KissMeData/361670/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	204600	170671210	4455	4455	4455	4455	680
3	20231023	204500	170671210	4455	4455	4455	4455	0
4	20231023	204400	170671210	4455	4455	4455	4455	0
5	20231023	204300	170671210	4455	4455	4455	4455	0
6	20231023	204200	170671210	4455	4455	4455	4455	0
7	20231023	204100	170671210	4455	4455	4455	4455	0
8	20231023	204000	170671210	4455	4455	4455	4455	0
9	20231023	203900	170671210	4455	4455	4455	4455	0
10	20231023	203800	170671210	4455	4455	4455	4455	0
11	20231023	203700	170671210	4455	4455	4455	4455	0
12	20231023	203600	170671210	4455	4455	4455	4455	0
13	20231023	203500	170671210	4455	4455	4455	4455	0
14	20231023	203400	170671210	4455	4455	4455	4455	0
15	20231023	203300	170671210	4455	4455	4455	4455	0
16	20231023	203200	170671210	4455	4455	4455	4455	0
17	20231023	203100	170671210	4455	4455	4455	4455	0
18	20231023	203000	170671210	4455	4455	4455	4455	0
19	20231023	202900	170671210	4455	4455	4455	4455	0
20	20231023	202800	170671210	4455	4455	4455	4455	0
21	20231023	202700	170671210	4455	4455	4455	4455	0
22	20231023	202600	170671210	4455	4455	4455	4455	0
23	20231023	202500	170671210	4455	4455	4455	4455	0
24	20231023	202400	170671210	4455	4455	4455	4455	0
25	20231023	202300	170671210	4455	4455	4455	4455	0
26	20231023	202200	170671210	4455	4455	4455	4455	0
27	20231023	202100	170671210	4455	4455	4455	4455	0
28	20231023	202000	170671210	4455	4455	4455	4455	0
29	20231023	201900	170671210	4455	4455	4455	4455	0
30	20231023	201800	170671210	4455	4455	4455	4455	0
31	20231023	201700	170671210	4455	4455	4455	4455	0
32	20231023	201600	170671210	4455	4455	4455	4455	680
33	20231023	201500	170671210	4455	4455	4455	4455	0
34	20231023	201400	170671210	4455	4455	4455	4455	0
35	20231023	201300	170671210	4455	4455	4455	4455	0
36	20231023	201200	170671210	4455	4455	4455	4455	0
37	20231023	201100	170671210	4455	4455	4455	4455	0
38	20231023	201000	170671210	4455	4455	4455	4455	0
39	20231023	200900	170671210	4455	4455	4455	4455	0
40	20231023	200800	170671210	4455	4455	4455	4455	0
41	20231023	200700	170671210	4455	4455	4455	4455	0
42	20231023	200600	170671210	4455	4455	4455	4455	0
43	20231023	200500	170671210	4455	4455	4455	4455	0
44	20231023	200400	170671210	4455	4455	4455	4455	0
45	20231023	200300	170671210	4455	4455	4455	4455	0
46	20231023	200200	170671210	4455	4455	4455	4455	0
47	20231023	200100	170671210	4455	4455	4455	4455	0
48	20231023	200000	170671210	4455	4455	4455	4455	0
49	20231023	195900	170671210	4455	4455	4455	4455	0
50	20231023	195800	170671210	4455	4455	4455	4455	0
51	20231023	195700	170671210	4455	4455	4455	4455	0
52	20231023	195600	170671210	4455	4455	4455	4455	0
53	20231023	195500	170671210	4455	4455	4455	4455	0
54	20231023	195400	170671210	4455	4455	4455	4455	0
55	20231023	195300	170671210	4455	4455	4455	4455	0
56	20231023	195200	170671210	4455	4455	4455	4455	0
57	20231023	195100	170671210	4455	4455	4455	4455	0
58	20231023	195000	170671210	4455	4455	4455	4455	0
59	20231023	194900	170671210	4455	4455	4455	4455	0
60	20231023	194800	170671210	4455	4455	4455	4455	0
61	20231023	194700	170671210	4455	4455	4455	4455	0
62	20231023	194600	170671210	4455	4455	4455	4455	680
63	20231023	194500	170671210	4455	4455	4455	4455	0
64	20231023	194400	170671210	4455	4455	4455	4455	0
65	20231023	194300	170671210	4455	4455	4455	4455	0
66	20231023	194200	170671210	4455	4455	4455	4455	0
67	20231023	194100	170671210	4455	4455	4455	4455	0
68	20231023	194000	170671210	4455	4455	4455	4455	0
69	20231023	193900	170671210	4455	4455	4455	4455	0
70	20231023	193800	170671210	4455	4455	4455	4455	0
71	20231023	193700	170671210	4455	4455	4455	4455	0
72	20231023	193600	170671210	4455	4455	4455	4455	0
73	20231023	193500	170671210	4455	4455	4455	4455	0
74	20231023	193400	170671210	4455	4455	4455	4455	0
75	20231023	193300	170671210	4455	4455	4455	4455	0
76	20231023	193200	170671210	4455	4455	4455	4455	0
77	20231023	193100	170671210	4455	4455	4455	4455	0
78	20231023	193000	170671210	4455	4455	4455	4455	0
79	20231023	192900	170671210	4455	4455	4455	4455	0
80	20231023	192800	170671210	4455	4455	4455	4455	0
81	20231023	192700	170671210	4455	4455	4455	4455	0
82	20231023	192600	170671210	4455	4455	4455	4455	0
83	20231023	192500	170671210	4455	4455	4455	4455	0
84	20231023	192400	170671210	4455	4455	4455	4455	0
85	20231023	192300	170671210	4455	4455	4455	4455	0
86	20231023	192200	170671210	4455	4455	4455	4455	0
87	20231023	192100	170671210	4455	4455	4455	4455	0
88	20231023	192000	170671210	4455	4455	4455	4455	0
89	20231023	191900	170671210	4455	4455	4455	4455	0
90	20231023	191800	170671210	4455	4455	4455	4455	0
91	20231023	191700	170671210	4455	4455	4455	4455	0
92	20231023	191600	170671210	4455	4455	4455	4455	680
93	20231023	191500	170671210	4455	4455	4455	4455	0
94	20231023	191400	170671210	4455	4455	4455	4455	0
95	20231023	191300	170671210	4455	4455	4455	4455	0
96	20231023	191200	170671210	4455	4455	4455	4455	0
97	20231023	191100	170671210	4455	4455	4455	4455	0
98	20231023	191000	170671210	4455	4455	4455	4455	0
99	20231023	190900	170671210	4455	4455	4455	4455	0
100	20231023	190800	170671210	4455	4455	4455	4455	0
101	20231023	190700	170671210	4455	4455	4455	4455	0
102	20231023	190600	170671210	4455	4455	4455	4455	0
103	20231023	190500	170671210	4455	4455	4455	4455	0
104	20231023	190400	170671210	4455	4455	4455	4455	0
105	20231023	190300	170671210	4455	4455	4455	4455	0
106	20231023	190200	170671210	4455	4455	4455	4455	0
107	20231023	190100	170671210	4455	4455	4455	4455	0
108	20231023	190000	170671210	4455	4455	4455	4455	0
109	20231023	185900	170671210	4455	4455	4455	4455	0
110	20231023	185800	170671210	4455	4455	4455	4455	0
111	20231023	185700	170671210	4455	4455	4455	4455	0
112	20231023	185600	170671210	4455	4455	4455	4455	0
113	20231023	185500	170671210	4455	4455	4455	4455	0
114	20231023	185400	170671210	4455	4455	4455	4455	0
115	20231023	185300	170671210	4455	4455	4455	4455	0
116	20231023	185200	170671210	4455	4455	4455	4455	0
117	20231023	185100	170671210	4455	4455	4455	4455	0
118	20231023	185000	170671210	4455	4455	4455	4455	0
119	20231023	184900	170671210	4455	4455	4455	4455	0
120	20231023	184800	170671210	4455	4455	4455	4455	0
121	20231023	184700	170671210	4455	4455	4455	4455	0
122	20231023	184600	170671210	4455	4455	4455	4455	680
123	20231023	184500	170671210	4455	4455	4455	4455	0
124	20231023	184400	170671210	4455	4455	4455	4455	0
125	20231023	184300	170671210	4455	4455	4455	4455	0
126	20231023	184200	170671210	4455	4455	4455	4455	0
127	20231023	184100	170671210	4455	4455	4455	4455	0
128	20231023	184000	170671210	4455	4455	4455	4455	0
129	20231023	183900	170671210	4455	4455	4455	4455	0
130	20231023	183800	170671210	4455	4455	4455	4455	0
131	20231023	183700	170671210	4455	4455	4455	4455	0
132	20231023	183600	170671210	4455	4455	4455	4455	0
133	20231023	183500	170671210	4455	4455	4455	4455	0
134	20231023	183400	170671210	4455	4455	4455	4455	0
135	20231023	183300	170671210	4455	4455	4455	4455	0
136	20231023	183200	170671210	4455	4455	4455	4455	0
137	20231023	183100	170671210	4455	4455	4455	4455	0
138	20231023	183000	170671210	4455	4455	4455	4455	0
139	20231023	182900	170671210	4455	4455	4455	4455	0
140	20231023	182800	170671210	4455	4455	4455	4455	0
141	20231023	182700	170671210	4455	4455	4455	4455	0
142	20231023	182600	170671210	4455	4455	4455	4455	0
143	20231023	182500	170671210	4455	4455	4455	4455	0
144	20231023	182400	170671210	4455	4455	4455	4455	0
145	20231023	182300	170671210	4455	4455	4455	4455	0
146	20231023	182200	170671210	4455	4455	4455	4455	0
147	20231023	182100	170671210	4455	4455	4455	4455	0
148	20231023	182000	170671210	4455	4455	4455	4455	0
149	20231023	181900	170671210	4455	4455	4455	4455	0
150	20231023	181800	170671210	4455	4455	4455	4455	0
151	20231023	181700	170671210	4455	4455	4455	4455	0
152	20231023	181600	170671210	4455	4455	4455	4455	680
153	20231023	181500	170671210	4455	4455	4455	4455	0
154	20231023	181400	170671210	4455	4455	4455	4455	0
155	20231023	181300	170671210	4455	4455	4455	4455	0
156	20231023	181200	170671210	4455	4455	4455	4455	0
157	20231023	181100	170671210	4455	4455	4455	4455	0
158	20231023	181000	170671210	4455	4455	4455	4455	0
159	20231023	180900	170671210	4455	4455	4455	4455	0
160	20231023	180800	170671210	4455	4455	4455	4455	0
161	20231023	180700	170671210	4455	4455	4455	4455	0
162	20231023	180600	170671210	4455	4455	4455	4455	0
163	20231023	180500	170671210	4455	4455	4455	4455	0
164	20231023	180400	170671210	4455	4455	4455	4455	0
165	20231023	180300	170671210	4455	4455	4455	4455	0
166	20231023	180200	170671210	4455	4455	4455	4455	0
167	20231023	180100	170671210	4455	4455	4455	4455	0
168	20231023	180000	170671210	4455	4455	4455	4455	0
169	20231023	175900	170671210	4455	4455	4455	4455	0
170	20231023	175800	170671210	4455	4455	4455	4455	0
171	20231023	175700	170671210	4455	4455	4455	4455	0
172	20231023	175600	170671210	4455	4455	4455	4455	0
173	20231023	175500	170671210	4455	4455	4455	4455	0
174	20231023	175400	170671210	4455	4455	4455	4455	0
175	20231023	175300	170671210	4455	4455	4455	4455	0
176	20231023	175200	170671210	4455	4455	4455	4455	0
177	20231023	175100	170671210	4455	4455	4455	4455	0
178	20231023	175000	170671210	4455	4455	4455	4455	0
179	20231023	174900	170671210	4455	4455	4455	4455	0
180	20231023	174800	170671210	4455	4455	4455	4455	0
181	20231023	174700	170671210	4455	4455	4455	4455	0
182	20231023	174600	170671210	4455	4455	4455	4455	680
183	20231023	174500	170671210	4455	4455	4455	4455	0
184	20231023	174400	170671210	4455	4455	4455	4455	0
185	20231023	174300	170671210	4455	4455	4455	4455	0
186	20231023	174200	170671210	4455	4455	4455	4455	0
187	20231023	174100	170671210	4455	4455	4455	4455	0
188	20231023	174000	170671210	4455	4455	4455	4455	0
189	20231023	173900	170671210	4455	4455	4455	4455	0
190	20231023	173800	170671210	4455	4455	4455	4455	0
191	20231023	173700	170671210	4455	4455	4455	4455	0
192	20231023	173600	170671210	4455	4455	4455	4455	0
193	20231023	173500	170671210	4455	4455	4455	4455	0
194	20231023	173400	170671210	4455	4455	4455	4455	0
195	20231023	173300	170671210	4455	4455	4455	4455	0
196	20231023	173200	170671210	4455	4455	4455	4455	0
197	20231023	173100	170671210	4455	4455	4455	4455	0
198	20231023	173000	170671210	4455	4455	4455	4455	0
199	20231023	172900	170671210	4455	4455	4455	4455	0
200	20231023	172800	170671210	4455	4455	4455	4455	0
201	20231023	172700	170671210	4455	4455	4455	4455	0
202	20231023	172600	170671210	4455	4455	4455	4455	0
203	20231023	172500	170671210	4455	4455	4455	4455	0
204	20231023	172400	170671210	4455	4455	4455	4455	0
205	20231023	172300	170671210	4455	4455	4455	4455	0
206	20231023	172200	170671210	4455	4455	4455	4455	0
207	20231023	172100	170671210	4455	4455	4455	4455	0
208	20231023	172000	170671210	4455	4455	4455	4455	0
209	20231023	171900	170671210	4455	4455	4455	4455	0
210	20231023	171800	170671210	4455	4455	4455	4455	0
211	20231023	171700	170671210	4455	4455	4455	4455	0
212	20231023	171600	170671210	4455	4455	4455	4455	680
213	20231023	171500	170671210	4455	4455	4455	4455	0
214	20231023	171400	170671210	4455	4455	4455	4455	0
215	20231023	171300	170671210	4455	4455	4455	4455	0
216	20231023	171200	170671210	4455	4455	4455	4455	0
217	20231023	171100	170671210	4455	4455	4455	4455	0
218	20231023	171000	170671210	4455	4455	4455	4455	0
219	20231023	170900	170671210	4455	4455	4455	4455	0
220	20231023	170800	170671210	4455	4455	4455	4455	0
221	20231023	170700	170671210	4455	4455	4455	4455	0
222	20231023	170600	170671210	4455	4455	4455	4455	0
223	20231023	170500	170671210	4455	4455	4455	4455	0
224	20231023	170400	170671210	4455	4455	4455	4455	0
225	20231023	170300	170671210	4455	4455	4455	4455	0
226	20231023	170200	170671210	4455	4455	4455	4455	0
227	20231023	170100	170671210	4455	4455	4455	4455	0
228	20231023	170000	170671210	4455	4455	4455	4455	0
229	20231023	165900	170671210	4455	4455	4455	4455	0
230	20231023	165800	170671210	4455	4455	4455	4455	0
231	20231023	165700	170671210	4455	4455	4455	4455	0
232	20231023	165600	170671210	4455	4455	4455	4455	0
233	20231023	165500	170671210	4455	4455	4455	4455	0
234	20231023	165400	170671210	4455	4455	4455	4455	0
235	20231023	165300	170671210	4455	4455	4455	4455	0
236	20231023	165200	170671210	4455	4455	4455	4455	0
237	20231023	165100	170671210	4455	4455	4455	4455	0
238	20231023	165000	170671210	4455	4455	4455	4455	0
239	20231023	164900	170671210	4455	4455	4455	4455	0
240	20231023	164800	170671210	4455	4455	4455	4455	0
241	20231023	164700	170671210	4455	4455	4455	4455	0
242	20231023	164600	170671210	4455	4455	4455	4455	680
243	20231023	164500	170671210	4455	4455	4455	4455	0
244	20231023	164400	170671210	4455	4455	4455	4455	0
245	20231023	164300	170671210	4455	4455	4455	4455	0
246	20231023	164200	170671210	4455	4455	4455	4455	0
247	20231023	164100	170671210	4455	4455	4455	4455	0
248	20231023	164000	170671210	4455	4455	4455	4455	0
249	20231023	163900	170671210	4455	4455	4455	4455	0
250	20231023	163800	170671210	4455	4455	4455	4455	0
251	20231023	163700	170671210	4455	4455	4455	4455	0
252	20231023	163600	170671210	4455	4455	4455	4455	0
253	20231023	163500	170671210	4455	4455	4455	4455	0
254	20231023	163400	170671210	4455	4455	4455	4455	0
255	20231023	163300	170671210	4455	4455	4455	4455	0
256	20231023	163200	170671210	4455	4455	4455	4455	0
257	20231023	163100	170671210	4455	4455	4455	4455	0
258	20231023	163000	170671210	4455	4455	4455	4455	0
259	20231023	162900	170671210	4455	4455	4455	4455	0
260	20231023	162800	170671210	4455	4455	4455	4455	0
261	20231023	162700	170671210	4455	4455	4455	4455	0
262	20231023	162600	170671210	4455	4455	4455	4455	0
263	20231023	162500	170671210	4455	4455	4455	4455	0
264	20231023	162400	170671210	4455	4455	4455	4455	0
265	20231023	162300	170671210	4455	4455	4455	4455	0
266	20231023	162200	170671210	4455	4455	4455	4455	0
267	20231023	162100	170671210	4455	4455	4455	4455	0
268	20231023	162000	170671210	4455	4455	4455	4455	0
269	20231023	161900	170671210	4455	4455	4455	4455	0
270	20231023	161800	170671210	4455	4455	4455	4455	0
271	20231023	161700	170671210	4455	4455	4455	4455	0
272	20231023	161600	170671210	4455	4455	4455	4455	680
273	20231023	161500	170671210	4455	4455	4455	4455	0
274	20231023	161400	170671210	4455	4455	4455	4455	0
275	20231023	161300	170671210	4455	4455	4455	4455	0
276	20231023	161200	170671210	4455	4455	4455	4455	0
277	20231023	161100	170671210	4455	4455	4455	4455	0
278	20231023	161000	170671210	4455	4455	4455	4455	0
279	20231023	160900	170671210	4455	4455	4455	4455	0
280	20231023	160800	170671210	4455	4455	4455	4455	0
281	20231023	160700	170671210	4455	4455	4455	4455	0
282	20231023	160600	170671210	4455	4455	4455	4455	0
283	20231023	160500	170671210	4455	4455	4455	4455	0
284	20231023	160400	170671210	4455	4455	4455	4455	0
285	20231023	160300	170671210	4455	4455	4455	4455	0
286	20231023	160200	170671210	4455	4455	4455	4455	0
287	20231023	160100	170671210	4455	4455	4455	4455	0
288	20231023	160000	170671210	4455	4455	4455	4455	0
289	20231023	155900	170671210	4455	4455	4455	4455	0
290	20231023	155800	170671210	4455	4455	4455	4455	0
291	20231023	155700	170671210	4455	4455	4455	4455	0
292	20231023	155600	170671210	4455	4455	4455	4455	0
293	20231023	155500	170671210	4455	4455	4455	4455	0
294	20231023	155400	170671210	4455	4455	4455	4455	0
295	20231023	155300	170671210	4455	4455	4455	4455	0
296	20231023	155200	170671210	4455	4455	4455	4455	0
297	20231023	155100	170671210	4455	4455	4455	4455	0
298	20231023	155000	170671210	4455	4455	4455	4455	0
299	20231023	154900	170671210	4455	4455	4455	4455	0
300	20231023	154800	170671210	4455	4455	4455	4455	0
301	20231023	154700	170671210	4455	4455	4455	4455	0
302	20231023	154600	170671210	4455	4455	4455	4455	680
303	20231023	154500	170671210	4455	4455	4455	4455	0
304	20231023	154400	170671210	4455	4455	4455	4455	0
305	20231023	154300	170671210	4455	4455	4455	4455	0
306	20231023	154200	170671210	4455	4455	4455	4455	0
307	20231023	154100	170671210	4455	4455	4455	4455	0
308	20231023	154000	170671210	4455	4455	4455	4455	0
309	20231023	153900	170671210	4455	4455	4455	4455	0
310	20231023	153800	170671210	4455	4455	4455	4455	0
311	20231023	153700	170671210	4455	4455	4455	4455	0
312	20231023	153600	170671210	4455	4455	4455	4455	0
313	20231023	153500	170671210	4455	4455	4455	4455	0
314	20231023	153400	170671210	4455	4455	4455	4455	0
315	20231023	153300	170671210	4455	4455	4455	4455	0
316	20231023	153200	170671210	4455	4455	4455	4455	0
317	20231023	153100	170671210	4455	4455	4455	4455	0
318	20231023	153000	170671210	4455	4455	4455	4455	680
319	20231023	152900	167641810	4460	4460	4460	4460	0
320	20231023	152800	167641810	4460	4460	4460	4460	0
321	20231023	152700	167641810	4460	4460	4460	4460	0
322	20231023	152600	167641810	4460	4460	4460	4460	0
323	20231023	152500	167641810	4460	4460	4460	4460	0
324	20231023	152400	167641810	4460	4460	4460	4460	0
325	20231023	152300	167641810	4460	4460	4460	4460	0
326	20231023	152200	167641810	4460	4460	4460	4460	0
327	20231023	152100	167641810	4460	4460	4460	4460	0
328	20231023	152000	167641810	4460	4460	4460	4460	0
329	20231023	151900	167641810	4460	4460	4460	4450	5
330	20231023	151800	167619540	4450	4450	4450	4450	9
331	20231023	151700	167579490	4450	4455	4455	4450	111
332	20231023	151600	167085035	4455	4455	4455	4455	0
333	20231023	151500	167085035	4455	4455	4460	4455	212
334	20231023	151400	166140515	4455	4455	4455	4455	0
335	20231023	151300	166140515	4455	4455	4455	4455	1121
336	20231023	151200	161146460	4455	4455	4455	4455	1
337	20231023	151100	161142005	4455	4455	4455	4455	176
338	20231023	151000	160357925	4460	4455	4460	4455	316
339	20231023	150900	158949305	4455	4455	4455	4455	13
340	20231023	150800	158891390	4455	4455	4455	4455	0
341	20231023	150700	158891390	4455	4465	4465	4455	542
342	20231023	150600	156474630	4465	4465	4465	4465	13
343	20231023	150500	156416585	4465	4465	4465	4465	0
344	20231023	150400	156416585	4465	4475	4480	4465	412
345	20231023	150300	154571735	4460	4455	4460	4455	382
346	20231023	150200	152868080	4460	4460	4465	4460	384
347	20231023	150100	151155430	4460	4460	4460	4460	8
348	20231023	150000	151119750	4455	4455	4455	4455	0
349	20231023	145900	151119750	4455	4455	4455	4455	37
350	20231023	145800	150954915	4455	4455	4455	4455	206
351	20231023	145700	150037185	4455	4455	4455	4455	0
352	20231023	145600	150037185	4455	4455	4455	4455	12
353	20231023	145500	149983725	4455	4455	4455	4455	12
354	20231023	145400	149930265	4455	4455	4470	4455	1245
355	20231023	145300	144383775	4455	4455	4455	4455	13
356	20231023	145200	144325860	4470	4455	4470	4455	23
357	20231023	145100	144223230	4455	4455	4455	4455	0
358	20231023	145000	144223230	4455	4455	4455	4455	13
359	20231023	144900	144165315	4455	4460	4460	4455	959
360	20231023	144800	139891545	4460	4460	4460	4460	0
361	20231023	144700	139891545	4460	4460	4460	4460	13
362	20231023	144600	139833565	4460	4460	4460	4460	0
363	20231023	144500	139833565	4460	4460	4460	4460	12
364	20231023	144400	139780045	4460	4460	4460	4460	13
365	20231023	144300	139722065	4465	4485	4485	4465	1723
366	20231023	144200	132027615	4470	4470	4470	4465	72
367	20231023	144100	131706025	4465	4465	4465	4465	13
368	20231023	144000	131647980	4470	4465	4470	4465	93
369	20231023	143900	131232610	4465	4480	4480	4465	403
370	20231023	143800	129430880	4485	4485	4485	4485	12
371	20231023	143700	129377060	4525	4500	4525	4500	123
372	20231023	143600	128821985	4475	4475	4475	4475	12
373	20231023	143500	128768285	4475	4475	4475	4475	0
374	20231023	143400	128768285	4475	4475	4475	4475	13
375	20231023	143300	128710110	4475	4475	4475	4475	12
376	20231023	143200	128656410	4475	4475	4475	4475	0
377	20231023	143100	128656410	4475	4475	4475	4475	13
378	20231023	143000	128598235	4480	4480	4480	4480	12
379	20231023	142900	128544475	4475	4475	4475	4475	0
380	20231023	142800	128544475	4475	4475	4475	4475	17
381	20231023	142700	128468400	4475	4475	4475	4470	693
382	20231023	142600	125368970	4480	4480	4480	4480	31
383	20231023	142500	125230090	4475	4475	4475	4475	13
384	20231023	142400	125171915	4480	4480	4480	4480	11
385	20231023	142300	125122635	4475	4475	4475	4475	0
386	20231023	142200	125122635	4475	4475	4475	4475	13
387	20231023	142100	125064460	4475	4475	4475	4475	0
388	20231023	142000	125064460	4475	4475	4475	4475	12
389	20231023	141900	125010760	4475	4475	4475	4475	13
390	20231023	141800	124952585	4480	4480	4480	4480	189
391	20231023	141700	124105865	4480	4480	4480	4480	12
392	20231023	141600	124052105	4480	4480	4480	4480	183
393	20231023	141500	123232265	4480	4480	4480	4480	0
394	20231023	141400	123232265	4480	4480	4480	4480	12
395	20231023	141300	123178505	4475	4475	4475	4475	13
396	20231023	141200	123120330	4475	4480	4480	4475	105
397	20231023	141100	122650430	4465	4480	4480	4465	162
398	20231023	141000	121924850	4480	4480	4480	4480	86
399	20231023	140900	121539570	4480	4480	4480	4480	0
400	20231023	140800	121539570	4480	4480	4480	4480	586
401	20231023	140700	118914290	4460	4460	4460	4460	0
402	20231023	140600	118914290	4460	4460	4460	4460	13
403	20231023	140500	118856310	4480	4460	4480	4460	512
404	20231023	140400	116562790	4460	4460	4460	4460	4
405	20231023	140300	116544950	4460	4460	4460	4460	9
406	20231023	140200	116504810	4460	4460	4460	4460	13
407	20231023	140100	116446830	4480	4465	4480	4465	500
408	20231023	140000	114208655	4455	4470	4470	4455	92
409	20231023	135900	113797985	4470	4470	4470	4470	12
410	20231023	135800	113744345	4470	4470	4470	4470	0
411	20231023	135700	113744345	4470	4470	4470	4470	13
412	20231023	135600	113686235	4470	4470	4470	4470	12
413	20231023	135500	113632595	4470	4470	4470	4470	0
414	20231023	135400	113632595	4470	4470	4470	4470	13
415	20231023	135300	113574485	4470	4470	4470	4470	0
416	20231023	135200	113574485	4470	4480	4480	4470	13
417	20231023	135100	113516365	4470	4480	4480	4470	539
418	20231023	135000	111101775	4475	4475	4475	4475	0
419	20231023	134900	111101775	4475	4475	4475	4475	12
420	20231023	134800	111048075	4475	4475	4475	4475	13
421	20231023	134700	110989900	4475	4475	4475	4475	0
422	20231023	134600	110989900	4475	4475	4475	4475	12
423	20231023	134500	110936200	4480	4480	4480	4480	912
424	20231023	134400	106850440	4490	4490	4490	4490	82
425	20231023	134300	106482260	4480	4480	4480	4480	12
426	20231023	134200	106428500	4475	4475	4475	4475	13
427	20231023	134100	106370325	4470	4470	4470	4470	0
428	20231023	134000	106370325	4470	4480	4490	4470	1423
429	20231023	133900	99999355	4490	4500	4500	4480	388
430	20231023	133800	98256530	4505	4505	4505	4505	13
431	20231023	133700	98197965	4500	4500	4500	4500	33
432	20231023	133600	98049465	4500	4500	4500	4500	0
433	20231023	133500	98049465	4500	4530	4530	4500	48
434	20231023	133400	97832415	4505	4505	4505	4500	1140
435	20231023	133300	92700025	4500	4520	4520	4500	2000
436	20231023	133200	83684230	4520	4565	4565	4520	5145
437	20231023	133100	60365750	4570	4570	4570	4570	219
438	20231023	133000	59364920	4570	4570	4570	4570	0
439	20231023	132900	59364920	4570	4570	4570	4570	13
440	20231023	132800	59305510	4570	4570	4570	4570	12
441	20231023	132700	59250670	4575	4575	4575	4575	0
442	20231023	132600	59250670	4575	4575	4575	4575	15
443	20231023	132500	59182045	4575	4575	4575	4575	0
444	20231023	132400	59182045	4575	4575	4575	4575	12
445	20231023	132300	59127145	4575	4575	4575	4575	13
446	20231023	132200	59067670	4575	4575	4575	4575	0
447	20231023	132100	59067670	4575	4580	4580	4575	32
448	20231023	132000	58921170	4575	4575	4575	4575	13
449	20231023	131900	58861695	4575	4575	4575	4575	0
450	20231023	131800	58861695	4575	4575	4575	4575	38
451	20231023	131700	58687845	4575	4575	4575	4575	13
452	20231023	131600	58628370	4575	4575	4575	4575	0
453	20231023	131500	58628370	4575	4575	4575	4575	12
454	20231023	131400	58573470	4575	4575	4575	4575	13
455	20231023	131300	58513995	4575	4575	4575	4575	7
456	20231023	131200	58481970	4575	4575	4575	4575	7
457	20231023	131100	58449945	4575	4575	4575	4575	202
458	20231023	131000	57525795	4575	4575	4575	4575	0
459	20231023	130900	57525795	4575	4575	4575	4575	1
460	20231023	130800	57521220	4575	4575	4575	4575	1
461	20231023	130700	57516645	4575	4580	4580	4575	51
462	20231023	130600	57283070	4575	4575	4575	4575	0
463	20231023	130500	57283070	4575	4575	4575	4575	0
464	20231023	130400	57283070	4575	4575	4575	4575	26
465	20231023	130300	57164120	4580	4580	4580	4580	0
466	20231023	130200	57164120	4580	4580	4580	4580	0
467	20231023	130100	57164120	4580	4580	4580	4580	0
468	20231023	130000	57164120	4580	4580	4580	4580	0
469	20231023	125900	57164120	4580	4580	4580	4580	30
470	20231023	125800	57026720	4580	4580	4580	4580	0
471	20231023	125700	57026720	4580	4580	4580	4580	0
472	20231023	125600	57026720	4580	4580	4580	4580	155
473	20231023	125500	56316820	4580	4580	4580	4580	0
474	20231023	125400	56316820	4580	4580	4580	4580	0
475	20231023	125300	56316820	4580	4580	4580	4580	0
476	20231023	125200	56316820	4580	4580	4580	4580	0
477	20231023	125100	56316820	4580	4580	4580	4580	0
478	20231023	125000	56316820	4580	4580	4580	4580	0
479	20231023	124900	56316820	4580	4580	4580	4580	0
480	20231023	124800	56316820	4580	4580	4580	4580	0
481	20231023	124700	56316820	4580	4580	4580	4580	1
482	20231023	124600	56312240	4580	4580	4580	4580	120
483	20231023	124500	55762640	4575	4575	4575	4575	0
484	20231023	124400	55762640	4575	4575	4575	4575	23
485	20231023	124300	55657415	4580	4580	4580	4580	0
486	20231023	124200	55657415	4580	4580	4580	4580	55
487	20231023	124100	55405515	4580	4580	4580	4580	0
488	20231023	124000	55405515	4580	4580	4580	4580	0
489	20231023	123900	55405515	4580	4580	4580	4580	0
490	20231023	123800	55405515	4580	4580	4580	4580	0
491	20231023	123700	55405515	4580	4580	4580	4580	0
492	20231023	123600	55405515	4580	4580	4580	4580	25
493	20231023	123500	55291015	4580	4580	4580	4580	0
494	20231023	123400	55291015	4580	4580	4580	4580	0
495	20231023	123300	55291015	4580	4580	4580	4580	0
496	20231023	123200	55291015	4580	4580	4580	4580	0
497	20231023	123100	55291015	4580	4580	4580	4580	0
498	20231023	123000	55291015	4580	4580	4580	4580	0
499	20231023	122900	55291015	4580	4580	4580	4580	0
500	20231023	122800	55291015	4580	4580	4580	4580	23
501	20231023	122700	55185675	4585	4585	4585	4585	10
502	20231023	122600	55139825	4580	4585	4585	4580	162
503	20231023	122500	54397065	4585	4585	4585	4585	0
504	20231023	122400	54397065	4585	4585	4585	4585	0
505	20231023	122300	54397065	4585	4585	4585	4585	0
506	20231023	122200	54397065	4585	4585	4585	4585	0
507	20231023	122100	54397065	4585	4585	4585	4585	106
508	20231023	122000	53911055	4585	4585	4585	4580	53
509	20231023	121900	53668175	4575	4575	4575	4575	0
510	20231023	121800	53668175	4575	4575	4575	4575	0
511	20231023	121700	53668175	4575	4575	4575	4575	0
512	20231023	121600	53668175	4575	4575	4575	4575	0
513	20231023	121500	53668175	4575	4575	4575	4575	0
514	20231023	121400	53668175	4575	4575	4575	4575	0
515	20231023	121300	53668175	4575	4575	4575	4575	0
516	20231023	121200	53668175	4575	4575	4575	4575	0
517	20231023	121100	53668175	4575	4575	4575	4575	1
518	20231023	121000	53663600	4570	4580	4580	4570	28
519	20231023	120900	53535610	4575	4575	4575	4575	0
520	20231023	120800	53535610	4575	4575	4575	4575	40
521	20231023	120700	53352610	4585	4585	4585	4585	0
522	20231023	120600	53352610	4585	4585	4585	4585	0
523	20231023	120500	53352610	4585	4585	4585	4585	0
524	20231023	120400	53352610	4585	4585	4585	4585	0
525	20231023	120300	53352610	4585	4585	4585	4585	0
526	20231023	120200	53352610	4585	4585	4585	4585	0
527	20231023	120100	53352610	4585	4575	4585	4575	21
528	20231023	120000	53256525	4570	4570	4570	4570	0
529	20231023	115900	53256525	4570	4570	4570	4570	0
530	20231023	115800	53256525	4570	4580	4580	4570	218
531	20231023	115700	52258945	4580	4580	4580	4580	0
532	20231023	115600	52258945	4580	4580	4580	4580	0
533	20231023	115500	52258945	4580	4580	4580	4580	0
534	20231023	115400	52258945	4580	4580	4580	4580	22
535	20231023	115300	52158185	4580	4580	4580	4580	467
536	20231023	115200	50019325	4580	4580	4580	4580	118
537	20231023	115100	49478885	4580	4590	4590	4580	422
538	20231023	115000	47543095	4590	4590	4590	4590	6
539	20231023	114900	47515555	4600	4600	4605	4600	158
540	20231023	114800	46788220	4580	4580	4580	4580	11
541	20231023	114700	46737840	4575	4575	4575	4575	0
542	20231023	114600	46737840	4575	4575	4575	4575	0
543	20231023	114500	46737840	4575	4575	4575	4575	0
544	20231023	114400	46737840	4575	4575	4575	4575	25
545	20231023	114300	46623465	4580	4580	4580	4580	0
546	20231023	114200	46623465	4580	4580	4580	4580	0
547	20231023	114100	46623465	4580	4580	4580	4580	111
548	20231023	114000	46115085	4580	4580	4580	4580	0
549	20231023	113900	46115085	4580	4580	4580	4580	0
550	20231023	113800	46115085	4580	4580	4580	4580	0
551	20231023	113700	46115085	4580	4580	4580	4580	23
552	20231023	113600	46009745	4605	4605	4605	4605	4
553	20231023	113500	45991325	4580	4580	4580	4580	0
554	20231023	113400	45991325	4580	4580	4580	4580	0
555	20231023	113300	45991325	4580	4580	4580	4580	0
556	20231023	113200	45991325	4580	4580	4580	4580	0
557	20231023	113100	45991325	4580	4580	4580	4580	0
558	20231023	113000	45991325	4580	4580	4580	4580	0
559	20231023	112900	45991325	4580	4580	4580	4580	0
560	20231023	112800	45991325	4580	4585	4585	4580	82
561	20231023	112700	45615665	4590	4590	4590	4590	64
562	20231023	112600	45321905	4600	4600	4600	4600	104
563	20231023	112500	44843505	4600	4600	4600	4600	10
564	20231023	112400	44797505	4590	4590	4590	4590	0
565	20231023	112300	44797505	4590	4590	4590	4590	0
566	20231023	112200	44797505	4590	4590	4590	4590	0
567	20231023	112100	44797505	4590	4590	4590	4590	0
568	20231023	112000	44797505	4590	4590	4590	4590	13
569	20231023	111900	44737835	4585	4585	4585	4585	23
570	20231023	111800	44632380	4590	4605	4605	4585	582
571	20231023	111700	41955405	4610	4610	4610	4610	30
572	20231023	111600	41817105	4605	4605	4605	4605	0
573	20231023	111500	41817105	4605	4605	4605	4605	23
574	20231023	111400	41711190	4610	4610	4610	4610	0
575	20231023	111300	41711190	4610	4610	4610	4610	0
576	20231023	111200	41711190	4610	4610	4610	4610	0
577	20231023	111100	41711190	4610	4610	4610	4610	0
578	20231023	111000	41711190	4610	4610	4610	4610	27
579	20231023	110900	41586720	4600	4625	4625	4600	3195
580	20231023	110800	26856235	4620	4620	4620	4620	0
581	20231023	110700	26856235	4620	4620	4620	4620	0
582	20231023	110600	26856235	4620	4620	4620	4620	0
583	20231023	110500	26856235	4620	4620	4620	4620	0
584	20231023	110400	26856235	4620	4620	4620	4620	0
585	20231023	110300	26856235	4620	4620	4620	4620	0
586	20231023	110200	26856235	4620	4620	4620	4620	0
587	20231023	110100	26856235	4620	4620	4620	4620	0
588	20231023	110000	26856235	4620	4620	4620	4620	0
589	20231023	105900	26856235	4620	4620	4620	4620	0
590	20231023	105800	26856235	4620	4620	4620	4620	198
591	20231023	105700	25941475	4615	4615	4615	4615	0
592	20231023	105600	25941475	4615	4620	4620	4615	30
593	20231023	105500	25803015	4615	4615	4615	4615	0
594	20231023	105400	25803015	4615	4615	4615	4615	0
595	20231023	105300	25803015	4615	4615	4615	4615	0
596	20231023	105200	25803015	4615	4615	4615	4615	0
597	20231023	105100	25803015	4615	4615	4615	4615	26
598	20231023	105000	25683025	4615	4615	4615	4615	0
599	20231023	104900	25683025	4615	4615	4615	4615	0
600	20231023	104800	25683025	4615	4615	4615	4615	0
601	20231023	104700	25683025	4615	4615	4615	4615	23
602	20231023	104600	25576880	4615	4615	4615	4615	0
603	20231023	104500	25576880	4615	4615	4615	4615	0
604	20231023	104400	25576880	4615	4615	4615	4615	0
605	20231023	104300	25576880	4615	4615	4615	4615	0
606	20231023	104200	25576880	4615	4615	4615	4615	25
607	20231023	104100	25461505	4615	4615	4615	4615	0
608	20231023	104000	25461505	4615	4615	4615	4615	0
609	20231023	103900	25461505	4615	4615	4615	4615	0
610	20231023	103800	25461505	4615	4615	4615	4615	0
611	20231023	103700	25461505	4615	4615	4615	4615	24
612	20231023	103600	25350745	4615	4615	4615	4615	0
613	20231023	103500	25350745	4615	4615	4615	4615	0
614	20231023	103400	25350745	4615	4615	4615	4615	0
615	20231023	103300	25350745	4615	4615	4615	4615	0
616	20231023	103200	25350745	4615	4615	4615	4615	23
617	20231023	103100	25244600	4620	4620	4620	4620	0
618	20231023	103000	25244600	4620	4620	4620	4620	12
619	20231023	102900	25189160	4620	4620	4620	4620	0
620	20231023	102800	25189160	4620	4620	4620	4620	0
621	20231023	102700	25189160	4620	4620	4620	4620	0
622	20231023	102600	25189160	4620	4620	4620	4620	0
623	20231023	102500	25189160	4620	4620	4620	4620	0
624	20231023	102400	25189160	4620	4620	4620	4620	20
625	20231023	102300	25096760	4620	4620	4620	4620	0
626	20231023	102200	25096760	4620	4620	4620	4620	0
627	20231023	102100	25096760	4620	4620	4620	4620	0
628	20231023	102000	25096760	4620	4620	4620	4620	0
629	20231023	101900	25096760	4620	4615	4620	4605	177
630	20231023	101800	24279685	4605	4635	4640	4605	2595
631	20231023	101700	12268325	4640	4680	4680	4630	728
632	20231023	101600	8888660	4680	4680	4680	4680	0
633	20231023	101500	8888660	4680	4680	4680	4680	0
634	20231023	101400	8888660	4680	4680	4680	4680	0
635	20231023	101300	8888660	4680	4680	4680	4680	0
636	20231023	101200	8888660	4680	4680	4680	4680	0
637	20231023	101100	8888660	4680	4695	4695	4680	118
638	20231023	101000	8334780	4695	4695	4695	4695	0
639	20231023	100900	8334780	4695	4695	4695	4695	0
640	20231023	100800	8334780	4695	4695	4695	4695	0
641	20231023	100700	8334780	4695	4695	4695	4695	32
642	20231023	100600	8184540	4710	4710	4710	4710	100
643	20231023	100500	7713540	4710	4710	4710	4710	0
644	20231023	100400	7713540	4710	4710	4710	4710	0
645	20231023	100300	7713540	4710	4710	4710	4710	0
646	20231023	100200	7713540	4710	4710	4710	4710	0
647	20231023	100100	7713540	4710	4710	4710	4710	0
648	20231023	100000	7713540	4710	4710	4710	4710	0
649	20231023	095900	7713540	4710	4710	4710	4710	0
650	20231023	095800	7713540	4710	4710	4710	4710	0
651	20231023	095700	7713540	4710	4710	4710	4710	0
652	20231023	095600	7713540	4710	4710	4710	4710	1
653	20231023	095500	7708830	4680	4680	4680	4680	0
654	20231023	095400	7708830	4680	4680	4680	4680	0
655	20231023	095300	7708830	4680	4680	4680	4680	0
656	20231023	095200	7708830	4680	4680	4680	4680	0
657	20231023	095100	7708830	4680	4680	4680	4680	25
658	20231023	095000	7591830	4685	4685	4685	4685	0
659	20231023	094900	7591830	4685	4685	4685	4685	0
660	20231023	094800	7591830	4685	4680	4685	4680	42
661	20231023	094700	7395260	4680	4705	4705	4680	405
662	20231023	094600	5491465	4710	4710	4710	4710	0
663	20231023	094500	5491465	4710	4710	4710	4710	0
664	20231023	094400	5491465	4710	4710	4710	4710	30
665	20231023	094300	5350165	4710	4710	4710	4710	0
666	20231023	094200	5350165	4710	4710	4710	4710	0
667	20231023	094100	5350165	4710	4710	4710	4710	0
668	20231023	094000	5350165	4710	4710	4710	4710	48
669	20231023	093900	5124085	4710	4710	4710	4710	129
670	20231023	093800	4516495	4710	4710	4710	4710	1
671	20231023	093700	4511785	4710	4710	4710	4710	0
672	20231023	093600	4511785	4710	4710	4710	4710	0
673	20231023	093500	4511785	4710	4710	4710	4710	0
674	20231023	093400	4511785	4710	4710	4710	4710	0
675	20231023	093300	4511785	4710	4710	4710	4710	0
676	20231023	093200	4511785	4710	4710	4710	4710	0
677	20231023	093100	4511785	4710	4710	4710	4710	0
678	20231023	093000	4511785	4710	4710	4710	4710	0
679	20231023	092900	4511785	4710	4710	4710	4710	11
680	20231023	092800	4459975	4725	4725	4725	4725	0
681	20231023	092700	4459975	4725	4725	4725	4725	0
682	20231023	092600	4459975	4725	4725	4725	4725	1
683	20231023	092500	4455250	4725	4725	4725	4725	0
684	20231023	092400	4455250	4725	4725	4725	4725	0
685	20231023	092300	4455250	4725	4730	4730	4725	4
686	20231023	092200	4436335	4705	4705	4705	4705	0
687	20231023	092100	4436335	4705	4730	4730	4705	48
688	20231023	092000	4209810	4730	4730	4730	4730	0
689	20231023	091900	4209810	4730	4730	4730	4730	30
690	20231023	091800	4067910	4735	4735	4735	4735	0
691	20231023	091700	4067910	4735	4735	4735	4735	0
692	20231023	091600	4067910	4735	4735	4735	4735	0
693	20231023	091500	4067910	4735	4735	4735	4735	0
694	20231023	091400	4067910	4735	4735	4735	4735	0
695	20231023	091300	4067910	4735	4735	4735	4735	0
696	20231023	091200	4067910	4735	4735	4735	4735	0
697	20231023	091100	4067910	4735	4735	4735	4735	9
698	20231023	091000	4025295	4730	4720	4730	4720	212
699	20231023	090900	3022545	4725	4720	4725	4720	2
700	20231023	090800	3013100	4700	4700	4700	4700	1
701	20231023	090700	3008400	4700	4700	4700	4700	1
702	20231023	090600	3003700	4700	4700	4700	4700	1
703	20231023	090500	2999000	4700	4700	4700	4700	0
704	20231023	090400	2999000	4700	4700	4700	4700	0
705	20231023	090300	2999000	4700	4700	4700	4700	0
706	20231023	090200	2999000	4700	4710	4710	4700	219
707	20231023	090100	1969535	4700	4715	4715	4700	119
708	20231023	090000	1410000	4700	4700	4700	4700	300