KissMeData/405000/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210000	213762250	5040	5040	5040	5040	199
3	20231012	205900	213762250	5040	5040	5040	5040	0
4	20231012	205800	213762250	5040	5040	5040	5040	0
5	20231012	205700	213762250	5040	5040	5040	5040	0
6	20231012	205600	213762250	5040	5040	5040	5040	0
7	20231012	205500	213762250	5040	5040	5040	5040	0
8	20231012	205400	213762250	5040	5040	5040	5040	0
9	20231012	205300	213762250	5040	5040	5040	5040	0
10	20231012	205200	213762250	5040	5040	5040	5040	0
11	20231012	205100	213762250	5040	5040	5040	5040	0
12	20231012	205000	213762250	5040	5040	5040	5040	0
13	20231012	204900	213762250	5040	5040	5040	5040	0
14	20231012	204800	213762250	5040	5040	5040	5040	0
15	20231012	204700	213762250	5040	5040	5040	5040	0
16	20231012	204600	213762250	5040	5040	5040	5040	0
17	20231012	204500	213762250	5040	5040	5040	5040	0
18	20231012	204400	213762250	5040	5040	5040	5040	0
19	20231012	204300	213762250	5040	5040	5040	5040	0
20	20231012	204200	213762250	5040	5040	5040	5040	0
21	20231012	204100	213762250	5040	5040	5040	5040	0
22	20231012	204000	213762250	5040	5040	5040	5040	0
23	20231012	203900	213762250	5040	5040	5040	5040	0
24	20231012	203800	213762250	5040	5040	5040	5040	0
25	20231012	203700	213762250	5040	5040	5040	5040	0
26	20231012	203600	213762250	5040	5040	5040	5040	0
27	20231012	203500	213762250	5040	5040	5040	5040	0
28	20231012	203400	213762250	5040	5040	5040	5040	0
29	20231012	203300	213762250	5040	5040	5040	5040	0
30	20231012	203200	213762250	5040	5040	5040	5040	0
31	20231012	203100	213762250	5040	5040	5040	5040	0
32	20231012	203000	213762250	5040	5040	5040	5040	199
33	20231012	202900	213762250	5040	5040	5040	5040	0
34	20231012	202800	213762250	5040	5040	5040	5040	0
35	20231012	202700	213762250	5040	5040	5040	5040	0
36	20231012	202600	213762250	5040	5040	5040	5040	0
37	20231012	202500	213762250	5040	5040	5040	5040	0
38	20231012	202400	213762250	5040	5040	5040	5040	0
39	20231012	202300	213762250	5040	5040	5040	5040	0
40	20231012	202200	213762250	5040	5040	5040	5040	0
41	20231012	202100	213762250	5040	5040	5040	5040	0
42	20231012	202000	213762250	5040	5040	5040	5040	0
43	20231012	201900	213762250	5040	5040	5040	5040	0
44	20231012	201800	213762250	5040	5040	5040	5040	0
45	20231012	201700	213762250	5040	5040	5040	5040	0
46	20231012	201600	213762250	5040	5040	5040	5040	0
47	20231012	201500	213762250	5040	5040	5040	5040	0
48	20231012	201400	213762250	5040	5040	5040	5040	0
49	20231012	201300	213762250	5040	5040	5040	5040	0
50	20231012	201200	213762250	5040	5040	5040	5040	0
51	20231012	201100	213762250	5040	5040	5040	5040	0
52	20231012	201000	213762250	5040	5040	5040	5040	0
53	20231012	200900	213762250	5040	5040	5040	5040	0
54	20231012	200800	213762250	5040	5040	5040	5040	0
55	20231012	200700	213762250	5040	5040	5040	5040	0
56	20231012	200600	213762250	5040	5040	5040	5040	0
57	20231012	200500	213762250	5040	5040	5040	5040	0
58	20231012	200400	213762250	5040	5040	5040	5040	0
59	20231012	200300	213762250	5040	5040	5040	5040	0
60	20231012	200200	213762250	5040	5040	5040	5040	0
61	20231012	200100	213762250	5040	5040	5040	5040	0
62	20231012	200000	213762250	5040	5040	5040	5040	199
63	20231012	195900	213762250	5040	5040	5040	5040	0
64	20231012	195800	213762250	5040	5040	5040	5040	0
65	20231012	195700	213762250	5040	5040	5040	5040	0
66	20231012	195600	213762250	5040	5040	5040	5040	0
67	20231012	195500	213762250	5040	5040	5040	5040	0
68	20231012	195400	213762250	5040	5040	5040	5040	0
69	20231012	195300	213762250	5040	5040	5040	5040	0
70	20231012	195200	213762250	5040	5040	5040	5040	0
71	20231012	195100	213762250	5040	5040	5040	5040	0
72	20231012	195000	213762250	5040	5040	5040	5040	0
73	20231012	194900	213762250	5040	5040	5040	5040	0
74	20231012	194800	213762250	5040	5040	5040	5040	0
75	20231012	194700	213762250	5040	5040	5040	5040	0
76	20231012	194600	213762250	5040	5040	5040	5040	0
77	20231012	194500	213762250	5040	5040	5040	5040	0
78	20231012	194400	213762250	5040	5040	5040	5040	0
79	20231012	194300	213762250	5040	5040	5040	5040	0
80	20231012	194200	213762250	5040	5040	5040	5040	0
81	20231012	194100	213762250	5040	5040	5040	5040	0
82	20231012	194000	213762250	5040	5040	5040	5040	0
83	20231012	193900	213762250	5040	5040	5040	5040	0
84	20231012	193800	213762250	5040	5040	5040	5040	0
85	20231012	193700	213762250	5040	5040	5040	5040	0
86	20231012	193600	213762250	5040	5040	5040	5040	0
87	20231012	193500	213762250	5040	5040	5040	5040	0
88	20231012	193400	213762250	5040	5040	5040	5040	0
89	20231012	193300	213762250	5040	5040	5040	5040	0
90	20231012	193200	213762250	5040	5040	5040	5040	0
91	20231012	193100	213762250	5040	5040	5040	5040	0
92	20231012	193000	213762250	5040	5040	5040	5040	199
93	20231012	192900	213762250	5040	5040	5040	5040	0
94	20231012	192800	213762250	5040	5040	5040	5040	0
95	20231012	192700	213762250	5040	5040	5040	5040	0
96	20231012	192600	213762250	5040	5040	5040	5040	0
97	20231012	192500	213762250	5040	5040	5040	5040	0
98	20231012	192400	213762250	5040	5040	5040	5040	0
99	20231012	192300	213762250	5040	5040	5040	5040	0
100	20231012	192200	213762250	5040	5040	5040	5040	0
101	20231012	192100	213762250	5040	5040	5040	5040	0
102	20231012	192000	213762250	5040	5040	5040	5040	0
103	20231012	191900	213762250	5040	5040	5040	5040	0
104	20231012	191800	213762250	5040	5040	5040	5040	0
105	20231012	191700	213762250	5040	5040	5040	5040	0
106	20231012	191600	213762250	5040	5040	5040	5040	0
107	20231012	191500	213762250	5040	5040	5040	5040	0
108	20231012	191400	213762250	5040	5040	5040	5040	0
109	20231012	191300	213762250	5040	5040	5040	5040	0
110	20231012	191200	213762250	5040	5040	5040	5040	0
111	20231012	191100	213762250	5040	5040	5040	5040	0
112	20231012	191000	213762250	5040	5040	5040	5040	0
113	20231012	190900	213762250	5040	5040	5040	5040	0
114	20231012	190800	213762250	5040	5040	5040	5040	0
115	20231012	190700	213762250	5040	5040	5040	5040	0
116	20231012	190600	213762250	5040	5040	5040	5040	0
117	20231012	190500	213762250	5040	5040	5040	5040	0
118	20231012	190400	213762250	5040	5040	5040	5040	0
119	20231012	190300	213762250	5040	5040	5040	5040	0
120	20231012	190200	213762250	5040	5040	5040	5040	0
121	20231012	190100	213762250	5040	5040	5040	5040	0
122	20231012	190000	213762250	5040	5040	5040	5040	199
123	20231012	185900	213762250	5040	5040	5040	5040	0
124	20231012	185800	213762250	5040	5040	5040	5040	0
125	20231012	185700	213762250	5040	5040	5040	5040	0
126	20231012	185600	213762250	5040	5040	5040	5040	0
127	20231012	185500	213762250	5040	5040	5040	5040	0
128	20231012	185400	213762250	5040	5040	5040	5040	0
129	20231012	185300	213762250	5040	5040	5040	5040	0
130	20231012	185200	213762250	5040	5040	5040	5040	0
131	20231012	185100	213762250	5040	5040	5040	5040	0
132	20231012	185000	213762250	5040	5040	5040	5040	0
133	20231012	184900	213762250	5040	5040	5040	5040	0
134	20231012	184800	213762250	5040	5040	5040	5040	0
135	20231012	184700	213762250	5040	5040	5040	5040	0
136	20231012	184600	213762250	5040	5040	5040	5040	0
137	20231012	184500	213762250	5040	5040	5040	5040	0
138	20231012	184400	213762250	5040	5040	5040	5040	0
139	20231012	184300	213762250	5040	5040	5040	5040	0
140	20231012	184200	213762250	5040	5040	5040	5040	0
141	20231012	184100	213762250	5040	5040	5040	5040	0
142	20231012	184000	213762250	5040	5040	5040	5040	0
143	20231012	183900	213762250	5040	5040	5040	5040	0
144	20231012	183800	213762250	5040	5040	5040	5040	0
145	20231012	183700	213762250	5040	5040	5040	5040	0
146	20231012	183600	213762250	5040	5040	5040	5040	0
147	20231012	183500	213762250	5040	5040	5040	5040	0
148	20231012	183400	213762250	5040	5040	5040	5040	0
149	20231012	183300	213762250	5040	5040	5040	5040	0
150	20231012	183200	213762250	5040	5040	5040	5040	0
151	20231012	183100	213762250	5040	5040	5040	5040	0
152	20231012	183000	213762250	5040	5040	5040	5040	199
153	20231012	182900	213762250	5040	5040	5040	5040	0
154	20231012	182800	213762250	5040	5040	5040	5040	0
155	20231012	182700	213762250	5040	5040	5040	5040	0
156	20231012	182600	213762250	5040	5040	5040	5040	0
157	20231012	182500	213762250	5040	5040	5040	5040	0
158	20231012	182400	213762250	5040	5040	5040	5040	0
159	20231012	182300	213762250	5040	5040	5040	5040	0
160	20231012	182200	213762250	5040	5040	5040	5040	0
161	20231012	182100	213762250	5040	5040	5040	5040	0
162	20231012	182000	213762250	5040	5040	5040	5040	0
163	20231012	181900	213762250	5040	5040	5040	5040	0
164	20231012	181800	213762250	5040	5040	5040	5040	0
165	20231012	181700	213762250	5040	5040	5040	5040	0
166	20231012	181600	213762250	5040	5040	5040	5040	0
167	20231012	181500	213762250	5040	5040	5040	5040	0
168	20231012	181400	213762250	5040	5040	5040	5040	0
169	20231012	181300	213762250	5040	5040	5040	5040	0
170	20231012	181200	213762250	5040	5040	5040	5040	0
171	20231012	181100	213762250	5040	5040	5040	5040	0
172	20231012	181000	213762250	5040	5040	5040	5040	0
173	20231012	180900	213762250	5040	5040	5040	5040	0
174	20231012	180800	213762250	5040	5040	5040	5040	0
175	20231012	180700	213762250	5040	5040	5040	5040	0
176	20231012	180600	213762250	5040	5040	5040	5040	0
177	20231012	180500	213762250	5040	5040	5040	5040	0
178	20231012	180400	213762250	5040	5040	5040	5040	0
179	20231012	180300	213762250	5040	5040	5040	5040	0
180	20231012	180200	213762250	5040	5040	5040	5040	0
181	20231012	180100	213762250	5040	5040	5040	5040	0
182	20231012	180000	213762250	5040	5040	5040	5040	199
183	20231012	175900	213762250	5040	5040	5040	5040	0
184	20231012	175800	213762250	5040	5040	5040	5040	0
185	20231012	175700	213762250	5040	5040	5040	5040	0
186	20231012	175600	213762250	5040	5040	5040	5040	0
187	20231012	175500	213762250	5040	5040	5040	5040	0
188	20231012	175400	213762250	5040	5040	5040	5040	0
189	20231012	175300	213762250	5040	5040	5040	5040	0
190	20231012	175200	213762250	5040	5040	5040	5040	0
191	20231012	175100	213762250	5040	5040	5040	5040	0
192	20231012	175000	213762250	5040	5040	5040	5040	0
193	20231012	174900	213762250	5040	5040	5040	5040	0
194	20231012	174800	213762250	5040	5040	5040	5040	0
195	20231012	174700	213762250	5040	5040	5040	5040	0
196	20231012	174600	213762250	5040	5040	5040	5040	0
197	20231012	174500	213762250	5040	5040	5040	5040	0
198	20231012	174400	213762250	5040	5040	5040	5040	0
199	20231012	174300	213762250	5040	5040	5040	5040	0
200	20231012	174200	213762250	5040	5040	5040	5040	0
201	20231012	174100	213762250	5040	5040	5040	5040	0
202	20231012	174000	213762250	5040	5040	5040	5040	0
203	20231012	173900	213762250	5040	5040	5040	5040	0
204	20231012	173800	213762250	5040	5040	5040	5040	0
205	20231012	173700	213762250	5040	5040	5040	5040	0
206	20231012	173600	213762250	5040	5040	5040	5040	0
207	20231012	173500	213762250	5040	5040	5040	5040	0
208	20231012	173400	213762250	5040	5040	5040	5040	0
209	20231012	173300	213762250	5040	5040	5040	5040	0
210	20231012	173200	213762250	5040	5040	5040	5040	0
211	20231012	173100	213762250	5040	5040	5040	5040	0
212	20231012	173000	213762250	5040	5040	5040	5040	199
213	20231012	172900	213762250	5040	5040	5040	5040	0
214	20231012	172800	213762250	5040	5040	5040	5040	0
215	20231012	172700	213762250	5040	5040	5040	5040	0
216	20231012	172600	213762250	5040	5040	5040	5040	0
217	20231012	172500	213762250	5040	5040	5040	5040	0
218	20231012	172400	213762250	5040	5040	5040	5040	0
219	20231012	172300	213762250	5040	5040	5040	5040	0
220	20231012	172200	213762250	5040	5040	5040	5040	0
221	20231012	172100	213762250	5040	5040	5040	5040	0
222	20231012	172000	213762250	5040	5040	5040	5040	0
223	20231012	171900	213762250	5040	5040	5040	5040	0
224	20231012	171800	213762250	5040	5040	5040	5040	0
225	20231012	171700	213762250	5040	5040	5040	5040	0
226	20231012	171600	213762250	5040	5040	5040	5040	0
227	20231012	171500	213762250	5040	5040	5040	5040	0
228	20231012	171400	213762250	5040	5040	5040	5040	0
229	20231012	171300	213762250	5040	5040	5040	5040	0
230	20231012	171200	213762250	5040	5040	5040	5040	0
231	20231012	171100	213762250	5040	5040	5040	5040	0
232	20231012	171000	213762250	5040	5040	5040	5040	0
233	20231012	170900	213762250	5040	5040	5040	5040	0
234	20231012	170800	213762250	5040	5040	5040	5040	0
235	20231012	170700	213762250	5040	5040	5040	5040	0
236	20231012	170600	213762250	5040	5040	5040	5040	0
237	20231012	170500	213762250	5040	5040	5040	5040	0
238	20231012	170400	213762250	5040	5040	5040	5040	0
239	20231012	170300	213762250	5040	5040	5040	5040	0
240	20231012	170200	213762250	5040	5040	5040	5040	0
241	20231012	170100	213762250	5040	5040	5040	5040	0
242	20231012	170000	213762250	5040	5040	5040	5040	199
243	20231012	165900	213762250	5040	5040	5040	5040	0
244	20231012	165800	213762250	5040	5040	5040	5040	0
245	20231012	165700	213762250	5040	5040	5040	5040	0
246	20231012	165600	213762250	5040	5040	5040	5040	0
247	20231012	165500	213762250	5040	5040	5040	5040	0
248	20231012	165400	213762250	5040	5040	5040	5040	0
249	20231012	165300	213762250	5040	5040	5040	5040	0
250	20231012	165200	213762250	5040	5040	5040	5040	0
251	20231012	165100	213762250	5040	5040	5040	5040	0
252	20231012	165000	213762250	5040	5040	5040	5040	0
253	20231012	164900	213762250	5040	5040	5040	5040	0
254	20231012	164800	213762250	5040	5040	5040	5040	0
255	20231012	164700	213762250	5040	5040	5040	5040	0
256	20231012	164600	213762250	5040	5040	5040	5040	0
257	20231012	164500	213762250	5040	5040	5040	5040	0
258	20231012	164400	213762250	5040	5040	5040	5040	0
259	20231012	164300	213762250	5040	5040	5040	5040	0
260	20231012	164200	213762250	5040	5040	5040	5040	0
261	20231012	164100	213762250	5040	5040	5040	5040	0
262	20231012	164000	213762250	5040	5040	5040	5040	0
263	20231012	163900	213762250	5040	5040	5040	5040	0
264	20231012	163800	213762250	5040	5040	5040	5040	0
265	20231012	163700	213762250	5040	5040	5040	5040	0
266	20231012	163600	213762250	5040	5040	5040	5040	0
267	20231012	163500	213762250	5040	5040	5040	5040	0
268	20231012	163400	213762250	5040	5040	5040	5040	0
269	20231012	163300	213762250	5040	5040	5040	5040	0
270	20231012	163200	213762250	5040	5040	5040	5040	0
271	20231012	163100	213762250	5040	5040	5040	5040	0
272	20231012	163000	213762250	5040	5040	5040	5040	199
273	20231012	162900	213762250	5040	5040	5040	5040	0
274	20231012	162800	213762250	5040	5040	5040	5040	0
275	20231012	162700	213762250	5040	5040	5040	5040	0
276	20231012	162600	213762250	5040	5040	5040	5040	0
277	20231012	162500	213762250	5040	5040	5040	5040	0
278	20231012	162400	213762250	5040	5040	5040	5040	0
279	20231012	162300	213762250	5040	5040	5040	5040	0
280	20231012	162200	213762250	5040	5040	5040	5040	0
281	20231012	162100	213762250	5040	5040	5040	5040	0
282	20231012	162000	213762250	5040	5040	5040	5040	0
283	20231012	161900	213762250	5040	5040	5040	5040	0
284	20231012	161800	213762250	5040	5040	5040	5040	0
285	20231012	161700	213762250	5040	5040	5040	5040	0
286	20231012	161600	213762250	5040	5040	5040	5040	0
287	20231012	161500	213762250	5040	5040	5040	5040	0
288	20231012	161400	213762250	5040	5040	5040	5040	0
289	20231012	161300	213762250	5040	5040	5040	5040	0
290	20231012	161200	213762250	5040	5040	5040	5040	0
291	20231012	161100	213762250	5040	5040	5040	5040	0
292	20231012	161000	213762250	5040	5040	5040	5040	0
293	20231012	160900	213762250	5040	5040	5040	5040	0
294	20231012	160800	213762250	5040	5040	5040	5040	0
295	20231012	160700	213762250	5040	5040	5040	5040	0
296	20231012	160600	213762250	5040	5040	5040	5040	0
297	20231012	160500	213762250	5040	5040	5040	5040	0
298	20231012	160400	213762250	5040	5040	5040	5040	0
299	20231012	160300	213762250	5040	5040	5040	5040	0
300	20231012	160200	213762250	5040	5040	5040	5040	0
301	20231012	160100	213762250	5040	5040	5040	5040	0
302	20231012	160000	213762250	5040	5040	5040	5040	199
303	20231012	155900	213762250	5040	5040	5040	5040	0
304	20231012	155800	213762250	5040	5040	5040	5040	0
305	20231012	155700	213762250	5040	5040	5040	5040	0
306	20231012	155600	213762250	5040	5040	5040	5040	0
307	20231012	155500	213762250	5040	5040	5040	5040	0
308	20231012	155400	213762250	5040	5040	5040	5040	0
309	20231012	155300	213762250	5040	5040	5040	5040	0
310	20231012	155200	213762250	5040	5040	5040	5040	0
311	20231012	155100	213762250	5040	5040	5040	5040	0
312	20231012	155000	213762250	5040	5040	5040	5040	0
313	20231012	154900	213762250	5040	5040	5040	5040	0
314	20231012	154800	213762250	5040	5040	5040	5040	0
315	20231012	154700	213762250	5040	5040	5040	5040	0
316	20231012	154600	213762250	5040	5040	5040	5040	0
317	20231012	154500	213762250	5040	5040	5040	5040	0
318	20231012	154400	213762250	5040	5040	5040	5040	0
319	20231012	154300	213762250	5040	5040	5040	5040	0
320	20231012	154200	213762250	5040	5040	5040	5040	0
321	20231012	154100	213762250	5040	5040	5040	5040	0
322	20231012	154000	213762250	5040	5040	5040	5040	0
323	20231012	153900	213762250	5040	5040	5040	5040	0
324	20231012	153800	213762250	5040	5040	5040	5040	0
325	20231012	153700	213762250	5040	5040	5040	5040	0
326	20231012	153600	213762250	5040	5040	5040	5040	0
327	20231012	153500	213762250	5040	5040	5040	5040	0
328	20231012	153400	213762250	5040	5040	5040	5040	0
329	20231012	153300	213762250	5040	5040	5040	5040	0
330	20231012	153200	213762250	5040	5040	5040	5040	0
331	20231012	153100	213762250	5040	5040	5040	5040	0
332	20231012	153000	213762250	5040	5040	5040	5040	398
333	20231012	152900	212759290	5050	5050	5050	5050	0
334	20231012	152800	212759290	5050	5050	5050	5050	0
335	20231012	152700	212759290	5050	5050	5050	5050	0
336	20231012	152600	212759290	5050	5050	5050	5050	0
337	20231012	152500	212759290	5050	5050	5050	5050	0
338	20231012	152400	212759290	5050	5050	5050	5050	0
339	20231012	152300	212759290	5050	5050	5050	5050	0
340	20231012	152200	212759290	5050	5050	5050	5050	0
341	20231012	152100	212759290	5050	5050	5050	5050	0
342	20231012	152000	212759290	5050	5050	5050	5050	0
343	20231012	151900	212759290	5050	5050	5050	5050	25
344	20231012	151800	212633040	5040	5040	5040	5040	0
345	20231012	151700	212633040	5040	5040	5040	5040	1
346	20231012	151600	212628000	5040	5050	5050	5040	25
347	20231012	151500	212501780	5050	5050	5050	5050	13
348	20231012	151400	212436130	5050	5050	5050	5050	0
349	20231012	151300	212436130	5050	5050	5050	5050	0
350	20231012	151200	212436130	5050	5050	5050	5050	0
351	20231012	151100	212436130	5050	5050	5050	5050	0
352	20231012	151000	212436130	5050	5050	5050	5050	0
353	20231012	150900	212436130	5050	5050	5050	5050	10
354	20231012	150800	212385630	5050	5050	5050	5050	0
355	20231012	150700	212385630	5050	5050	5050	5050	0
356	20231012	150600	212385630	5050	5050	5050	5050	3
357	20231012	150500	212370480	5060	5060	5060	5060	0
358	20231012	150400	212370480	5060	5060	5060	5060	0
359	20231012	150300	212370480	5060	5050	5060	5050	3
360	20231012	150200	212355320	5060	5060	5060	5060	1
361	20231012	150100	212350260	5050	5060	5060	5050	23
362	20231012	150000	212233890	5060	5060	5060	5060	3
363	20231012	145900	212218710	5030	5030	5030	5030	57
364	20231012	145800	211932000	5030	5030	5030	5030	0
365	20231012	145700	211932000	5030	5050	5050	5030	50
366	20231012	145600	211680480	5060	5060	5060	5060	0
367	20231012	145500	211680480	5060	5050	5060	5050	4
368	20231012	145400	211660250	5050	5050	5050	5050	1
369	20231012	145300	211655200	5060	5030	5060	5030	56
370	20231012	145200	211373400	5060	5060	5060	5060	0
371	20231012	145100	211373400	5060	5060	5060	5060	0
372	20231012	145000	211373400	5060	5030	5060	5020	105
373	20231012	144900	210846050	5020	5020	5020	5020	0
374	20231012	144800	210846050	5020	5020	5020	5020	0
375	20231012	144700	210846050	5020	5020	5020	5020	0
376	20231012	144600	210846050	5020	5020	5020	5020	14
377	20231012	144500	210775770	5030	5030	5030	5030	160
378	20231012	144400	209970970	5030	5030	5030	5030	0
379	20231012	144300	209970970	5030	5030	5030	5030	0
380	20231012	144200	209970970	5030	5030	5030	5030	0
381	20231012	144100	209970970	5030	5030	5030	5030	672
382	20231012	144000	206590810	5030	5030	5030	5030	328
383	20231012	143900	204940970	5030	5030	5030	5030	0
384	20231012	143800	204940970	5030	5030	5030	5030	0
385	20231012	143700	204940970	5030	5030	5030	5030	231
386	20231012	143600	203779040	5030	5030	5030	5030	2
387	20231012	143500	203768980	5030	5030	5030	5030	42
388	20231012	143400	203557720	5030	5030	5030	5030	725
389	20231012	143300	199910970	5030	5030	5030	5030	1000
390	20231012	143200	194880970	5030	5040	5040	5030	992
391	20231012	143100	189889870	5040	5040	5040	5040	0
392	20231012	143000	189889870	5040	5040	5040	5040	0
393	20231012	142900	189889870	5040	5040	5040	5040	0
394	20231012	142800	189889870	5040	5040	5040	5040	19
395	20231012	142700	189794110	5040	5040	5040	5040	0
396	20231012	142600	189794110	5040	5040	5040	5040	0
397	20231012	142500	189794110	5040	5040	5040	5040	123
398	20231012	142400	189174190	5040	5040	5040	5040	1000
399	20231012	142300	184134190	5040	5040	5040	5040	1000
400	20231012	142200	179094190	5040	5040	5040	5040	142
401	20231012	142100	178378510	5040	5040	5040	5040	0
402	20231012	142000	178378510	5040	5040	5040	5040	598
403	20231012	141900	175364590	5040	5040	5040	5040	0
404	20231012	141800	175364590	5040	5040	5040	5040	0
405	20231012	141700	175364590	5040	5050	5050	5040	37
406	20231012	141600	175178060	5060	5060	5060	5060	0
407	20231012	141500	175178060	5060	5060	5060	5060	0
408	20231012	141400	175178060	5060	5060	5060	5060	0
409	20231012	141300	175178060	5060	5060	5060	5060	41
410	20231012	141200	174970600	5060	5060	5060	5060	0
411	20231012	141100	174970600	5060	5060	5060	5060	31
412	20231012	141000	174813740	5060	5060	5060	5060	0
413	20231012	140900	174813740	5060	5060	5060	5060	33
414	20231012	140800	174646760	5060	5060	5060	5060	10
415	20231012	140700	174596160	5060	5060	5060	5060	7
416	20231012	140600	174560740	5060	5060	5060	5060	1
417	20231012	140500	174555680	5060	5060	5060	5060	134
418	20231012	140400	173877640	5060	5060	5060	5060	145
419	20231012	140300	173143940	5060	5060	5060	5060	1881
420	20231012	140200	163626080	5070	5070	5070	5070	0
421	20231012	140100	163626080	5070	5070	5070	5070	0
422	20231012	140000	163626080	5070	5070	5070	5070	0
423	20231012	135900	163626080	5070	5070	5070	5070	0
424	20231012	135800	163626080	5070	5070	5070	5070	0
425	20231012	135700	163626080	5070	5070	5070	5070	0
426	20231012	135600	163626080	5070	5070	5070	5070	0
427	20231012	135500	163626080	5070	5070	5070	5070	800
428	20231012	135400	159570080	5060	5060	5060	5060	0
429	20231012	135300	159570080	5060	5060	5060	5060	0
430	20231012	135200	159570080	5060	5060	5060	5060	156
431	20231012	135100	158780720	5070	5070	5070	5070	5
432	20231012	135000	158755370	5070	5070	5070	5070	38
433	20231012	134900	158562710	5060	5060	5060	5060	0
434	20231012	134800	158562710	5060	5050	5060	5050	816
435	20231012	134700	154434920	5050	5050	5050	5050	0
436	20231012	134600	154434920	5050	5050	5050	5050	0
437	20231012	134500	154434920	5050	5050	5050	5050	0
438	20231012	134400	154434920	5050	5050	5050	5050	0
439	20231012	134300	154434920	5050	5050	5050	5050	0
440	20231012	134200	154434920	5050	5050	5050	5050	1
441	20231012	134100	154429870	5040	5040	5040	5040	0
442	20231012	134000	154429870	5040	5040	5040	5040	80
443	20231012	133900	154026670	5050	5050	5050	5050	0
444	20231012	133800	154026670	5050	5050	5050	5050	0
445	20231012	133700	154026670	5050	5050	5050	5050	49
446	20231012	133600	153779220	5050	5050	5050	5050	0
447	20231012	133500	153779220	5050	5050	5050	5050	0
448	20231012	133400	153779220	5050	5050	5050	5050	0
449	20231012	133300	153779220	5050	5050	5050	5050	0
450	20231012	133200	153779220	5050	5050	5050	5050	0
451	20231012	133100	153779220	5050	5050	5050	5050	0
452	20231012	133000	153779220	5050	5050	5050	5050	0
453	20231012	132900	153779220	5050	5050	5050	5050	0
454	20231012	132800	153779220	5050	5050	5050	5050	64
455	20231012	132700	153456020	5050	5050	5050	5050	0
456	20231012	132600	153456020	5050	5050	5050	5050	0
457	20231012	132500	153456020	5050	5050	5050	5050	0
458	20231012	132400	153456020	5050	5050	5050	5050	1000
459	20231012	132300	148406020	5050	5050	5050	5050	0
460	20231012	132200	148406020	5050	5050	5050	5050	0
461	20231012	132100	148406020	5050	5050	5050	5050	50
462	20231012	132000	148153520	5050	5050	5050	5050	0
463	20231012	131900	148153520	5050	5050	5050	5050	0
464	20231012	131800	148153520	5050	5050	5050	5050	0
465	20231012	131700	148153520	5050	5050	5050	5050	59
466	20231012	131600	147855570	5050	5050	5050	5050	0
467	20231012	131500	147855570	5050	5050	5050	5050	0
468	20231012	131400	147855570	5050	5050	5050	5050	0
469	20231012	131300	147855570	5050	5050	5050	5050	1
470	20231012	131200	147850520	5040	5040	5040	5040	0
471	20231012	131100	147850520	5040	5040	5040	5040	0
472	20231012	131000	147850520	5040	5040	5040	5040	0
473	20231012	130900	147850520	5040	5040	5040	5040	51
474	20231012	130800	147593480	5040	5040	5040	5040	0
475	20231012	130700	147593480	5040	5040	5040	5040	0
476	20231012	130600	147593480	5040	5040	5040	5040	0
477	20231012	130500	147593480	5040	5040	5040	5040	0
478	20231012	130400	147593480	5040	5040	5040	5040	0
479	20231012	130300	147593480	5040	5040	5040	5040	0
480	20231012	130200	147593480	5040	5040	5040	5040	0
481	20231012	130100	147593480	5040	5040	5040	5040	100
482	20231012	130000	147089480	5040	5040	5040	5040	10
483	20231012	125900	147039080	5040	5040	5040	5040	100
484	20231012	125800	146535080	5030	5030	5030	5030	0
485	20231012	125700	146535080	5030	5030	5030	5030	101
486	20231012	125600	146027050	5020	5020	5020	5020	0
487	20231012	125500	146027050	5020	5020	5020	5020	0
488	20231012	125400	146027050	5020	5020	5020	5020	0
489	20231012	125300	146027050	5020	5020	5020	5020	0
490	20231012	125200	146027050	5020	5020	5020	5020	0
491	20231012	125100	146027050	5020	5020	5020	5020	0
492	20231012	125000	146027050	5020	5020	5020	5020	0
493	20231012	124900	146027050	5020	5020	5020	5020	0
494	20231012	124800	146027050	5020	5030	5030	5020	1500
495	20231012	124700	138486010	5040	5040	5040	5040	20
496	20231012	124600	138385210	5030	5030	5030	5030	0
497	20231012	124500	138385210	5030	5030	5030	5030	790
498	20231012	124400	134411510	5030	5030	5030	5030	0
499	20231012	124300	134411510	5030	5030	5030	5030	0
500	20231012	124200	134411510	5030	5030	5030	5030	0
501	20231012	124100	134411510	5030	5030	5030	5030	80
502	20231012	124000	134009110	5030	5030	5030	5030	0
503	20231012	123900	134009110	5030	5030	5030	5030	40
504	20231012	123800	133807910	5040	5040	5040	5040	16
505	20231012	123700	133727270	5040	5040	5040	5040	0
506	20231012	123600	133727270	5040	5040	5040	5040	0
507	20231012	123500	133727270	5040	5040	5040	5040	2
508	20231012	123400	133717190	5040	5040	5040	5040	0
509	20231012	123300	133717190	5040	5040	5040	5040	192
510	20231012	123200	132749510	5040	5040	5040	5040	40
511	20231012	123100	132547910	5050	5050	5050	5050	0
512	20231012	123000	132547910	5050	5050	5050	5050	0
513	20231012	122900	132547910	5050	5050	5050	5050	0
514	20231012	122800	132547910	5050	5050	5050	5050	0
515	20231012	122700	132547910	5050	5050	5050	5050	0
516	20231012	122600	132547910	5050	5050	5050	5050	0
517	20231012	122500	132547910	5050	5040	5050	5040	21
518	20231012	122400	132441870	5050	5050	5050	5050	0
519	20231012	122300	132441870	5050	5050	5050	5050	0
520	20231012	122200	132441870	5050	5050	5050	5050	0
521	20231012	122100	132441870	5050	5050	5050	5050	8
522	20231012	122000	132401470	5050	5050	5050	5050	22
523	20231012	121900	132290370	5050	5050	5050	5050	2
524	20231012	121800	132280270	5050	5050	5050	5050	0
525	20231012	121700	132280270	5050	5050	5050	5050	0
526	20231012	121600	132280270	5050	5050	5050	5050	0
527	20231012	121500	132280270	5050	5050	5050	5050	0
528	20231012	121400	132280270	5050	5050	5050	5050	0
529	20231012	121300	132280270	5050	5050	5050	5050	0
530	20231012	121200	132280270	5050	5040	5050	5040	6
531	20231012	121100	132250020	5040	5040	5040	5040	95
532	20231012	121000	131771220	5040	5040	5040	5040	0
533	20231012	120900	131771220	5040	5040	5040	5040	0
534	20231012	120800	131771220	5040	5040	5040	5040	0
535	20231012	120700	131771220	5040	5040	5040	5040	0
536	20231012	120600	131771220	5040	5040	5040	5040	0
537	20231012	120500	131771220	5040	5040	5040	5040	0
538	20231012	120400	131771220	5040	5040	5040	5040	0
539	20231012	120300	131771220	5040	5040	5040	5040	0
540	20231012	120200	131771220	5040	5040	5040	5040	0
541	20231012	120100	131771220	5040	5040	5040	5040	1000
542	20231012	120000	126731220	5040	5040	5040	5040	0
543	20231012	115900	126731220	5040	5040	5040	5040	1000
544	20231012	115800	121691220	5040	5040	5040	5040	0
545	20231012	115700	121691220	5040	5040	5040	5040	40
546	20231012	115600	121489620	5050	5050	5050	5050	3
547	20231012	115500	121474470	5040	5040	5040	5040	0
548	20231012	115400	121474470	5040	5040	5040	5040	40
549	20231012	115300	121272870	5050	5050	5050	5050	1
550	20231012	115200	121267820	5050	5050	5050	5050	4
551	20231012	115100	121247620	5050	5050	5050	5050	0
552	20231012	115000	121247620	5050	5050	5050	5050	0
553	20231012	114900	121247620	5050	5050	5050	5050	4
554	20231012	114800	121227420	5050	5050	5050	5050	125
555	20231012	114700	120596170	5040	5040	5040	5040	40
556	20231012	114600	120394570	5050	5050	5050	5050	0
557	20231012	114500	120394570	5050	5050	5050	5050	0
558	20231012	114400	120394570	5050	5050	5050	5050	0
559	20231012	114300	120394570	5050	5050	5050	5050	0
560	20231012	114200	120394570	5050	5050	5050	5050	0
561	20231012	114100	120394570	5050	5050	5050	5050	0
562	20231012	114000	120394570	5050	5050	5050	5050	0
563	20231012	113900	120394570	5050	5050	5050	5050	0
564	20231012	113800	120394570	5050	5050	5050	5050	0
565	20231012	113700	120394570	5050	5060	5060	5050	13
566	20231012	113600	120328910	5050	5050	5050	5050	0
567	20231012	113500	120328910	5050	5050	5050	5050	0
568	20231012	113400	120328910	5050	5050	5050	5050	0
569	20231012	113300	120328910	5050	5050	5050	5050	0
570	20231012	113200	120328910	5050	5050	5050	5050	0
571	20231012	113100	120328910	5050	5050	5050	5050	7
572	20231012	113000	120293560	5050	5050	5050	5050	1
573	20231012	112900	120288510	5050	5050	5050	5050	32
574	20231012	112800	120126910	5050	5050	5050	5050	300
575	20231012	112700	118611910	5060	5060	5060	5060	0
576	20231012	112600	118611910	5060	5060	5060	5060	0
577	20231012	112500	118611910	5060	5060	5060	5060	0
578	20231012	112400	118611910	5060	5060	5060	5060	0
579	20231012	112300	118611910	5060	5050	5060	5050	38
580	20231012	112200	118419820	5060	5060	5060	5060	0
581	20231012	112100	118419820	5060	5060	5060	5060	0
582	20231012	112000	118419820	5060	5060	5060	5060	0
583	20231012	111900	118419820	5060	5060	5060	5060	0
584	20231012	111800	118419820	5060	5060	5060	5060	1
585	20231012	111700	118414760	5050	5050	5050	5050	0
586	20231012	111600	118414760	5050	5050	5050	5050	0
587	20231012	111500	118414760	5050	5050	5050	5050	0
588	20231012	111400	118414760	5050	5050	5050	5050	326
589	20231012	111300	116768460	5060	5060	5060	5060	0
590	20231012	111200	116768460	5060	5060	5060	5060	0
591	20231012	111100	116768460	5060	5060	5060	5060	25
592	20231012	111000	116641960	5060	5060	5060	5060	0
593	20231012	110900	116641960	5060	5060	5060	5060	0
594	20231012	110800	116641960	5060	5060	5060	5060	0
595	20231012	110700	116641960	5060	5060	5060	5060	0
596	20231012	110600	116641960	5060	5060	5060	5060	0
597	20231012	110500	116641960	5060	5060	5060	5060	8
598	20231012	110400	116601480	5060	5060	5060	5060	0
599	20231012	110300	116601480	5060	5060	5060	5060	0
600	20231012	110200	116601480	5060	5060	5060	5060	0
601	20231012	110100	116601480	5060	5060	5060	5060	0
602	20231012	110000	116601480	5060	5060	5060	5060	0
603	20231012	105900	116601480	5060	5060	5060	5060	13
604	20231012	105800	116535700	5060	5060	5060	5060	1
605	20231012	105700	116530640	5040	5040	5040	5040	0
606	20231012	105600	116530640	5040	5050	5050	5040	28
607	20231012	105500	116389460	5060	5060	5060	5060	59
608	20231012	105400	116090920	5050	5050	5050	5050	0
609	20231012	105300	116090920	5050	5050	5050	5050	0
610	20231012	105200	116090920	5050	5050	5050	5050	0
611	20231012	105100	116090920	5050	5050	5050	5050	0
612	20231012	105000	116090920	5050	5050	5050	5050	0
613	20231012	104900	116090920	5050	5050	5050	5050	150
614	20231012	104800	115333420	5040	5040	5040	5040	0
615	20231012	104700	115333420	5040	5040	5040	5040	0
616	20231012	104600	115333420	5040	5040	5040	5040	0
617	20231012	104500	115333420	5040	5040	5040	5040	40
618	20231012	104400	115131820	5030	5030	5030	5030	40
619	20231012	104300	114930620	5020	5020	5020	5020	0
620	20231012	104200	114930620	5020	5050	5050	5020	22
621	20231012	104100	114820120	5010	5010	5010	5010	0
622	20231012	104000	114820120	5010	5040	5040	5010	959
623	20231012	103900	110007280	5050	5050	5050	5050	0
624	20231012	103800	110007280	5050	5050	5050	5050	0
625	20231012	103700	110007280	5050	5050	5050	5050	188
626	20231012	103600	109057880	5060	5060	5060	5060	2
627	20231012	103500	109047760	5050	5050	5050	5050	1
628	20231012	103400	109042710	5050	5050	5050	5050	0
629	20231012	103300	109042710	5050	5050	5050	5050	40
630	20231012	103200	108840710	5050	5050	5050	5050	6
631	20231012	103100	108810410	5070	5070	5070	5070	0
632	20231012	103000	108810410	5070	5070	5070	5070	0
633	20231012	102900	108810410	5070	5070	5070	5070	0
634	20231012	102800	108810410	5070	5070	5070	5070	93
635	20231012	102700	108338900	5070	5070	5070	5070	0
636	20231012	102600	108338900	5070	5070	5070	5050	125
637	20231012	102500	107705250	5060	5060	5060	5060	0
638	20231012	102400	107705250	5060	5060	5060	5060	0
639	20231012	102300	107705250	5060	5060	5060	5060	6
640	20231012	102200	107674890	5040	5040	5040	5040	80
641	20231012	102100	107271690	5030	5060	5060	5030	1249
642	20231012	102000	100987120	5060	5090	5090	5030	8340
643	20231012	101900	58961200	5090	5090	5090	5090	0
644	20231012	101800	58961200	5090	5090	5090	5090	0
645	20231012	101700	58961200	5090	5090	5090	5090	0
646	20231012	101600	58961200	5090	5080	5090	5080	2
647	20231012	101500	58951030	5080	5080	5080	5080	5
648	20231012	101400	58925630	5080	5080	5080	5080	30
649	20231012	101300	58773230	5070	5070	5070	5070	26
650	20231012	101200	58641410	5080	5080	5080	5080	694
651	20231012	101100	55115890	5080	5080	5080	5080	0
652	20231012	101000	55115890	5080	5080	5080	5080	63
653	20231012	100900	54795850	5080	5080	5080	5080	75
654	20231012	100800	54414850	5080	5080	5080	5080	0
655	20231012	100700	54414850	5080	5080	5080	5080	100
656	20231012	100600	53906850	5080	5080	5080	5080	54
657	20231012	100500	53632530	5080	5080	5080	5080	300
658	20231012	100400	52108530	5070	5070	5070	5070	189
659	20231012	100300	51150300	5060	5060	5060	5060	19
660	20231012	100200	51054160	5060	5060	5060	5060	0
661	20231012	100100	51054160	5060	5060	5060	5060	6
662	20231012	100000	51023800	5070	5070	5070	5070	959
663	20231012	095900	46161670	5070	5070	5070	5070	0
664	20231012	095800	46161670	5070	5070	5070	5070	0
665	20231012	095700	46161670	5070	5070	5070	5070	0
666	20231012	095600	46161670	5070	5070	5070	5070	29
667	20231012	095500	46014640	5050	5060	5060	5050	3
668	20231012	095400	45999480	5060	5060	5060	5060	49
669	20231012	095300	45751540	5050	5050	5050	5050	0
670	20231012	095200	45751540	5050	5050	5050	5050	2
671	20231012	095100	45741440	5050	5050	5050	5050	0
672	20231012	095000	45741440	5050	5050	5050	5050	0
673	20231012	094900	45741440	5050	5040	5050	5040	247
674	20231012	094800	44494460	5040	5040	5040	5040	40
675	20231012	094700	44292860	5030	5030	5030	5030	114
676	20231012	094600	43719440	5030	5030	5030	5030	0
677	20231012	094500	43719440	5030	5030	5030	5030	0
678	20231012	094400	43719440	5030	5030	5030	5030	780
679	20231012	094300	39796040	5030	5030	5030	5030	10
680	20231012	094200	39745740	5040	5040	5040	5040	0
681	20231012	094100	39745740	5040	5040	5040	5040	20
682	20231012	094000	39644940	5040	5040	5040	5040	0
683	20231012	093900	39644940	5040	5040	5040	5040	0
684	20231012	093800	39644940	5040	5040	5040	5040	40
685	20231012	093700	39443340	5050	5050	5050	5050	2
686	20231012	093600	39433240	5050	5050	5050	5050	3
687	20231012	093500	39418090	5050	5050	5050	5050	0
688	20231012	093400	39418090	5050	5050	5050	5050	120
689	20231012	093300	38812090	5050	5050	5050	5050	6
690	20231012	093200	38781790	5050	5050	5050	5050	33
691	20231012	093100	38615140	5050	5050	5050	5050	3
692	20231012	093000	38599990	5050	5050	5050	5050	13
693	20231012	092900	38534340	5050	5050	5050	5050	0
694	20231012	092800	38534340	5050	5050	5050	5050	1
695	20231012	092700	38529290	5000	5000	5000	5000	0
696	20231012	092600	38529290	5000	5050	5050	5000	5000
697	20231012	092500	13484920	5060	5060	5060	5060	0
698	20231012	092400	13484920	5060	5060	5060	5060	0
699	20231012	092300	13484920	5060	5060	5060	5060	2
700	20231012	092200	13474800	5060	5060	5060	5060	0
701	20231012	092100	13474800	5060	5060	5060	5060	0
702	20231012	092000	13474800	5060	5060	5060	5060	100
703	20231012	091900	12968800	5060	5060	5060	5060	0
704	20231012	091800	12968800	5060	5060	5060	5060	9
705	20231012	091700	12923260	5060	5060	5060	5060	77
706	20231012	091600	12533640	5060	5060	5060	5060	176
707	20231012	091500	11643080	5060	5060	5060	5060	42
708	20231012	091400	11430560	5060	5060	5060	5060	55
709	20231012	091300	11152260	5060	5050	5060	5050	221
710	20231012	091200	10034210	5050	5050	5050	5050	19
711	20231012	091100	9938260	5040	5040	5040	5040	0
712	20231012	091000	9938260	5040	5040	5040	5040	0
713	20231012	090900	9938260	5040	5040	5040	5040	0
714	20231012	090800	9938260	5040	5040	5040	5040	0
715	20231012	090700	9938260	5040	5040	5040	5040	0
716	20231012	090600	9938260	5040	5040	5040	5040	0
717	20231012	090500	9938260	5040	5040	5040	5040	500
718	20231012	090400	7418260	5040	5040	5040	5040	0
719	20231012	090300	7418260	5040	5040	5040	5040	0
720	20231012	090200	7418260	5040	5040	5040	5040	149
721	20231012	090100	6667300	5040	5040	5040	5020	1062
722	20231012	090000	1330560	5040	5040	5040	5040	264