KissMeData/291810/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203900	214005725	5050	5050	5050	5050	704
3	20231006	203800	214005725	5050	5050	5050	5050	0
4	20231006	203700	214005725	5050	5050	5050	5050	0
5	20231006	203600	214005725	5050	5050	5050	5050	0
6	20231006	203500	214005725	5050	5050	5050	5050	0
7	20231006	203400	214005725	5050	5050	5050	5050	0
8	20231006	203300	214005725	5050	5050	5050	5050	0
9	20231006	203200	214005725	5050	5050	5050	5050	0
10	20231006	203100	214005725	5050	5050	5050	5050	0
11	20231006	203000	214005725	5050	5050	5050	5050	0
12	20231006	202900	214005725	5050	5050	5050	5050	0
13	20231006	202800	214005725	5050	5050	5050	5050	0
14	20231006	202700	214005725	5050	5050	5050	5050	0
15	20231006	202600	214005725	5050	5050	5050	5050	0
16	20231006	202500	214005725	5050	5050	5050	5050	0
17	20231006	202400	214005725	5050	5050	5050	5050	0
18	20231006	202300	214005725	5050	5050	5050	5050	0
19	20231006	202200	214005725	5050	5050	5050	5050	0
20	20231006	202100	214005725	5050	5050	5050	5050	0
21	20231006	202000	214005725	5050	5050	5050	5050	0
22	20231006	201900	214005725	5050	5050	5050	5050	0
23	20231006	201800	214005725	5050	5050	5050	5050	0
24	20231006	201700	214005725	5050	5050	5050	5050	0
25	20231006	201600	214005725	5050	5050	5050	5050	0
26	20231006	201500	214005725	5050	5050	5050	5050	0
27	20231006	201400	214005725	5050	5050	5050	5050	0
28	20231006	201300	214005725	5050	5050	5050	5050	0
29	20231006	201200	214005725	5050	5050	5050	5050	0
30	20231006	201100	214005725	5050	5050	5050	5050	0
31	20231006	201000	214005725	5050	5050	5050	5050	0
32	20231006	200900	214005725	5050	5050	5050	5050	704
33	20231006	200800	214005725	5050	5050	5050	5050	0
34	20231006	200700	214005725	5050	5050	5050	5050	0
35	20231006	200600	214005725	5050	5050	5050	5050	0
36	20231006	200500	214005725	5050	5050	5050	5050	0
37	20231006	200400	214005725	5050	5050	5050	5050	0
38	20231006	200300	214005725	5050	5050	5050	5050	0
39	20231006	200200	214005725	5050	5050	5050	5050	0
40	20231006	200100	214005725	5050	5050	5050	5050	0
41	20231006	200000	214005725	5050	5050	5050	5050	0
42	20231006	195900	214005725	5050	5050	5050	5050	0
43	20231006	195800	214005725	5050	5050	5050	5050	0
44	20231006	195700	214005725	5050	5050	5050	5050	0
45	20231006	195600	214005725	5050	5050	5050	5050	0
46	20231006	195500	214005725	5050	5050	5050	5050	0
47	20231006	195400	214005725	5050	5050	5050	5050	0
48	20231006	195300	214005725	5050	5050	5050	5050	0
49	20231006	195200	214005725	5050	5050	5050	5050	0
50	20231006	195100	214005725	5050	5050	5050	5050	0
51	20231006	195000	214005725	5050	5050	5050	5050	0
52	20231006	194900	214005725	5050	5050	5050	5050	0
53	20231006	194800	214005725	5050	5050	5050	5050	0
54	20231006	194700	214005725	5050	5050	5050	5050	0
55	20231006	194600	214005725	5050	5050	5050	5050	0
56	20231006	194500	214005725	5050	5050	5050	5050	0
57	20231006	194400	214005725	5050	5050	5050	5050	0
58	20231006	194300	214005725	5050	5050	5050	5050	0
59	20231006	194200	214005725	5050	5050	5050	5050	0
60	20231006	194100	214005725	5050	5050	5050	5050	0
61	20231006	194000	214005725	5050	5050	5050	5050	0
62	20231006	193900	214005725	5050	5050	5050	5050	704
63	20231006	193800	214005725	5050	5050	5050	5050	0
64	20231006	193700	214005725	5050	5050	5050	5050	0
65	20231006	193600	214005725	5050	5050	5050	5050	0
66	20231006	193500	214005725	5050	5050	5050	5050	0
67	20231006	193400	214005725	5050	5050	5050	5050	0
68	20231006	193300	214005725	5050	5050	5050	5050	0
69	20231006	193200	214005725	5050	5050	5050	5050	0
70	20231006	193100	214005725	5050	5050	5050	5050	0
71	20231006	193000	214005725	5050	5050	5050	5050	0
72	20231006	192900	214005725	5050	5050	5050	5050	0
73	20231006	192800	214005725	5050	5050	5050	5050	0
74	20231006	192700	214005725	5050	5050	5050	5050	0
75	20231006	192600	214005725	5050	5050	5050	5050	0
76	20231006	192500	214005725	5050	5050	5050	5050	0
77	20231006	192400	214005725	5050	5050	5050	5050	0
78	20231006	192300	214005725	5050	5050	5050	5050	0
79	20231006	192200	214005725	5050	5050	5050	5050	0
80	20231006	192100	214005725	5050	5050	5050	5050	0
81	20231006	192000	214005725	5050	5050	5050	5050	0
82	20231006	191900	214005725	5050	5050	5050	5050	0
83	20231006	191800	214005725	5050	5050	5050	5050	0
84	20231006	191700	214005725	5050	5050	5050	5050	0
85	20231006	191600	214005725	5050	5050	5050	5050	0
86	20231006	191500	214005725	5050	5050	5050	5050	0
87	20231006	191400	214005725	5050	5050	5050	5050	0
88	20231006	191300	214005725	5050	5050	5050	5050	0
89	20231006	191200	214005725	5050	5050	5050	5050	0
90	20231006	191100	214005725	5050	5050	5050	5050	0
91	20231006	191000	214005725	5050	5050	5050	5050	0
92	20231006	190900	214005725	5050	5050	5050	5050	704
93	20231006	190800	214005725	5050	5050	5050	5050	0
94	20231006	190700	214005725	5050	5050	5050	5050	0
95	20231006	190600	214005725	5050	5050	5050	5050	0
96	20231006	190500	214005725	5050	5050	5050	5050	0
97	20231006	190400	214005725	5050	5050	5050	5050	0
98	20231006	190300	214005725	5050	5050	5050	5050	0
99	20231006	190200	214005725	5050	5050	5050	5050	0
100	20231006	190100	214005725	5050	5050	5050	5050	0
101	20231006	190000	214005725	5050	5050	5050	5050	0
102	20231006	185900	214005725	5050	5050	5050	5050	0
103	20231006	185800	214005725	5050	5050	5050	5050	0
104	20231006	185700	214005725	5050	5050	5050	5050	0
105	20231006	185600	214005725	5050	5050	5050	5050	0
106	20231006	185500	214005725	5050	5050	5050	5050	0
107	20231006	185400	214005725	5050	5050	5050	5050	0
108	20231006	185300	214005725	5050	5050	5050	5050	0
109	20231006	185200	214005725	5050	5050	5050	5050	0
110	20231006	185100	214005725	5050	5050	5050	5050	0
111	20231006	185000	214005725	5050	5050	5050	5050	0
112	20231006	184900	214005725	5050	5050	5050	5050	0
113	20231006	184800	214005725	5050	5050	5050	5050	0
114	20231006	184700	214005725	5050	5050	5050	5050	0
115	20231006	184600	214005725	5050	5050	5050	5050	0
116	20231006	184500	214005725	5050	5050	5050	5050	0
117	20231006	184400	214005725	5050	5050	5050	5050	0
118	20231006	184300	214005725	5050	5050	5050	5050	0
119	20231006	184200	214005725	5050	5050	5050	5050	0
120	20231006	184100	214005725	5050	5050	5050	5050	0
121	20231006	184000	214005725	5050	5050	5050	5050	0
122	20231006	183900	214005725	5050	5050	5050	5050	704
123	20231006	183800	214005725	5050	5050	5050	5050	0
124	20231006	183700	214005725	5050	5050	5050	5050	0
125	20231006	183600	214005725	5050	5050	5050	5050	0
126	20231006	183500	214005725	5050	5050	5050	5050	0
127	20231006	183400	214005725	5050	5050	5050	5050	0
128	20231006	183300	214005725	5050	5050	5050	5050	0
129	20231006	183200	214005725	5050	5050	5050	5050	0
130	20231006	183100	214005725	5050	5050	5050	5050	0
131	20231006	183000	214005725	5050	5050	5050	5050	0
132	20231006	182900	214005725	5050	5050	5050	5050	0
133	20231006	182800	214005725	5050	5050	5050	5050	0
134	20231006	182700	214005725	5050	5050	5050	5050	0
135	20231006	182600	214005725	5050	5050	5050	5050	0
136	20231006	182500	214005725	5050	5050	5050	5050	0
137	20231006	182400	214005725	5050	5050	5050	5050	0
138	20231006	182300	214005725	5050	5050	5050	5050	0
139	20231006	182200	214005725	5050	5050	5050	5050	0
140	20231006	182100	214005725	5050	5050	5050	5050	0
141	20231006	182000	214005725	5050	5050	5050	5050	0
142	20231006	181900	214005725	5050	5050	5050	5050	0
143	20231006	181800	214005725	5050	5050	5050	5050	0
144	20231006	181700	214005725	5050	5050	5050	5050	0
145	20231006	181600	214005725	5050	5050	5050	5050	0
146	20231006	181500	214005725	5050	5050	5050	5050	0
147	20231006	181400	214005725	5050	5050	5050	5050	0
148	20231006	181300	214005725	5050	5050	5050	5050	0
149	20231006	181200	214005725	5050	5050	5050	5050	0
150	20231006	181100	214005725	5050	5050	5050	5050	0
151	20231006	181000	214005725	5050	5050	5050	5050	0
152	20231006	180900	214005725	5050	5050	5050	5050	704
153	20231006	180800	214005725	5050	5050	5050	5050	0
154	20231006	180700	214005725	5050	5050	5050	5050	0
155	20231006	180600	214005725	5050	5050	5050	5050	0
156	20231006	180500	214005725	5050	5050	5050	5050	0
157	20231006	180400	214005725	5050	5050	5050	5050	0
158	20231006	180300	214005725	5050	5050	5050	5050	0
159	20231006	180200	214005725	5050	5050	5050	5050	0
160	20231006	180100	214005725	5050	5050	5050	5050	0
161	20231006	180000	214005725	5050	5050	5050	5050	0
162	20231006	175900	214005725	5050	5050	5050	5050	0
163	20231006	175800	214005725	5050	5050	5050	5050	0
164	20231006	175700	214005725	5050	5050	5050	5050	0
165	20231006	175600	214005725	5050	5050	5050	5050	0
166	20231006	175500	214005725	5050	5050	5050	5050	0
167	20231006	175400	214005725	5050	5050	5050	5050	0
168	20231006	175300	214005725	5050	5050	5050	5050	0
169	20231006	175200	214005725	5050	5050	5050	5050	0
170	20231006	175100	214005725	5050	5050	5050	5050	0
171	20231006	175000	214005725	5050	5050	5050	5050	0
172	20231006	174900	214005725	5050	5050	5050	5050	0
173	20231006	174800	214005725	5050	5050	5050	5050	0
174	20231006	174700	214005725	5050	5050	5050	5050	0
175	20231006	174600	214005725	5050	5050	5050	5050	0
176	20231006	174500	214005725	5050	5050	5050	5050	0
177	20231006	174400	214005725	5050	5050	5050	5050	0
178	20231006	174300	214005725	5050	5050	5050	5050	0
179	20231006	174200	214005725	5050	5050	5050	5050	0
180	20231006	174100	214005725	5050	5050	5050	5050	0
181	20231006	174000	214005725	5050	5050	5050	5050	0
182	20231006	173900	214005725	5050	5050	5050	5050	704
183	20231006	173800	214005725	5050	5050	5050	5050	0
184	20231006	173700	214005725	5050	5050	5050	5050	0
185	20231006	173600	214005725	5050	5050	5050	5050	0
186	20231006	173500	214005725	5050	5050	5050	5050	0
187	20231006	173400	214005725	5050	5050	5050	5050	0
188	20231006	173300	214005725	5050	5050	5050	5050	0
189	20231006	173200	214005725	5050	5050	5050	5050	0
190	20231006	173100	214005725	5050	5050	5050	5050	0
191	20231006	173000	214005725	5050	5050	5050	5050	0
192	20231006	172900	214005725	5050	5050	5050	5050	0
193	20231006	172800	214005725	5050	5050	5050	5050	0
194	20231006	172700	214005725	5050	5050	5050	5050	0
195	20231006	172600	214005725	5050	5050	5050	5050	0
196	20231006	172500	214005725	5050	5050	5050	5050	0
197	20231006	172400	214005725	5050	5050	5050	5050	0
198	20231006	172300	214005725	5050	5050	5050	5050	0
199	20231006	172200	214005725	5050	5050	5050	5050	0
200	20231006	172100	214005725	5050	5050	5050	5050	0
201	20231006	172000	214005725	5050	5050	5050	5050	0
202	20231006	171900	214005725	5050	5050	5050	5050	0
203	20231006	171800	214005725	5050	5050	5050	5050	0
204	20231006	171700	214005725	5050	5050	5050	5050	0
205	20231006	171600	214005725	5050	5050	5050	5050	0
206	20231006	171500	214005725	5050	5050	5050	5050	0
207	20231006	171400	214005725	5050	5050	5050	5050	0
208	20231006	171300	214005725	5050	5050	5050	5050	0
209	20231006	171200	214005725	5050	5050	5050	5050	0
210	20231006	171100	214005725	5050	5050	5050	5050	0
211	20231006	171000	214005725	5050	5050	5050	5050	0
212	20231006	170900	214005725	5050	5050	5050	5050	704
213	20231006	170800	214005725	5050	5050	5050	5050	0
214	20231006	170700	214005725	5050	5050	5050	5050	0
215	20231006	170600	214005725	5050	5050	5050	5050	0
216	20231006	170500	214005725	5050	5050	5050	5050	0
217	20231006	170400	214005725	5050	5050	5050	5050	0
218	20231006	170300	214005725	5050	5050	5050	5050	0
219	20231006	170200	214005725	5050	5050	5050	5050	0
220	20231006	170100	214005725	5050	5050	5050	5050	0
221	20231006	170000	214005725	5050	5050	5050	5050	0
222	20231006	165900	214005725	5050	5050	5050	5050	0
223	20231006	165800	214005725	5050	5050	5050	5050	0
224	20231006	165700	214005725	5050	5050	5050	5050	0
225	20231006	165600	214005725	5050	5050	5050	5050	0
226	20231006	165500	214005725	5050	5050	5050	5050	0
227	20231006	165400	214005725	5050	5050	5050	5050	0
228	20231006	165300	214005725	5050	5050	5050	5050	0
229	20231006	165200	214005725	5050	5050	5050	5050	0
230	20231006	165100	214005725	5050	5050	5050	5050	0
231	20231006	165000	214005725	5050	5050	5050	5050	0
232	20231006	164900	214005725	5050	5050	5050	5050	0
233	20231006	164800	214005725	5050	5050	5050	5050	0
234	20231006	164700	214005725	5050	5050	5050	5050	0
235	20231006	164600	214005725	5050	5050	5050	5050	0
236	20231006	164500	214005725	5050	5050	5050	5050	0
237	20231006	164400	214005725	5050	5050	5050	5050	0
238	20231006	164300	214005725	5050	5050	5050	5050	0
239	20231006	164200	214005725	5050	5050	5050	5050	0
240	20231006	164100	214005725	5050	5050	5050	5050	0
241	20231006	164000	214005725	5050	5050	5050	5050	0
242	20231006	163900	214005725	5050	5050	5050	5050	704
243	20231006	163800	214005725	5050	5050	5050	5050	0
244	20231006	163700	214005725	5050	5050	5050	5050	0
245	20231006	163600	214005725	5050	5050	5050	5050	0
246	20231006	163500	214005725	5050	5050	5050	5050	0
247	20231006	163400	214005725	5050	5050	5050	5050	0
248	20231006	163300	214005725	5050	5050	5050	5050	0
249	20231006	163200	214005725	5050	5050	5050	5050	0
250	20231006	163100	214005725	5050	5050	5050	5050	0
251	20231006	163000	214005725	5050	5050	5050	5050	0
252	20231006	162900	214005725	5050	5050	5050	5050	0
253	20231006	162800	214005725	5050	5050	5050	5050	0
254	20231006	162700	214005725	5050	5050	5050	5050	0
255	20231006	162600	214005725	5050	5050	5050	5050	0
256	20231006	162500	214005725	5050	5050	5050	5050	0
257	20231006	162400	214005725	5050	5050	5050	5050	0
258	20231006	162300	214005725	5050	5050	5050	5050	0
259	20231006	162200	214005725	5050	5050	5050	5050	0
260	20231006	162100	214005725	5050	5050	5050	5050	0
261	20231006	162000	214005725	5050	5050	5050	5050	0
262	20231006	161900	214005725	5050	5050	5050	5050	0
263	20231006	161800	214005725	5050	5050	5050	5050	0
264	20231006	161700	214005725	5050	5050	5050	5050	0
265	20231006	161600	214005725	5050	5050	5050	5050	0
266	20231006	161500	214005725	5050	5050	5050	5050	0
267	20231006	161400	214005725	5050	5050	5050	5050	0
268	20231006	161300	214005725	5050	5050	5050	5050	0
269	20231006	161200	214005725	5050	5050	5050	5050	0
270	20231006	161100	214005725	5050	5050	5050	5050	0
271	20231006	161000	214005725	5050	5050	5050	5050	0
272	20231006	160900	214005725	5050	5050	5050	5050	704
273	20231006	160800	214005725	5050	5050	5050	5050	0
274	20231006	160700	214005725	5050	5050	5050	5050	0
275	20231006	160600	214005725	5050	5050	5050	5050	0
276	20231006	160500	214005725	5050	5050	5050	5050	0
277	20231006	160400	214005725	5050	5050	5050	5050	0
278	20231006	160300	214005725	5050	5050	5050	5050	0
279	20231006	160200	214005725	5050	5050	5050	5050	0
280	20231006	160100	214005725	5050	5050	5050	5050	0
281	20231006	160000	214005725	5050	5050	5050	5050	0
282	20231006	155900	214005725	5050	5050	5050	5050	0
283	20231006	155800	214005725	5050	5050	5050	5050	0
284	20231006	155700	214005725	5050	5050	5050	5050	0
285	20231006	155600	214005725	5050	5050	5050	5050	0
286	20231006	155500	214005725	5050	5050	5050	5050	0
287	20231006	155400	214005725	5050	5050	5050	5050	0
288	20231006	155300	214005725	5050	5050	5050	5050	0
289	20231006	155200	214005725	5050	5050	5050	5050	0
290	20231006	155100	214005725	5050	5050	5050	5050	0
291	20231006	155000	214005725	5050	5050	5050	5050	0
292	20231006	154900	214005725	5050	5050	5050	5050	0
293	20231006	154800	214005725	5050	5050	5050	5050	0
294	20231006	154700	214005725	5050	5050	5050	5050	0
295	20231006	154600	214005725	5050	5050	5050	5050	0
296	20231006	154500	214005725	5050	5050	5050	5050	0
297	20231006	154400	214005725	5050	5050	5050	5050	0
298	20231006	154300	214005725	5050	5050	5050	5050	0
299	20231006	154200	214005725	5050	5050	5050	5050	0
300	20231006	154100	214005725	5050	5050	5050	5050	0
301	20231006	154000	214005725	5050	5050	5050	5050	0
302	20231006	153900	214005725	5050	5050	5050	5050	704
303	20231006	153800	214005725	5050	5050	5050	5050	0
304	20231006	153700	214005725	5050	5050	5050	5050	0
305	20231006	153600	214005725	5050	5050	5050	5050	0
306	20231006	153500	214005725	5050	5050	5050	5050	0
307	20231006	153400	214005725	5050	5050	5050	5050	0
308	20231006	153300	214005725	5050	5050	5050	5050	0
309	20231006	153200	214005725	5050	5050	5050	5050	0
310	20231006	153100	214005725	5050	5050	5050	5050	0
311	20231006	153000	214005725	5050	5050	5050	5050	704
312	20231006	152900	210450525	5070	5070	5070	5070	0
313	20231006	152800	210450525	5070	5070	5070	5070	0
314	20231006	152700	210450525	5070	5070	5070	5070	0
315	20231006	152600	210450525	5070	5070	5070	5070	0
316	20231006	152500	210450525	5070	5070	5070	5070	0
317	20231006	152400	210450525	5070	5070	5070	5070	0
318	20231006	152300	210450525	5070	5070	5070	5070	0
319	20231006	152200	210450525	5070	5070	5070	5070	0
320	20231006	152100	210450525	5070	5070	5070	5070	0
321	20231006	152000	210450525	5070	5070	5070	5070	0
322	20231006	151900	210450525	5070	5060	5070	5060	330
323	20231006	151800	208780425	5060	5050	5060	5050	74
324	20231006	151700	208406525	5040	5040	5040	5040	135
325	20231006	151600	207726125	5030	5030	5030	5030	40
326	20231006	151500	207524925	5040	5030	5040	5030	53
327	20231006	151400	207258105	5010	5010	5010	5010	0
328	20231006	151300	207258105	5010	5010	5010	5010	0
329	20231006	151200	207258105	5010	5010	5010	5010	58
330	20231006	151100	206967525	5010	5010	5010	5010	121
331	20231006	151000	206361315	5000	5000	5000	5000	1000
332	20231006	150900	201361315	5000	5020	5020	5000	27
333	20231006	150800	201225995	5010	5010	5010	5010	171
334	20231006	150700	200369285	5010	5010	5010	5010	0
335	20231006	150600	200369285	5010	5010	5010	5010	0
336	20231006	150500	200369285	5010	5010	5010	5010	45
337	20231006	150400	200143835	5030	5030	5030	5030	3
338	20231006	150300	200128745	5030	5030	5030	5030	0
339	20231006	150200	200128745	5030	5030	5030	5030	1
340	20231006	150100	200123715	5040	5020	5040	5020	141
341	20231006	150000	199413895	5010	5020	5020	5010	10
342	20231006	145900	199363705	5040	5040	5040	5040	38
343	20231006	145800	199172185	5020	5020	5020	5020	0
344	20231006	145700	199172185	5020	5020	5020	5020	0
345	20231006	145600	199172185	5020	5030	5030	5020	117
346	20231006	145500	198583855	5000	5000	5000	5000	0
347	20231006	145400	198583855	5000	5000	5000	5000	0
348	20231006	145300	198583855	5000	5000	5000	5000	0
349	20231006	145200	198583855	5000	5010	5010	5000	3004
350	20231006	145100	183533855	5010	5010	5010	5010	2001
351	20231006	145000	173508845	5020	5020	5020	5020	0
352	20231006	144900	173508845	5020	5020	5020	5020	0
353	20231006	144800	173508845	5020	5020	5020	5020	0
354	20231006	144700	173508845	5020	5020	5020	5020	399
355	20231006	144600	171505865	5020	5050	5060	5020	596
356	20231006	144500	168496065	5070	5070	5070	5070	0
357	20231006	144400	168496065	5070	5070	5070	5070	0
358	20231006	144300	168496065	5070	5070	5070	5070	1
359	20231006	144200	168490995	5040	5030	5050	5030	727
360	20231006	144100	164826265	5010	5030	5030	5010	300
361	20231006	144000	163322805	5060	5060	5060	5060	1
362	20231006	143900	163317745	5000	5000	5000	5000	0
363	20231006	143800	163317745	5000	5030	5030	5000	306
364	20231006	143700	161784325	5030	5030	5030	5030	0
365	20231006	143600	161784325	5030	5030	5030	5030	207
366	20231006	143500	160743115	5060	5060	5060	5060	1
367	20231006	143400	160738055	5010	5010	5010	5010	0
368	20231006	143300	160738055	5010	5010	5010	5010	0
369	20231006	143200	160738055	5010	5010	5010	5010	0
370	20231006	143100	160738055	5010	5040	5040	5010	200
371	20231006	143000	159734375	5080	5080	5080	5080	0
372	20231006	142900	159734375	5080	5080	5080	5080	0
373	20231006	142800	159734375	5080	5080	5080	5080	0
374	20231006	142700	159734375	5080	5080	5080	5080	0
375	20231006	142600	159734375	5080	5080	5080	5080	1
376	20231006	142500	159729295	5050	5050	5050	5050	862
377	20231006	142400	155376195	5050	5050	5050	5050	0
378	20231006	142300	155376195	5050	5050	5050	5050	0
379	20231006	142200	155376195	5050	5050	5050	5050	0
380	20231006	142100	155376195	5050	5060	5060	5050	263
381	20231006	142000	154046345	5060	5060	5060	5060	100
382	20231006	141900	153540345	5060	5060	5060	5060	4
383	20231006	141800	153520105	5090	5090	5090	5090	0
384	20231006	141700	153520105	5090	5090	5090	5090	0
385	20231006	141600	153520105	5090	5090	5090	5090	10
386	20231006	141500	153469205	5090	5090	5090	5090	0
387	20231006	141400	153469205	5090	5090	5090	5090	0
388	20231006	141300	153469205	5090	5090	5090	5090	0
389	20231006	141200	153469205	5090	5090	5090	5090	0
390	20231006	141100	153469205	5090	5090	5090	5090	0
391	20231006	141000	153469205	5090	5090	5090	5090	0
392	20231006	140900	153469205	5090	5090	5090	5090	1
393	20231006	140800	153464115	5090	5090	5090	5090	0
394	20231006	140700	153464115	5090	5090	5090	5090	1
395	20231006	140600	153459025	5060	5060	5060	5060	1
396	20231006	140500	153453965	5090	5090	5090	5090	0
397	20231006	140400	153453965	5090	5090	5090	5090	0
398	20231006	140300	153453965	5090	5090	5090	5090	0
399	20231006	140200	153453965	5090	5090	5090	5090	0
400	20231006	140100	153453965	5090	5090	5090	5090	0
401	20231006	140000	153453965	5090	5090	5090	5090	0
402	20231006	135900	153453965	5090	5090	5090	5090	0
403	20231006	135800	153453965	5090	5090	5090	5090	0
404	20231006	135700	153453965	5090	5090	5090	5090	0
405	20231006	135600	153453965	5090	5090	5090	5090	0
406	20231006	135500	153453965	5090	5090	5090	5090	0
407	20231006	135400	153453965	5090	5090	5090	5090	0
408	20231006	135300	153453965	5090	5090	5090	5090	1
409	20231006	135200	153448875	5060	5060	5060	5060	8
410	20231006	135100	153408395	5060	5060	5060	5060	0
411	20231006	135000	153408395	5060	5060	5060	5060	0
412	20231006	134900	153408395	5060	5060	5060	5060	0
413	20231006	134800	153408395	5060	5060	5060	5060	0
414	20231006	134700	153408395	5060	5070	5070	5060	205
415	20231006	134600	152371085	5090	5090	5090	5090	0
416	20231006	134500	152371085	5090	5090	5090	5090	12
417	20231006	134400	152310005	5090	5090	5090	5090	0
418	20231006	134300	152310005	5090	5080	5090	5070	201
419	20231006	134200	151290905	5070	5080	5080	5070	10
420	20231006	134100	151240155	5090	5090	5090	5090	0
421	20231006	134000	151240155	5090	5090	5090	5090	16
422	20231006	133900	151158715	5090	5090	5090	5090	44
423	20231006	133800	150934755	5090	5090	5090	5090	0
424	20231006	133700	150934755	5090	5090	5090	5090	19
425	20231006	133600	150838045	5100	5100	5100	5100	1
426	20231006	133500	150832945	5090	5090	5090	5090	2
427	20231006	133400	150822765	5090	5090	5090	5090	200
428	20231006	133300	149804765	5090	5090	5090	5090	99
429	20231006	133200	149300855	5090	5090	5090	5090	0
430	20231006	133100	149300855	5090	5090	5090	5090	1
431	20231006	133000	149295765	5090	5090	5090	5090	0
432	20231006	132900	149295765	5090	5090	5090	5090	10
433	20231006	132800	149244865	5090	5090	5090	5090	0
434	20231006	132700	149244865	5090	5090	5090	5090	0
435	20231006	132600	149244865	5090	5090	5090	5090	1
436	20231006	132500	149239775	5100	5100	5100	5100	1
437	20231006	132400	149234675	5080	5080	5080	5080	0
438	20231006	132300	149234675	5080	5080	5080	5080	25
439	20231006	132200	149107675	5110	5110	5110	5110	1
440	20231006	132100	149102565	5100	5090	5100	5090	979
441	20231006	132000	144109865	5080	5070	5080	5070	3794
442	20231006	131900	124849895	5060	5060	5060	5060	338
443	20231006	131800	123139615	5060	5060	5060	5060	1
444	20231006	131700	123134555	5060	5050	5060	5050	2
445	20231006	131600	123124445	5040	5040	5040	5040	0
446	20231006	131500	123124445	5040	5040	5040	5040	0
447	20231006	131400	123124445	5040	5040	5040	5040	0
448	20231006	131300	123124445	5040	5040	5040	5040	0
449	20231006	131200	123124445	5040	5040	5040	5040	0
450	20231006	131100	123124445	5040	5040	5040	5040	0
451	20231006	131000	123124445	5040	5040	5040	5040	0
452	20231006	130900	123124445	5040	5040	5040	5040	0
453	20231006	130800	123124445	5040	5040	5040	5040	0
454	20231006	130700	123124445	5040	5040	5040	5040	0
455	20231006	130600	123124445	5040	5040	5040	5040	0
456	20231006	130500	123124445	5040	5040	5040	5040	0
457	20231006	130400	123124445	5040	5040	5040	5040	0
458	20231006	130300	123124445	5040	5040	5040	5040	0
459	20231006	130200	123124445	5040	5040	5040	5040	0
460	20231006	130100	123124445	5040	5040	5040	5040	0
461	20231006	130000	123124445	5040	5040	5040	5040	0
462	20231006	125900	123124445	5040	5040	5040	5040	0
463	20231006	125800	123124445	5040	5040	5040	5040	0
464	20231006	125700	123124445	5040	5040	5040	5040	1
465	20231006	125600	123119405	5040	5040	5040	5040	49
466	20231006	125500	122872445	5040	5040	5040	5040	0
467	20231006	125400	122872445	5040	5040	5040	5040	0
468	20231006	125300	122872445	5040	5040	5040	5040	0
469	20231006	125200	122872445	5040	5040	5040	5040	0
470	20231006	125100	122872445	5040	5040	5040	5040	0
471	20231006	125000	122872445	5040	5040	5040	5040	0
472	20231006	124900	122872445	5040	5040	5040	5040	0
473	20231006	124800	122872445	5040	5040	5040	5040	0
474	20231006	124700	122872445	5040	5040	5040	5040	0
475	20231006	124600	122872445	5040	5040	5040	5040	50
476	20231006	124500	122620445	5070	5070	5070	5070	0
477	20231006	124400	122620445	5070	5070	5070	5070	0
478	20231006	124300	122620445	5070	5070	5070	5070	0
479	20231006	124200	122620445	5070	5070	5070	5070	0
480	20231006	124100	122620445	5070	5070	5070	5070	0
481	20231006	124000	122620445	5070	5070	5070	5070	0
482	20231006	123900	122620445	5070	5070	5070	5070	0
483	20231006	123800	122620445	5070	5070	5070	5070	0
484	20231006	123700	122620445	5070	5070	5070	5070	0
485	20231006	123600	122620445	5070	5070	5070	5070	0
486	20231006	123500	122620445	5070	5070	5070	5070	0
487	20231006	123400	122620445	5070	5070	5070	5070	0
488	20231006	123300	122620445	5070	5070	5070	5070	0
489	20231006	123200	122620445	5070	5070	5070	5070	0
490	20231006	123100	122620445	5070	5070	5070	5070	0
491	20231006	123000	122620445	5070	5070	5070	5070	0
492	20231006	122900	122620445	5070	5070	5070	5070	0
493	20231006	122800	122620445	5070	5070	5070	5070	0
494	20231006	122700	122620445	5070	5070	5070	5070	0
495	20231006	122600	122620445	5070	5070	5070	5070	0
496	20231006	122500	122620445	5070	5070	5070	5070	0
497	20231006	122400	122620445	5070	5070	5070	5070	0
498	20231006	122300	122620445	5070	5070	5070	5070	0
499	20231006	122200	122620445	5070	5070	5070	5070	0
500	20231006	122100	122620445	5070	5070	5070	5070	1
501	20231006	122000	122615375	5030	5030	5030	5030	0
502	20231006	121900	122615375	5030	5030	5030	5030	1
503	20231006	121800	122610345	5070	5070	5070	5070	0
504	20231006	121700	122610345	5070	5070	5070	5070	1
505	20231006	121600	122605275	5030	5030	5030	5030	0
506	20231006	121500	122605275	5030	5030	5030	5030	0
507	20231006	121400	122605275	5030	5030	5030	5030	0
508	20231006	121300	122605275	5030	5030	5030	5030	1
509	20231006	121200	122600245	5070	5070	5070	5070	0
510	20231006	121100	122600245	5070	5070	5070	5070	1
511	20231006	121000	122595175	5050	5070	5070	5050	3
512	20231006	120900	122579985	5070	5070	5070	5070	0
513	20231006	120800	122579985	5070	5070	5070	5070	0
514	20231006	120700	122579985	5070	5070	5070	5070	0
515	20231006	120600	122579985	5070	5070	5070	5070	0
516	20231006	120500	122579985	5070	5070	5070	5070	71
517	20231006	120400	122220015	5070	5070	5070	5070	0
518	20231006	120300	122220015	5070	5070	5070	5070	0
519	20231006	120200	122220015	5070	5070	5070	5070	129
520	20231006	120100	121565985	5070	5050	5070	5050	201
521	20231006	120000	120550915	5050	5080	5080	5050	7
522	20231006	115900	120515415	5080	5080	5080	5080	0
523	20231006	115800	120515415	5080	5080	5080	5080	0
524	20231006	115700	120515415	5080	5080	5080	5080	37
525	20231006	115600	120327455	5080	5030	5080	5030	5708
526	20231006	115500	91517645	5030	5030	5030	5030	0
527	20231006	115400	91517645	5030	5030	5030	5030	1
528	20231006	115300	91512615	5010	5010	5010	5010	0
529	20231006	115200	91512615	5010	5010	5010	5010	0
530	20231006	115100	91512615	5010	5010	5010	5010	0
531	20231006	115000	91512615	5010	5010	5010	5010	0
532	20231006	114900	91512615	5010	5010	5010	5010	0
533	20231006	114800	91512615	5010	5010	5010	5010	0
534	20231006	114700	91512615	5010	5010	5010	5010	0
535	20231006	114600	91512615	5010	5010	5010	5010	0
536	20231006	114500	91512615	5010	5010	5010	5010	0
537	20231006	114400	91512615	5010	5010	5010	5010	0
538	20231006	114300	91512615	5010	5010	5010	5010	0
539	20231006	114200	91512615	5010	5010	5010	5010	0
540	20231006	114100	91512615	5010	5010	5010	5010	0
541	20231006	114000	91512615	5010	5010	5010	5010	0
542	20231006	113900	91512615	5010	5010	5010	5010	0
543	20231006	113800	91512615	5010	5010	5010	5010	0
544	20231006	113700	91512615	5010	5010	5010	5010	103
545	20231006	113600	90996585	5010	5010	5010	5010	0
546	20231006	113500	90996585	5010	5010	5010	5010	0
547	20231006	113400	90996585	5010	5010	5010	5010	0
548	20231006	113300	90996585	5010	5010	5010	5010	0
549	20231006	113200	90996585	5010	5010	5010	5010	47
550	20231006	113100	90761115	5010	5010	5010	5010	0
551	20231006	113000	90761115	5010	5010	5010	5010	0
552	20231006	112900	90761115	5010	5000	5010	5000	745
553	20231006	112800	87031455	4985	4985	4985	4985	1515
554	20231006	112700	79479180	4985	4985	4985	4985	0
555	20231006	112600	79479180	4985	4985	4985	4985	86
556	20231006	112500	79050470	4985	4985	4985	4985	0
557	20231006	112400	79050470	4985	4985	4985	4985	222
558	20231006	112300	77943800	4985	4985	4985	4985	38
559	20231006	112200	77754370	4985	4985	4985	4985	29
560	20231006	112100	77609805	4990	4990	4990	4990	21
561	20231006	112000	77505015	5000	5000	5000	5000	0
562	20231006	111900	77505015	5000	5000	5000	5000	0
563	20231006	111800	77505015	5000	5000	5000	5000	1
564	20231006	111700	77500015	4990	4990	4990	4990	0
565	20231006	111600	77500015	4990	4990	4990	4990	0
566	20231006	111500	77500015	4990	4990	4990	4990	0
567	20231006	111400	77500015	4990	4990	4990	4990	0
568	20231006	111300	77500015	4990	4990	4990	4990	0
569	20231006	111200	77500015	4990	4990	4990	4990	3
570	20231006	111100	77485045	4985	4985	4985	4985	0
571	20231006	111000	77485045	4985	4985	4985	4985	0
572	20231006	110900	77485045	4985	4985	4985	4985	0
573	20231006	110800	77485045	4985	4985	4985	4985	0
574	20231006	110700	77485045	4985	4985	4985	4985	0
575	20231006	110600	77485045	4985	4985	4985	4985	0
576	20231006	110500	77485045	4985	5000	5000	4985	647
577	20231006	110400	74254660	5010	5010	5010	5010	42
578	20231006	110300	74044240	5040	5040	5040	5040	1
579	20231006	110200	74039200	5000	5000	5000	5000	0
580	20231006	110100	74039200	5000	5000	5000	5000	0
581	20231006	110000	74039200	5000	5030	5030	5000	603
582	20231006	105900	71023270	5030	5030	5030	5030	0
583	20231006	105800	71023270	5030	5030	5030	5030	0
584	20231006	105700	71023270	5030	5030	5030	5030	14
585	20231006	105600	70952850	5030	5030	5030	5030	71
586	20231006	105500	70595720	5030	5030	5030	5030	0
587	20231006	105400	70595720	5030	5030	5030	5030	0
588	20231006	105300	70595720	5030	5030	5030	5030	14
589	20231006	105200	70525300	5030	5030	5030	5030	116
590	20231006	105100	69941820	5050	5050	5050	5050	0
591	20231006	105000	69941820	5050	5050	5050	5050	0
592	20231006	104900	69941820	5050	5050	5050	5050	0
593	20231006	104800	69941820	5050	5050	5050	5050	0
594	20231006	104700	69941820	5050	5050	5050	5050	0
595	20231006	104600	69941820	5050	5050	5050	5050	1
596	20231006	104500	69936770	5050	5050	5050	5050	0
597	20231006	104400	69936770	5050	5050	5050	5050	0
598	20231006	104300	69936770	5050	5050	5050	5050	1
599	20231006	104200	69931720	5030	5030	5030	5030	1
600	20231006	104100	69926690	5050	5050	5050	5050	0
601	20231006	104000	69926690	5050	5050	5050	5050	20
602	20231006	103900	69825690	5050	5050	5050	5050	0
603	20231006	103800	69825690	5050	5050	5050	5050	0
604	20231006	103700	69825690	5050	5050	5050	5050	50
605	20231006	103600	69573190	5050	5050	5050	5050	0
606	20231006	103500	69573190	5050	5050	5050	5050	1
607	20231006	103400	69568140	5050	5050	5050	5050	0
608	20231006	103300	69568140	5050	5050	5050	5050	600
609	20231006	103200	66538140	5020	5020	5020	5020	1
610	20231006	103100	66533120	5060	5060	5060	5060	0
611	20231006	103000	66533120	5060	5060	5060	5060	0
612	20231006	102900	66533120	5060	5060	5060	5060	0
613	20231006	102800	66533120	5060	5060	5060	5060	1
614	20231006	102700	66528060	5060	5060	5060	5060	0
615	20231006	102600	66528060	5060	5060	5060	5060	0
616	20231006	102500	66528060	5060	5060	5060	5060	0
617	20231006	102400	66528060	5060	5060	5060	5060	0
618	20231006	102300	66528060	5060	5060	5060	5060	0
619	20231006	102200	66528060	5060	5060	5060	5060	0
620	20231006	102100	66528060	5060	5060	5060	5060	0
621	20231006	102000	66528060	5060	5060	5060	5060	0
622	20231006	101900	66528060	5060	5060	5060	5060	0
623	20231006	101800	66528060	5060	5060	5060	5060	0
624	20231006	101700	66528060	5060	5060	5060	5060	0
625	20231006	101600	66528060	5060	5060	5060	5060	0
626	20231006	101500	66528060	5060	5060	5060	5060	30
627	20231006	101400	66376260	5060	5060	5060	5060	0
628	20231006	101300	66376260	5060	5060	5060	5060	0
629	20231006	101200	66376260	5060	5060	5060	5060	99
630	20231006	101100	65875320	4990	5050	5050	4990	527
631	20231006	101000	63239300	5050	5050	5050	5050	0
632	20231006	100900	63239300	5050	5050	5050	5050	0
633	20231006	100800	63239300	5050	5050	5050	5050	709
634	20231006	100700	59658850	5050	5050	5050	5050	0
635	20231006	100600	59658850	5050	5050	5050	5050	0
636	20231006	100500	59658850	5050	5050	5050	5050	0
637	20231006	100400	59658850	5050	5080	5080	5050	2
638	20231006	100300	59648720	5060	5050	5060	5050	3081
639	20231006	100200	44087260	5050	5050	5050	5050	0
640	20231006	100100	44087260	5050	5050	5050	5050	527
641	20231006	100000	41425910	5050	5050	5050	5050	0
642	20231006	095900	41425910	5050	5050	5050	5050	0
643	20231006	095800	41425910	5050	5050	5050	5050	701
644	20231006	095700	37885860	5050	5050	5050	5050	0
645	20231006	095600	37885860	5050	5050	5050	5050	0
646	20231006	095500	37885860	5050	5050	5050	5050	47
647	20231006	095400	37648510	5050	5050	5050	5050	0
648	20231006	095300	37648510	5050	5050	5050	5050	9
649	20231006	095200	37603060	5020	5020	5020	5020	1
650	20231006	095100	37598040	5050	5050	5050	5050	0
651	20231006	095000	37598040	5050	5050	5050	5050	400
652	20231006	094900	35578040	5010	5010	5010	5010	100
653	20231006	094800	35077040	5010	5010	5010	5010	0
654	20231006	094700	35077040	5010	5010	5010	5010	0
655	20231006	094600	35077040	5010	5010	5010	5010	1
656	20231006	094500	35072030	5060	5060	5060	5060	0
657	20231006	094400	35072030	5060	5060	5060	5060	1
658	20231006	094300	35066970	5060	5060	5060	5060	0
659	20231006	094200	35066970	5060	5060	5060	5060	0
660	20231006	094100	35066970	5060	5060	5060	5060	2
661	20231006	094000	35056850	5030	5030	5030	5030	12
662	20231006	093900	34996490	5060	5060	5060	5060	0
663	20231006	093800	34996490	5060	5060	5060	5060	0
664	20231006	093700	34996490	5060	5060	5060	5060	0
665	20231006	093600	34996490	5060	5050	5060	5050	300
666	20231006	093500	33478500	5060	5010	5060	5010	1074
667	20231006	093400	28097600	5010	5010	5010	5010	2
668	20231006	093300	28087580	5010	5010	5010	5010	318
669	20231006	093200	26494400	5010	5000	5010	5000	774
670	20231006	093100	22620000	4995	4990	4995	4990	1151
671	20231006	093000	16875685	4990	4990	4990	4990	94
672	20231006	092900	16406625	4990	4985	4990	4985	12
673	20231006	092800	16346750	4990	4990	4990	4990	0
674	20231006	092700	16346750	4990	4990	4990	4990	1
675	20231006	092600	16341760	4990	4990	4990	4990	44
676	20231006	092500	16122200	4950	4955	4955	4950	15
677	20231006	092400	16047935	4995	4995	4995	4995	1
678	20231006	092300	16042940	4995	4995	4995	4995	0
679	20231006	092200	16042940	4995	4950	4995	4950	59
680	20231006	092100	15749135	5000	5000	5000	5000	0
681	20231006	092000	15749135	5000	5000	5000	5000	0
682	20231006	091900	15749135	5000	5000	5000	5000	5
683	20231006	091800	15724135	5000	5000	5000	5000	45
684	20231006	091700	15499135	5000	5000	5000	5000	0
685	20231006	091600	15499135	5000	5000	5000	5000	2
686	20231006	091500	15489135	5010	5010	5010	4960	290
687	20231006	091400	14041370	5010	5010	5010	5010	5
688	20231006	091300	14016320	5020	5020	5020	5020	32
689	20231006	091200	13855680	5020	5020	5020	5020	0
690	20231006	091100	13855680	5020	5020	5020	5020	1
691	20231006	091000	13850660	5020	5020	5020	5020	70
692	20231006	090900	13499260	4980	4970	4980	4970	2148
693	20231006	090800	2818305	4970	4970	4970	4970	1
694	20231006	090700	2813335	4970	4970	4970	4970	4
695	20231006	090600	2793455	4975	4975	4975	4975	0
696	20231006	090500	2793455	4975	4975	4975	4975	51
697	20231006	090400	2539730	4975	4980	4980	4975	5
698	20231006	090300	2514840	4980	4980	4980	4980	10
699	20231006	090200	2465040	4980	4980	4980	4980	146
700	20231006	090100	1737960	4980	4980	4980	4980	20
701	20231006	090000	1638360	4920	4920	4920	4920	333