231006	111800	28955330	5020	5020	5020	5020	0
560	20231006	111700	28955330	5020	5020	5020	5020	0
561	20231006	111600	28955330	5020	5020	5020	5020	0
562	20231006	111500	28955330	5020	5020	5020	5020	0
563	20231006	111400	28955330	5020	5020	5020	5020	0
564	20231006	111300	28955330	5020	5020	5020	5020	0
565	20231006	111200	28955330	5020	5020	5020	5020	1
566	20231006	111100	28950310	4995	4995	4995	4995	0
567	20231006	111000	28950310	4995	4995	4995	4995	21
568	20231006	110900	28845415	4995	4995	4995	4995	0
569	20231006	110800	28845415	4995	5020	5020	4995	21
570	20231006	110700	28740050	5040	5040	5040	5040	0
571	20231006	110600	28740050	5040	5040	5040	5040	0
572	20231006	110500	28740050	5040	5040	5040	5040	0
573	20231006	110400	28740050	5040	5040	5040	5040	0
574	20231006	110300	28740050	5040	5040	5040	5040	0
575	20231006	110200	28740050	5040	5040	5040	5040	4
576	20231006	110100	28719890	5040	5040	5040	5040	175
577	20231006	110000	27837890	5040	5040	5040	5040	0
578	20231006	105900	27837890	5040	5040	5040	5040	0
579	20231006	105800	27837890	5040	5040	5040	5040	0
580	20231006	105700	27837890	5040	5030	5040	5030	3
581	20231006	105600	27822790	5020	5020	5020	5020	0
582	20231006	105500	27822790	5020	5020	5020	5020	0
583	20231006	105400	27822790	5020	5020	5020	5020	0
584	20231006	105300	27822790	5020	5020	5020	5020	0
585	20231006	105200	27822790	5020	5020	5020	5020	30
586	20231006	105100	27672190	5040	5040	5040	5040	0
587	20231006	105000	27672190	5040	5040	5040	5040	0
588	20231006	104900	27672190	5040	5040	5040	5040	0
589	20231006	104800	27672190	5040	5040	5040	5040	0
590	20231006	104700	27672190	5040	5040	5040	5040	0
591	20231006	104600	27672190	5040	5040	5040	5040	0
592	20231006	104500	27672190	5040	5020	5040	5020	19
593	20231006	104400	27576790	5040	5040	5040	5040	0
594	20231006	104300	27576790	5040	5020	5040	5020	13
595	20231006	104200	27511510	5040	5040	5040	5040	0
596	20231006	104100	27511510	5040	5040	5040	5040	0
597	20231006	104000	27511510	5040	5040	5040	5040	230
598	20231006	103900	26352310	5040	5040	5040	5040	1
599	20231006	103800	26347270	5040	5040	5040	5040	39
600	20231006	103700	26150710	5020	5020	5020	5020	0
601	20231006	103600	26150710	5020	5020	5020	5020	0
602	20231006	103500	26150710	5020	5020	5020	5020	0
603	20231006	103400	26150710	5020	5020	5020	5020	1
604	20231006	103300	26145690	5040	5040	5040	5040	1
605	20231006	103200	26140650	5020	5020	5020	5020	3
606	20231006	103100	26125590	5020	5020	5020	5020	0
607	20231006	103000	26125590	5020	5020	5020	5020	0
608	20231006	102900	26125590	5020	5020	5020	5020	1
609	20231006	102800	26120570	4995	4995	4995	4995	0
610	20231006	102700	26120570	4995	4995	4995	4995	1
611	20231006	102600	26115575	5020	5020	5020	5020	0
612	20231006	102500	26115575	5020	5020	5020	5020	0
613	20231006	102400	26115575	5020	5020	5020	5020	0
614	20231006	102300	26115575	5020	5020	5020	5020	0
615	20231006	102200	26115575	5020	5020	5020	5020	0
616	20231006	102100	26115575	5020	5020	5020	5020	1
617	20231006	102000	26110555	5020	5020	5020	5020	0
618	20231006	101900	26110555	5020	5020	5020	5020	0
619	20231006	101800	26110555	5020	5020	5020	5020	0
620	20231006	101700	26110555	5020	5020	5020	5020	0
621	20231006	101600	26110555	5020	5020	5020	5020	1
622	20231006	101500	26105535	5020	5020	5020	5020	1
623	20231006	101400	26100515	5020	5020	5020	5020	3
624	20231006	101300	26085455	4995	5020	5020	4995	143
625	20231006	101200	25369030	5030	5030	5030	5020	131
626	20231006	101100	24710110	5030	5030	5030	5030	86
627	20231006	101000	24277530	5030	5010	5030	5000	183
628	20231006	100900	23359510	5010	5010	5010	5010	0
629	20231006	100800	23359510	5010	5010	5010	5010	0
630	20231006	100700	23359510	5010	5010	5010	5010	0
631	20231006	100600	23359510	5010	5010	5010	5010	0
632	20231006	100500	23359510	5010	5010	5010	5010	15
633	20231006	100400	23284360	5010	5010	5010	5010	0
634	20231006	100300	23284360	5010	5010	5010	5010	1
635	20231006	100200	23279350	5010	5010	5010	4990	715
636	20231006	100100	19708310	5030	5030	5030	5030	0
637	20231006	100000	19708310	5030	5030	5030	5030	0
638	20231006	095900	19708310	5030	5030	5030	5030	0
639	20231006	095800	19708310	5030	5030	5030	5030	0
640	20231006	095700	19708310	5030	5030	5030	5030	4
641	20231006	095600	19688190	5020	5020	5020	5020	1
642	20231006	095500	19683170	4995	5020	5020	4995	101
643	20231006	095400	19176825	5060	5060	5060	5060	0
644	20231006	095300	19176825	5060	5060	5060	5060	0
645	20231006	095200	19176825	5060	5060	5060	5060	0
646	20231006	095100	19176825	5060	5060	5060	5060	0
647	20231006	095000	19176825	5060	5030	5060	5030	90
648	20231006	094900	18722505	5010	5010	5010	5010	0
649	20231006	094800	18722505	5010	5010	5010	5010	51
650	20231006	094700	18466995	5030	5030	5030	5030	0
651	20231006	094600	18466995	5030	5030	5030	5030	1
652	20231006	094500	18461965	5030	5040	5050	5030	85
653	20231006	094400	18033495	5050	5040	5050	5040	40
654	20231006	094300	17831785	5050	5030	5050	5030	99
655	20231006	094200	17333185	5030	5000	5040	5000	191
656	20231006	094100	16376385	5000	4990	5000	4990	61
657	20231006	094000	16071505	4990	4985	4990	4985	6
658	20231006	093900	16041580	4985	4965	4995	4965	542
659	20231006	093800	13340295	4970	4970	4970	4970	0
660	20231006	093700	13340295	4970	4970	4970	4970	3
661	20231006	093600	13325385	4970	4970	4970	4970	6
662	20231006	093500	13295565	4970	4970	4970	4970	6
663	20231006	093400	13265745	4975	4975	4975	4975	0
664	20231006	093300	13265745	4975	4970	4975	4970	2
665	20231006	093200	13255800	4960	4960	4960	4960	2
666	20231006	093100	13245880	4960	4960	4960	4960	1
667	20231006	093000	13240920	4965	4965	4965	4965	1
668	20231006	092900	13235955	4960	4960	4980	4960	10
669	20231006	092800	13186300	4950	4960	4960	4950	50
670	20231006	092700	12938720	4980	4980	4980	4980	0
671	20231006	092600	12938720	4980	4980	4980	4980	0
672	20231006	092500	12938720	4980	4980	4980	4980	0
673	20231006	092400	12938720	4980	4970	4980	4970	5
674	20231006	092300	12913830	4985	4985	4985	4985	0
675	20231006	092200	12913830	4985	4970	4985	4970	10
676	20231006	092100	12863995	4985	4960	4985	4960	6
677	20231006	092000	12834165	4980	4980	4980	4980	0
678	20231006	091900	12834165	4980	4975	4980	4975	9
679	20231006	091800	12789350	4965	4940	4965	4940	5
680	20231006	091700	12764570	4940	4940	4940	4940	1
681	20231006	091600	12759630	4940	4940	4940	4940	0
682	20231006	091500	12759630	4940	4930	4940	4925	18
683	20231006	091400	12670945	4990	4985	4990	4985	150
684	20231006	091300	11922460	5000	4930	5000	4930	77
685	20231006	091200	11542570	5030	4940	5030	4940	15
686	20231006	091100	11467705	4930	4920	4930	4920	2
687	20231006	091000	11457855	4920	4900	4920	4900	4
688	20231006	090900	11438205	4895	4880	4895	4880	314
689	20231006	090800	9904900	4880	4880	4880	4880	0
690	20231006	090700	9904900	4880	4875	4880	4810	660
691	20231006	090600	6704020	4880	4880	4880	4880	0
692	20231006	090500	6704020	4880	4860	4880	4860	100
693	20231006	090400	6216050	4850	4850	4850	4850	0
694	20231006	090300	6216050	4850	4850	4850	4850	0
695	20231006	090200	6216050	4850	4850	4850	4850	0
696	20231006	090100	6216050	4850	4850	4850	4850	0
697	20231006	090000	6216050	4850	4800	4850	4800	1295