KissMeData/176750/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200400	104728700	5670	5480	5670	5480	1000
3	20231024	200300	104728700	5670	5670	5670	5670	0
4	20231024	200200	104728700	5670	5670	5670	5670	0
5	20231024	200100	104728700	5670	5670	5670	5670	0
6	20231024	200000	104728700	5670	5670	5670	5670	0
7	20231024	195900	104728700	5670	5670	5670	5670	0
8	20231024	195800	104728700	5670	5670	5670	5670	0
9	20231024	195700	104728700	5670	5670	5670	5670	0
10	20231024	195600	104728700	5670	5670	5670	5670	0
11	20231024	195500	104728700	5670	5670	5670	5670	0
12	20231024	195400	104728700	5670	5670	5670	5670	0
13	20231024	195300	104728700	5670	5670	5670	5670	0
14	20231024	195200	104728700	5670	5670	5670	5670	0
15	20231024	195100	104728700	5670	5670	5670	5670	0
16	20231024	195000	104728700	5670	5670	5670	5670	0
17	20231024	194900	104728700	5670	5670	5670	5670	0
18	20231024	194800	104728700	5670	5670	5670	5670	0
19	20231024	194700	104728700	5670	5670	5670	5670	0
20	20231024	194600	104728700	5670	5670	5670	5670	0
21	20231024	194500	104728700	5670	5670	5670	5670	0
22	20231024	194400	104728700	5670	5670	5670	5670	0
23	20231024	194300	104728700	5670	5670	5670	5670	0
24	20231024	194200	104728700	5670	5670	5670	5670	0
25	20231024	194100	104728700	5670	5670	5670	5670	0
26	20231024	194000	104728700	5670	5670	5670	5670	0
27	20231024	193900	104728700	5670	5670	5670	5670	0
28	20231024	193800	104728700	5670	5670	5670	5670	0
29	20231024	193700	104728700	5670	5670	5670	5670	0
30	20231024	193600	104728700	5670	5670	5670	5670	0
31	20231024	193500	104728700	5670	5670	5670	5670	0
32	20231024	193400	104728700	5670	5480	5670	5480	1000
33	20231024	193300	104728700	5670	5670	5670	5670	0
34	20231024	193200	104728700	5670	5670	5670	5670	0
35	20231024	193100	104728700	5670	5670	5670	5670	0
36	20231024	193000	104728700	5670	5670	5670	5670	0
37	20231024	192900	104728700	5670	5670	5670	5670	0
38	20231024	192800	104728700	5670	5670	5670	5670	0
39	20231024	192700	104728700	5670	5670	5670	5670	0
40	20231024	192600	104728700	5670	5670	5670	5670	0
41	20231024	192500	104728700	5670	5670	5670	5670	0
42	20231024	192400	104728700	5670	5670	5670	5670	0
43	20231024	192300	104728700	5670	5670	5670	5670	0
44	20231024	192200	104728700	5670	5670	5670	5670	0
45	20231024	192100	104728700	5670	5670	5670	5670	0
46	20231024	192000	104728700	5670	5670	5670	5670	0
47	20231024	191900	104728700	5670	5670	5670	5670	0
48	20231024	191800	104728700	5670	5670	5670	5670	0
49	20231024	191700	104728700	5670	5670	5670	5670	0
50	20231024	191600	104728700	5670	5670	5670	5670	0
51	20231024	191500	104728700	5670	5670	5670	5670	0
52	20231024	191400	104728700	5670	5670	5670	5670	0
53	20231024	191300	104728700	5670	5670	5670	5670	0
54	20231024	191200	104728700	5670	5670	5670	5670	0
55	20231024	191100	104728700	5670	5670	5670	5670	0
56	20231024	191000	104728700	5670	5670	5670	5670	0
57	20231024	190900	104728700	5670	5670	5670	5670	0
58	20231024	190800	104728700	5670	5670	5670	5670	0
59	20231024	190700	104728700	5670	5670	5670	5670	0
60	20231024	190600	104728700	5670	5670	5670	5670	0
61	20231024	190500	104728700	5670	5670	5670	5670	0
62	20231024	190400	104728700	5670	5480	5670	5480	1000
63	20231024	190300	104728700	5670	5670	5670	5670	0
64	20231024	190200	104728700	5670	5670	5670	5670	0
65	20231024	190100	104728700	5670	5670	5670	5670	0
66	20231024	190000	104728700	5670	5670	5670	5670	0
67	20231024	185900	104728700	5670	5670	5670	5670	0
68	20231024	185800	104728700	5670	5670	5670	5670	0
69	20231024	185700	104728700	5670	5670	5670	5670	0
70	20231024	185600	104728700	5670	5670	5670	5670	0
71	20231024	185500	104728700	5670	5670	5670	5670	0
72	20231024	185400	104728700	5670	5670	5670	5670	0
73	20231024	185300	104728700	5670	5670	5670	5670	0
74	20231024	185200	104728700	5670	5670	5670	5670	0
75	20231024	185100	104728700	5670	5670	5670	5670	0
76	20231024	185000	104728700	5670	5670	5670	5670	0
77	20231024	184900	104728700	5670	5670	5670	5670	0
78	20231024	184800	104728700	5670	5670	5670	5670	0
79	20231024	184700	104728700	5670	5670	5670	5670	0
80	20231024	184600	104728700	5670	5670	5670	5670	0
81	20231024	184500	104728700	5670	5670	5670	5670	0
82	20231024	184400	104728700	5670	5670	5670	5670	0
83	20231024	184300	104728700	5670	5670	5670	5670	0
84	20231024	184200	104728700	5670	5670	5670	5670	0
85	20231024	184100	104728700	5670	5670	5670	5670	0
86	20231024	184000	104728700	5670	5670	5670	5670	0
87	20231024	183900	104728700	5670	5670	5670	5670	0
88	20231024	183800	104728700	5670	5670	5670	5670	0
89	20231024	183700	104728700	5670	5670	5670	5670	0
90	20231024	183600	104728700	5670	5670	5670	5670	0
91	20231024	183500	104728700	5670	5670	5670	5670	0
92	20231024	183400	104728700	5670	5480	5670	5480	1000
93	20231024	183300	104728700	5670	5670	5670	5670	0
94	20231024	183200	104728700	5670	5670	5670	5670	0
95	20231024	183100	104728700	5670	5670	5670	5670	0
96	20231024	183000	104728700	5670	5670	5670	5670	0
97	20231024	182900	104728700	5670	5670	5670	5670	0
98	20231024	182800	104728700	5670	5670	5670	5670	0
99	20231024	182700	104728700	5670	5670	5670	5670	0
100	20231024	182600	104728700	5670	5670	5670	5670	0
101	20231024	182500	104728700	5670	5670	5670	5670	0
102	20231024	182400	104728700	5670	5670	5670	5670	0
103	20231024	182300	104728700	5670	5670	5670	5670	0
104	20231024	182200	104728700	5670	5670	5670	5670	0
105	20231024	182100	104728700	5670	5670	5670	5670	0
106	20231024	182000	104728700	5670	5670	5670	5670	0
107	20231024	181900	104728700	5670	5670	5670	5670	0
108	20231024	181800	104728700	5670	5670	5670	5670	0
109	20231024	181700	104728700	5670	5670	5670	5670	0
110	20231024	181600	104728700	5670	5670	5670	5670	0
111	20231024	181500	104728700	5670	5670	5670	5670	0
112	20231024	181400	104728700	5670	5670	5670	5670	0
113	20231024	181300	104728700	5670	5670	5670	5670	0
114	20231024	181200	104728700	5670	5670	5670	5670	0
115	20231024	181100	104728700	5670	5670	5670	5670	0
116	20231024	181000	104728700	5670	5670	5670	5670	0
117	20231024	180900	104728700	5670	5670	5670	5670	0
118	20231024	180800	104728700	5670	5670	5670	5670	0
119	20231024	180700	104728700	5670	5670	5670	5670	0
120	20231024	180600	104728700	5670	5670	5670	5670	0
121	20231024	180500	104728700	5670	5670	5670	5670	0
122	20231024	180400	104728700	5670	5480	5670	5480	1000
123	20231024	180300	104728700	5670	5670	5670	5670	0
124	20231024	180200	104728700	5670	5670	5670	5670	0
125	20231024	180100	104728700	5670	5670	5670	5670	0
126	20231024	180000	104728700	5670	5670	5670	5670	0
127	20231024	175900	104728700	5670	5670	5670	5670	0
128	20231024	175800	104728700	5670	5670	5670	5670	0
129	20231024	175700	104728700	5670	5670	5670	5670	0
130	20231024	175600	104728700	5670	5670	5670	5670	0
131	20231024	175500	104728700	5670	5670	5670	5670	0
132	20231024	175400	104728700	5670	5670	5670	5670	0
133	20231024	175300	104728700	5670	5670	5670	5670	0
134	20231024	175200	104728700	5670	5670	5670	5670	0
135	20231024	175100	104728700	5670	5670	5670	5670	0
136	20231024	175000	104728700	5670	5670	5670	5670	0
137	20231024	174900	104728700	5670	5670	5670	5670	0
138	20231024	174800	104728700	5670	5670	5670	5670	0
139	20231024	174700	104728700	5670	5670	5670	5670	0
140	20231024	174600	104728700	5670	5670	5670	5670	0
141	20231024	174500	104728700	5670	5670	5670	5670	0
142	20231024	174400	104728700	5670	5670	5670	5670	0
143	20231024	174300	104728700	5670	5670	5670	5670	0
144	20231024	174200	104728700	5670	5670	5670	5670	0
145	20231024	174100	104728700	5670	5670	5670	5670	0
146	20231024	174000	104728700	5670	5670	5670	5670	0
147	20231024	173900	104728700	5670	5670	5670	5670	0
148	20231024	173800	104728700	5670	5670	5670	5670	0
149	20231024	173700	104728700	5670	5670	5670	5670	0
150	20231024	173600	104728700	5670	5670	5670	5670	0
151	20231024	173500	104728700	5670	5670	5670	5670	0
152	20231024	173400	104728700	5670	5480	5670	5480	1000
153	20231024	173300	104728700	5670	5670	5670	5670	0
154	20231024	173200	104728700	5670	5670	5670	5670	0
155	20231024	173100	104728700	5670	5670	5670	5670	0
156	20231024	173000	104728700	5670	5670	5670	5670	0
157	20231024	172900	104728700	5670	5670	5670	5670	0
158	20231024	172800	104728700	5670	5670	5670	5670	0
159	20231024	172700	104728700	5670	5670	5670	5670	0
160	20231024	172600	104728700	5670	5670	5670	5670	0
161	20231024	172500	104728700	5670	5670	5670	5670	0
162	20231024	172400	104728700	5670	5670	5670	5670	0
163	20231024	172300	104728700	5670	5670	5670	5670	0
164	20231024	172200	104728700	5670	5670	5670	5670	0
165	20231024	172100	104728700	5670	5670	5670	5670	0
166	20231024	172000	104728700	5670	5670	5670	5670	0
167	20231024	171900	104728700	5670	5670	5670	5670	0
168	20231024	171800	104728700	5670	5670	5670	5670	0
169	20231024	171700	104728700	5670	5670	5670	5670	0
170	20231024	171600	104728700	5670	5670	5670	5670	0
171	20231024	171500	104728700	5670	5670	5670	5670	0
172	20231024	171400	104728700	5670	5670	5670	5670	0
173	20231024	171300	104728700	5670	5670	5670	5670	0
174	20231024	171200	104728700	5670	5670	5670	5670	0
175	20231024	171100	104728700	5670	5670	5670	5670	0
176	20231024	171000	104728700	5670	5670	5670	5670	0
177	20231024	170900	104728700	5670	5670	5670	5670	0
178	20231024	170800	104728700	5670	5670	5670	5670	0
179	20231024	170700	104728700	5670	5670	5670	5670	0
180	20231024	170600	104728700	5670	5670	5670	5670	0
181	20231024	170500	104728700	5670	5670	5670	5670	0
182	20231024	170400	104728700	5670	5480	5670	5480	1000
183	20231024	170300	104728700	5670	5670	5670	5670	0
184	20231024	170200	104728700	5670	5670	5670	5670	0
185	20231024	170100	104728700	5670	5670	5670	5670	0
186	20231024	170000	104728700	5670	5670	5670	5670	0
187	20231024	165900	104728700	5670	5670	5670	5670	0
188	20231024	165800	104728700	5670	5670	5670	5670	0
189	20231024	165700	104728700	5670	5670	5670	5670	0
190	20231024	165600	104728700	5670	5670	5670	5670	0
191	20231024	165500	104728700	5670	5670	5670	5670	0
192	20231024	165400	104728700	5670	5670	5670	5670	0
193	20231024	165300	104728700	5670	5670	5670	5670	0
194	20231024	165200	104728700	5670	5670	5670	5670	0
195	20231024	165100	104728700	5670	5670	5670	5670	0
196	20231024	165000	104728700	5670	5670	5670	5670	0
197	20231024	164900	104728700	5670	5670	5670	5670	0
198	20231024	164800	104728700	5670	5670	5670	5670	0
199	20231024	164700	104728700	5670	5670	5670	5670	0
200	20231024	164600	104728700	5670	5670	5670	5670	0
201	20231024	164500	104728700	5670	5670	5670	5670	0
202	20231024	164400	104728700	5670	5670	5670	5670	0
203	20231024	164300	104728700	5670	5670	5670	5670	0
204	20231024	164200	104728700	5670	5670	5670	5670	0
205	20231024	164100	104728700	5670	5670	5670	5670	0
206	20231024	164000	104728700	5670	5670	5670	5670	0
207	20231024	163900	104728700	5670	5670	5670	5670	0
208	20231024	163800	104728700	5670	5670	5670	5670	0
209	20231024	163700	104728700	5670	5670	5670	5670	0
210	20231024	163600	104728700	5670	5670	5670	5670	0
211	20231024	163500	104728700	5670	5670	5670	5670	0
212	20231024	163400	104728700	5670	5480	5670	5480	1000
213	20231024	163300	104728700	5670	5670	5670	5670	0
214	20231024	163200	104728700	5670	5670	5670	5670	0
215	20231024	163100	104728700	5670	5670	5670	5670	0
216	20231024	163000	104728700	5670	5670	5670	5670	0
217	20231024	162900	104728700	5670	5670	5670	5670	0
218	20231024	162800	104728700	5670	5670	5670	5670	0
219	20231024	162700	104728700	5670	5670	5670	5670	0
220	20231024	162600	104728700	5670	5670	5670	5670	0
221	20231024	162500	104728700	5670	5670	5670	5670	0
222	20231024	162400	104728700	5670	5670	5670	5670	0
223	20231024	162300	104728700	5670	5670	5670	5670	0
224	20231024	162200	104728700	5670	5670	5670	5670	0
225	20231024	162100	104728700	5670	5670	5670	5670	0
226	20231024	162000	104728700	5670	5670	5670	5670	0
227	20231024	161900	104728700	5670	5670	5670	5670	0
228	20231024	161800	104728700	5670	5670	5670	5670	0
229	20231024	161700	104728700	5670	5670	5670	5670	0
230	20231024	161600	104728700	5670	5670	5670	5670	0
231	20231024	161500	104728700	5670	5670	5670	5670	0
232	20231024	161400	104728700	5670	5670	5670	5670	0
233	20231024	161300	104728700	5670	5670	5670	5670	0
234	20231024	161200	104728700	5670	5670	5670	5670	0
235	20231024	161100	104728700	5670	5670	5670	5670	0
236	20231024	161000	104728700	5670	5670	5670	5670	0
237	20231024	160900	104728700	5670	5670	5670	5670	0
238	20231024	160800	104728700	5670	5670	5670	5670	0
239	20231024	160700	104728700	5670	5670	5670	5670	0
240	20231024	160600	104728700	5670	5670	5670	5670	0
241	20231024	160500	104728700	5670	5670	5670	5670	0
242	20231024	160400	104728700	5670	5480	5670	5480	1000
243	20231024	160300	104728700	5670	5670	5670	5670	0
244	20231024	160200	104728700	5670	5670	5670	5670	0
245	20231024	160100	104728700	5670	5670	5670	5670	0
246	20231024	160000	104728700	5670	5670	5670	5670	0
247	20231024	155900	104728700	5670	5670	5670	5670	0
248	20231024	155800	104728700	5670	5670	5670	5670	0
249	20231024	155700	104728700	5670	5670	5670	5670	0
250	20231024	155600	104728700	5670	5670	5670	5670	0
251	20231024	155500	104728700	5670	5670	5670	5670	0
252	20231024	155400	104728700	5670	5670	5670	5670	0
253	20231024	155300	104728700	5670	5670	5670	5670	0
254	20231024	155200	104728700	5670	5670	5670	5670	0
255	20231024	155100	104728700	5670	5670	5670	5670	0
256	20231024	155000	104728700	5670	5670	5670	5670	0
257	20231024	154900	104728700	5670	5670	5670	5670	0
258	20231024	154800	104728700	5670	5670	5670	5670	0
259	20231024	154700	104728700	5670	5670	5670	5670	0
260	20231024	154600	104728700	5670	5670	5670	5670	0
261	20231024	154500	104728700	5670	5670	5670	5670	0
262	20231024	154400	104728700	5670	5670	5670	5670	0
263	20231024	154300	104728700	5670	5670	5670	5670	0
264	20231024	154200	104728700	5670	5670	5670	5670	0
265	20231024	154100	104728700	5670	5670	5670	5670	0
266	20231024	154000	104728700	5670	5670	5670	5670	0
267	20231024	153900	104728700	5670	5670	5670	5670	0
268	20231024	153800	104728700	5670	5670	5670	5670	0
269	20231024	153700	104728700	5670	5670	5670	5670	0
270	20231024	153600	104728700	5670	5670	5670	5670	0
271	20231024	153500	104728700	5670	5670	5670	5670	0
272	20231024	153400	104728700	5670	5480	5670	5480	1000
273	20231024	153300	104728700	5670	5670	5670	5670	0
274	20231024	153200	104728700	5670	5670	5670	5670	0
275	20231024	153100	104728700	5670	5670	5670	5670	0
276	20231024	153000	104728700	5670	5670	5670	5670	0
277	20231024	152900	104728700	5670	5670	5670	5670	0
278	20231024	152800	104728700	5670	5670	5670	5670	0
279	20231024	152700	104728700	5670	5670	5670	5670	0
280	20231024	152600	104728700	5670	5670	5670	5670	0
281	20231024	152500	104728700	5670	5670	5670	5670	0
282	20231024	152400	104728700	5670	5670	5670	5670	0
283	20231024	152300	104728700	5670	5670	5670	5670	0
284	20231024	152200	104728700	5670	5670	5670	5670	0
285	20231024	152100	104728700	5670	5670	5670	5670	0
286	20231024	152000	104728700	5670	5670	5670	5670	0
287	20231024	151900	104728700	5670	5480	5670	5480	1000
288	20231024	151800	99143560	5490	5490	5490	5490	0
289	20231024	151700	99143560	5490	5490	5490	5490	0
290	20231024	151600	99143560	5490	5400	5490	5390	1400
291	20231024	151500	91559680	5480	5480	5480	5480	0
292	20231024	151400	91559680	5480	5480	5480	5480	0
293	20231024	151300	91559680	5480	5480	5480	5480	0
294	20231024	151200	91559680	5480	5480	5480	5480	0
295	20231024	151100	91559680	5480	5470	5480	5470	300
296	20231024	151000	89917300	5480	5480	5480	5480	0
297	20231024	150900	89917300	5480	5480	5480	5480	0
298	20231024	150800	89917300	5480	5480	5480	5480	0
299	20231024	150700	89917300	5480	5480	5480	5480	0
300	20231024	150600	89917300	5480	5480	5480	5480	0
301	20231024	150500	89917300	5480	5480	5480	5480	0
302	20231024	150400	89917300	5480	5480	5480	5480	0
303	20231024	150300	89917300	5480	5480	5480	5480	0
304	20231024	150200	89917300	5480	5480	5480	5480	0
305	20231024	150100	89917300	5480	5480	5480	5480	0
306	20231024	150000	89917300	5480	5480	5480	5480	0
307	20231024	145900	89917300	5480	5480	5480	5480	0
308	20231024	145800	89917300	5480	5480	5480	5480	0
309	20231024	145700	89917300	5480	5480	5480	5480	0
310	20231024	145600	89917300	5480	5480	5480	5480	0
311	20231024	145500	89917300	5480	5480	5480	5480	0
312	20231024	145400	89917300	5480	5480	5480	5480	0
313	20231024	145300	89917300	5480	5480	5480	5480	0
314	20231024	145200	89917300	5480	5480	5480	5480	0
315	20231024	145100	89917300	5480	5480	5480	5480	0
316	20231024	145000	89917300	5480	5480	5480	5480	0
317	20231024	144900	89917300	5480	5480	5480	5480	0
318	20231024	144800	89917300	5480	5480	5480	5480	0
319	20231024	144700	89917300	5480	5480	5480	5480	0
320	20231024	144600	89917300	5480	5480	5480	5480	0
321	20231024	144500	89917300	5480	5450	5480	5450	300
322	20231024	144400	88278260	5380	5400	5400	5380	3000
323	20231024	144300	72131840	5490	5490	5490	5490	0
324	20231024	144200	72131840	5490	5490	5490	5490	0
325	20231024	144100	72131840	5490	5490	5490	5490	0
326	20231024	144000	72131840	5490	5490	5490	5490	0
327	20231024	143900	72131840	5490	5490	5490	5490	0
328	20231024	143800	72131840	5490	5490	5490	5490	0
329	20231024	143700	72131840	5490	5490	5490	5490	0
330	20231024	143600	72131840	5490	5490	5490	5490	0
331	20231024	143500	72131840	5490	5490	5490	5490	0
332	20231024	143400	72131840	5490	5490	5490	5490	0
333	20231024	143300	72131840	5490	5490	5490	5490	4
334	20231024	143200	72109880	5520	5520	5520	5520	0
335	20231024	143100	72109880	5520	5520	5520	5520	0
336	20231024	143000	72109880	5520	5520	5520	5520	0
337	20231024	142900	72109880	5520	5520	5520	5520	0
338	20231024	142800	72109880	5520	5520	5520	5520	0
339	20231024	142700	72109880	5520	5520	5520	5520	0
340	20231024	142600	72109880	5520	5520	5520	5520	0
341	20231024	142500	72109880	5520	5520	5520	5520	0
342	20231024	142400	72109880	5520	5520	5520	5520	0
343	20231024	142300	72109880	5520	5520	5520	5520	0
344	20231024	142200	72109880	5520	5520	5520	5520	0
345	20231024	142100	72109880	5520	5520	5520	5520	0
346	20231024	142000	72109880	5520	5520	5520	5520	0
347	20231024	141900	72109880	5520	5520	5520	5520	1
348	20231024	141800	72104360	5390	5390	5390	5390	0
349	20231024	141700	72104360	5390	5390	5390	5390	0
350	20231024	141600	72104360	5390	5390	5390	5390	0
351	20231024	141500	72104360	5390	5430	5430	5390	1000
352	20231024	141400	66689560	5600	5600	5600	5600	0
353	20231024	141300	66689560	5600	5600	5600	5600	0
354	20231024	141200	66689560	5600	5600	5600	5600	0
355	20231024	141100	66689560	5600	5600	5600	5600	0
356	20231024	141000	66689560	5600	5600	5600	5600	0
357	20231024	140900	66689560	5600	5600	5600	5600	0
358	20231024	140800	66689560	5600	5600	5600	5600	0
359	20231024	140700	66689560	5600	5600	5600	5600	0
360	20231024	140600	66689560	5600	5600	5600	5600	0
361	20231024	140500	66689560	5600	5600	5600	5600	0
362	20231024	140400	66689560	5600	5600	5600	5600	0
363	20231024	140300	66689560	5600	5600	5600	5600	0
364	20231024	140200	66689560	5600	5600	5600	5600	1
365	20231024	140100	66683960	5580	5580	5580	5580	0
366	20231024	140000	66683960	5580	5580	5580	5580	0
367	20231024	135900	66683960	5580	5580	5580	5580	0
368	20231024	135800	66683960	5580	5580	5580	5580	0
369	20231024	135700	66683960	5580	5580	5580	5580	0
370	20231024	135600	66683960	5580	5580	5580	5580	0
371	20231024	135500	66683960	5580	5580	5580	5580	0
372	20231024	135400	66683960	5580	5580	5580	5580	0
373	20231024	135300	66683960	5580	5580	5580	5580	0
374	20231024	135200	66683960	5580	5580	5580	5580	0
375	20231024	135100	66683960	5580	5580	5580	5580	0
376	20231024	135000	66683960	5580	5580	5580	5580	0
377	20231024	134900	66683960	5580	5580	5580	5580	0
378	20231024	134800	66683960	5580	5580	5580	5580	0
379	20231024	134700	66683960	5580	5580	5580	5580	0
380	20231024	134600	66683960	5580	5580	5580	5580	0
381	20231024	134500	66683960	5580	5580	5580	5580	0
382	20231024	134400	66683960	5580	5580	5580	5580	0
383	20231024	134300	66683960	5580	5580	5580	5580	0
384	20231024	134200	66683960	5580	5580	5580	5580	0
385	20231024	134100	66683960	5580	5580	5580	5580	0
386	20231024	134000	66683960	5580	5580	5580	5580	0
387	20231024	133900	66683960	5580	5580	5580	5580	0
388	20231024	133800	66683960	5580	5580	5580	5580	0
389	20231024	133700	66683960	5580	5580	5580	5580	0
390	20231024	133600	66683960	5580	5580	5580	5580	0
391	20231024	133500	66683960	5580	5580	5580	5580	0
392	20231024	133400	66683960	5580	5580	5580	5580	0
393	20231024	133300	66683960	5580	5580	5580	5580	0
394	20231024	133200	66683960	5580	5580	5580	5580	0
395	20231024	133100	66683960	5580	5580	5580	5580	0
396	20231024	133000	66683960	5580	5580	5580	5580	0
397	20231024	132900	66683960	5580	5580	5580	5580	0
398	20231024	132800	66683960	5580	5580	5580	5580	0
399	20231024	132700	66683960	5580	5580	5580	5580	0
400	20231024	132600	66683960	5580	5580	5580	5580	0
401	20231024	132500	66683960	5580	5580	5580	5580	0
402	20231024	132400	66683960	5580	5580	5580	5580	0
403	20231024	132300	66683960	5580	5580	5580	5580	0
404	20231024	132200	66683960	5580	5580	5580	5580	0
405	20231024	132100	66683960	5580	5580	5580	5580	0
406	20231024	132000	66683960	5580	5580	5580	5580	0
407	20231024	131900	66683960	5580	5580	5580	5580	0
408	20231024	131800	66683960	5580	5580	5580	5580	0
409	20231024	131700	66683960	5580	5580	5580	5580	0
410	20231024	131600	66683960	5580	5580	5580	5580	0
411	20231024	131500	66683960	5580	5580	5580	5580	0
412	20231024	131400	66683960	5580	5580	5580	5580	0
413	20231024	131300	66683960	5580	5580	5580	5580	0
414	20231024	131200	66683960	5580	5580	5580	5580	0
415	20231024	131100	66683960	5580	5580	5580	5580	0
416	20231024	131000	66683960	5580	5580	5580	5580	0
417	20231024	130900	66683960	5580	5580	5580	5580	0
418	20231024	130800	66683960	5580	5580	5580	5580	0
419	20231024	130700	66683960	5580	5580	5580	5580	0
420	20231024	130600	66683960	5580	5580	5580	5580	0
421	20231024	130500	66683960	5580	5580	5580	5580	0
422	20231024	130400	66683960	5580	5580	5580	5580	0
423	20231024	130300	66683960	5580	5580	5580	5580	0
424	20231024	130200	66683960	5580	5580	5580	5580	0
425	20231024	130100	66683960	5580	5580	5580	5580	0
426	20231024	130000	66683960	5580	5580	5580	5580	0
427	20231024	125900	66683960	5580	5580	5580	5580	0
428	20231024	125800	66683960	5580	5580	5580	5580	0
429	20231024	125700	66683960	5580	5580	5580	5580	0
430	20231024	125600	66683960	5580	5580	5580	5580	0
431	20231024	125500	66683960	5580	5580	5580	5580	0
432	20231024	125400	66683960	5580	5580	5580	5580	0
433	20231024	125300	66683960	5580	5580	5580	5580	0
434	20231024	125200	66683960	5580	5580	5580	5580	0
435	20231024	125100	66683960	5580	5580	5580	5580	0
436	20231024	125000	66683960	5580	5580	5580	5580	0
437	20231024	124900	66683960	5580	5580	5580	5580	0
438	20231024	124800	66683960	5580	5580	5580	5580	0
439	20231024	124700	66683960	5580	5580	5580	5580	0
440	20231024	124600	66683960	5580	5580	5580	5580	0
441	20231024	124500	66683960	5580	5580	5580	5580	0
442	20231024	124400	66683960	5580	5580	5580	5580	0
443	20231024	124300	66683960	5580	5580	5580	5580	0
444	20231024	124200	66683960	5580	5580	5580	5580	0
445	20231024	124100	66683960	5580	5580	5580	5580	0
446	20231024	124000	66683960	5580	5580	5580	5580	0
447	20231024	123900	66683960	5580	5580	5580	5580	0
448	20231024	123800	66683960	5580	5580	5580	5580	0
449	20231024	123700	66683960	5580	5580	5580	5580	0
450	20231024	123600	66683960	5580	5580	5580	5580	0
451	20231024	123500	66683960	5580	5580	5580	5580	0
452	20231024	123400	66683960	5580	5580	5580	5580	0
453	20231024	123300	66683960	5580	5580	5580	5580	0
454	20231024	123200	66683960	5580	5580	5580	5580	0
455	20231024	123100	66683960	5580	5580	5580	5580	0
456	20231024	123000	66683960	5580	5580	5580	5580	0
457	20231024	122900	66683960	5580	5580	5580	5580	0
458	20231024	122800	66683960	5580	5580	5580	5580	0
459	20231024	122700	66683960	5580	5580	5580	5580	507
460	20231024	122600	63854900	5580	5580	5580	5580	500
461	20231024	122500	61064900	5580	5580	5580	5580	5000
462	20231024	122400	33164900	5580	5580	5580	5580	0
463	20231024	122300	33164900	5580	5580	5580	5580	0
464	20231024	122200	33164900	5580	5580	5580	5580	0
465	20231024	122100	33164900	5580	5580	5580	5580	0
466	20231024	122000	33164900	5580	5580	5580	5580	0
467	20231024	121900	33164900	5580	5580	5580	5580	0
468	20231024	121800	33164900	5580	5580	5580	5580	0
469	20231024	121700	33164900	5580	5580	5580	5580	0
470	20231024	121600	33164900	5580	5580	5580	5580	2500
471	20231024	121500	19214900	5580	5580	5580	5580	0
472	20231024	121400	19214900	5580	5580	5580	5580	0
473	20231024	121300	19214900	5580	5580	5580	5580	0
474	20231024	121200	19214900	5580	5580	5580	5580	0
475	20231024	121100	19214900	5580	5580	5580	5580	0
476	20231024	121000	19214900	5580	5580	5580	5580	0
477	20231024	120900	19214900	5580	5580	5580	5580	0
478	20231024	120800	19214900	5580	5580	5580	5580	0
479	20231024	120700	19214900	5580	5580	5580	5580	0
480	20231024	120600	19214900	5580	5580	5580	5580	0
481	20231024	120500	19214900	5580	5580	5580	5580	0
482	20231024	120400	19214900	5580	5580	5580	5580	0
483	20231024	120300	19214900	5580	5580	5580	5580	0
484	20231024	120200	19214900	5580	5580	5580	5580	0
485	20231024	120100	19214900	5580	5580	5580	5580	0
486	20231024	120000	19214900	5580	5580	5580	5580	0
487	20231024	115900	19214900	5580	5580	5580	5580	0
488	20231024	115800	19214900	5580	5580	5580	5580	298
489	20231024	115700	17552060	5580	5580	5580	5580	161
490	20231024	115600	16653680	5580	5580	5580	5580	0
491	20231024	115500	16653680	5580	5580	5580	5580	500
492	20231024	115400	13863680	5580	5580	5580	5580	0
493	20231024	115300	13863680	5580	5580	5580	5580	0
494	20231024	115200	13863680	5580	5580	5580	5580	0
495	20231024	115100	13863680	5580	5580	5580	5580	0
496	20231024	115000	13863680	5580	5580	5580	5580	0
497	20231024	114900	13863680	5580	5580	5580	5580	200
498	20231024	114800	12747680	5580	5580	5580	5580	0
499	20231024	114700	12747680	5580	5580	5580	5580	0
500	20231024	114600	12747680	5580	5580	5580	5580	0
501	20231024	114500	12747680	5580	5580	5580	5580	107
502	20231024	114400	12150620	5590	5590	5590	5590	0
503	20231024	114300	12150620	5590	5590	5590	5590	0
504	20231024	114200	12150620	5590	5590	5590	5590	0
505	20231024	114100	12150620	5590	5590	5590	5590	0
506	20231024	114000	12150620	5590	5590	5590	5590	0
507	20231024	113900	12150620	5590	5590	5590	5590	0
508	20231024	113800	12150620	5590	5590	5590	5590	0
509	20231024	113700	12150620	5590	5590	5590	5590	0
510	20231024	113600	12150620	5590	5590	5590	5590	0
511	20231024	113500	12150620	5590	5590	5590	5590	0
512	20231024	113400	12150620	5590	5590	5590	5590	0
513	20231024	113300	12150620	5590	5590	5590	5590	0
514	20231024	113200	12150620	5590	5590	5590	5590	0
515	20231024	113100	12150620	5590	5590	5590	5590	0
516	20231024	113000	12150620	5590	5590	5590	5590	0
517	20231024	112900	12150620	5590	5590	5590	5590	0
518	20231024	112800	12150620	5590	5590	5590	5590	0
519	20231024	112700	12150620	5590	5590	5590	5590	0
520	20231024	112600	12150620	5590	5590	5590	5590	0
521	20231024	112500	12150620	5590	5590	5590	5590	0
522	20231024	112400	12150620	5590	5590	5590	5590	0
523	20231024	112300	12150620	5590	5590	5590	5590	0
524	20231024	112200	12150620	5590	5590	5590	5590	0
525	20231024	112100	12150620	5590	5590	5590	5590	0
526	20231024	112000	12150620	5590	5590	5590	5590	0
527	20231024	111900	12150620	5590	5590	5590	5590	0
528	20231024	111800	12150620	5590	5590	5590	5590	0
529	20231024	111700	12150620	5590	5590	5590	5590	1
530	20231024	111600	12145030	5390	5390	5390	5390	0
531	20231024	111500	12145030	5390	5390	5390	5390	0
532	20231024	111400	12145030	5390	5390	5390	5390	0
533	20231024	111300	12145030	5390	5390	5390	5390	0
534	20231024	111200	12145030	5390	5390	5390	5390	0
535	20231024	111100	12145030	5390	5390	5390	5390	7
536	20231024	111000	12107300	5390	5390	5390	5390	83
537	20231024	110900	11659930	5490	5490	5490	5490	0
538	20231024	110800	11659930	5490	5490	5490	5490	0
539	20231024	110700	11659930	5490	5490	5490	5490	0
540	20231024	110600	11659930	5490	5490	5490	5490	0
541	20231024	110500	11659930	5490	5490	5490	5490	0
542	20231024	110400	11659930	5490	5490	5490	5490	0
543	20231024	110300	11659930	5490	5490	5490	5490	0
544	20231024	110200	11659930	5490	5490	5490	5490	0
545	20231024	110100	11659930	5490	5490	5490	5490	0
546	20231024	110000	11659930	5490	5490	5490	5490	0
547	20231024	105900	11659930	5490	5490	5490	5490	0
548	20231024	105800	11659930	5490	5490	5490	5490	0
549	20231024	105700	11659930	5490	5490	5490	5490	0
550	20231024	105600	11659930	5490	5490	5490	5490	0
551	20231024	105500	11659930	5490	5490	5490	5490	0
552	20231024	105400	11659930	5490	5490	5490	5490	0
553	20231024	105300	11659930	5490	5490	5490	5490	0
554	20231024	105200	11659930	5490	5490	5490	5490	0
555	20231024	105100	11659930	5490	5490	5490	5490	0
556	20231024	105000	11659930	5490	5490	5490	5490	0
557	20231024	104900	11659930	5490	5490	5490	5490	0
558	20231024	104800	11659930	5490	5490	5490	5490	0
559	20231024	104700	11659930	5490	5490	5490	5490	0
560	20231024	104600	11659930	5490	5490	5490	5490	0
561	20231024	104500	11659930	5490	5490	5490	5490	0
562	20231024	104400	11659930	5490	5490	5490	5490	0
563	20231024	104300	11659930	5490	5490	5490	5490	0
564	20231024	104200	11659930	5490	5490	5490	5490	0
565	20231024	104100	11659930	5490	5490	5490	5490	0
566	20231024	104000	11659930	5490	5490	5490	5490	0
567	20231024	103900	11659930	5490	5490	5490	5490	1
568	20231024	103800	11654440	5380	5380	5380	5380	0
569	20231024	103700	11654440	5380	5380	5380	5380	0
570	20231024	103600	11654440	5380	5380	5380	5380	0
571	20231024	103500	11654440	5380	5380	5380	5380	0
572	20231024	103400	11654440	5380	5380	5380	5380	0
573	20231024	103300	11654440	5380	5380	5380	5380	0
574	20231024	103200	11654440	5380	5380	5380	5380	0
575	20231024	103100	11654440	5380	5380	5380	5380	0
576	20231024	103000	11654440	5380	5380	5380	5380	0
577	20231024	102900	11654440	5380	5380	5380	5380	0
578	20231024	102800	11654440	5380	5380	5380	5380	0
579	20231024	102700	11654440	5380	5380	5380	5380	0
580	20231024	102600	11654440	5380	5380	5380	5380	0
581	20231024	102500	11654440	5380	5380	5380	5380	0
582	20231024	102400	11654440	5380	5380	5380	5380	0
583	20231024	102300	11654440	5380	5380	5380	5380	0
584	20231024	102200	11654440	5380	5380	5380	5380	0
585	20231024	102100	11654440	5380	5380	5380	5380	0
586	20231024	102000	11654440	5380	5380	5380	5380	0
587	20231024	101900	11654440	5380	5380	5380	5380	0
588	20231024	101800	11654440	5380	5380	5380	5380	0
589	20231024	101700	11654440	5380	5380	5380	5380	0
590	20231024	101600	11654440	5380	5380	5380	5380	341
591	20231024	101500	9819860	5500	5500	5500	5500	0
592	20231024	101400	9819860	5500	5500	5500	5500	0
593	20231024	101300	9819860	5500	5380	5500	5380	161
594	20231024	101200	8953440	5400	5400	5400	5400	0
595	20231024	101100	8953440	5400	5400	5400	5400	0
596	20231024	101000	8953440	5400	5400	5400	5400	0
597	20231024	100900	8953440	5400	5400	5400	5400	141
598	20231024	100800	8192040	5400	5400	5400	5400	0
599	20231024	100700	8192040	5400	5400	5400	5400	0
600	20231024	100600	8192040	5400	5400	5400	5400	0
601	20231024	100500	8192040	5400	5410	5410	5400	200
602	20231024	100400	7111540	5400	5400	5400	5400	0
603	20231024	100300	7111540	5400	5400	5400	5400	0
604	20231024	100200	7111540	5400	5400	5400	5400	0
605	20231024	100100	7111540	5400	5400	5400	5400	0
606	20231024	100000	7111540	5400	5400	5400	5400	0
607	20231024	095900	7111540	5400	5400	5400	5400	0
608	20231024	095800	7111540	5400	5400	5400	5400	0
609	20231024	095700	7111540	5400	5400	5400	5400	0
610	20231024	095600	7111540	5400	5400	5400	5400	0
611	20231024	095500	7111540	5400	5400	5400	5400	0
612	20231024	095400	7111540	5400	5400	5400	5400	0
613	20231024	095300	7111540	5400	5400	5400	5400	0
614	20231024	095200	7111540	5400	5450	5450	5400	400
615	20231024	095100	4949290	5450	5460	5460	5450	700
616	20231024	095000	1132290	5470	5470	5470	5470	207
617	20231024	094900	0	5650	5650	5650	5650	0
618	20231024	094800	0	5650	5650	5650	5650	0
619	20231024	094700	0	5650	5650	5650	5650	0
620	20231024	094600	0	5650	5650	5650	5650	0
621	20231024	094500	0	5650	5650	5650	5650	0
622	20231024	094400	0	5650	5650	5650	5650	0
623	20231024	094300	0	5650	5650	5650	5650	0
624	20231024	094200	0	5650	5650	5650	5650	0
625	20231024	094100	0	5650	5650	5650	5650	0
626	20231024	094000	0	5650	5650	5650	5650	0
627	20231024	093900	0	5650	5650	5650	5650	0
628	20231024	093800	0	5650	5650	5650	5650	0
629	20231024	093700	0	5650	5650	5650	5650	0
630	20231024	093600	0	5650	5650	5650	5650	0
631	20231024	093500	0	5650	5650	5650	5650	0
632	20231024	093400	0	5650	5650	5650	5650	0
633	20231024	093300	0	5650	5650	5650	5650	0
634	20231024	093200	0	5650	5650	5650	5650	0
635	20231024	093100	0	5650	5650	5650	5650	0
636	20231024	093000	0	5650	5650	5650	5650	0
637	20231024	092900	0	5650	5650	5650	5650	0
638	20231024	092800	0	5650	5650	5650	5650	0
639	20231024	092700	0	5650	5650	5650	5650	0
640	20231024	092600	0	5650	5650	5650	5650	0
641	20231024	092500	0	5650	5650	5650	5650	0
642	20231024	092400	0	5650	5650	5650	5650	0
643	20231024	092300	0	5650	5650	5650	5650	0
644	20231024	092200	0	5650	5650	5650	5650	0
645	20231024	092100	0	5650	5650	5650	5650	0
646	20231024	092000	0	5650	5650	5650	5650	0
647	20231024	091900	0	5650	5650	5650	5650	0
648	20231024	091800	0	5650	5650	5650	5650	0
649	20231024	091700	0	5650	5650	5650	5650	0
650	20231024	091600	0	5650	5650	5650	5650	0
651	20231024	091500	0	5650	5650	5650	5650	0
652	20231024	091400	0	5650	5650	5650	5650	0
653	20231024	091300	0	5650	5650	5650	5650	0
654	20231024	091200	0	5650	5650	5650	5650	0
655	20231024	091100	0	5650	5650	5650	5650	0
656	20231024	091000	0	5650	5650	5650	5650	0
657	20231024	090900	0	5650	5650	5650	5650	0
658	20231024	090800	0	5650	5650	5650	5650	0
659	20231024	090700	0	5650	5650	5650	5650	0
660	20231024	090600	0	5650	5650	5650	5650	0
661	20231024	090500	0	5650	5650	5650	5650	0
662	20231024	090400	0	5650	5650	5650	5650	0
663	20231024	090300	0	5650	5650	5650	5650	0
664	20231024	090200	0	5650	5650	5650	5650	0
665	20231024	090100	0	5650	5650	5650	5650	0
666	20231024	090000	0	5650	5650	5650	5650	0