KissMeData/451800/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	210300	64423600	5110	5110	5110	5110	221
3	20231025	210200	64423600	5110	5110	5110	5110	0
4	20231025	210100	64423600	5110	5110	5110	5110	0
5	20231025	210000	64423600	5110	5110	5110	5110	0
6	20231025	205900	64423600	5110	5110	5110	5110	0
7	20231025	205800	64423600	5110	5110	5110	5110	0
8	20231025	205700	64423600	5110	5110	5110	5110	0
9	20231025	205600	64423600	5110	5110	5110	5110	0
10	20231025	205500	64423600	5110	5110	5110	5110	0
11	20231025	205400	64423600	5110	5110	5110	5110	0
12	20231025	205300	64423600	5110	5110	5110	5110	0
13	20231025	205200	64423600	5110	5110	5110	5110	0
14	20231025	205100	64423600	5110	5110	5110	5110	0
15	20231025	205000	64423600	5110	5110	5110	5110	0
16	20231025	204900	64423600	5110	5110	5110	5110	0
17	20231025	204800	64423600	5110	5110	5110	5110	0
18	20231025	204700	64423600	5110	5110	5110	5110	0
19	20231025	204600	64423600	5110	5110	5110	5110	0
20	20231025	204500	64423600	5110	5110	5110	5110	0
21	20231025	204400	64423600	5110	5110	5110	5110	0
22	20231025	204300	64423600	5110	5110	5110	5110	0
23	20231025	204200	64423600	5110	5110	5110	5110	0
24	20231025	204100	64423600	5110	5110	5110	5110	0
25	20231025	204000	64423600	5110	5110	5110	5110	0
26	20231025	203900	64423600	5110	5110	5110	5110	0
27	20231025	203800	64423600	5110	5110	5110	5110	0
28	20231025	203700	64423600	5110	5110	5110	5110	0
29	20231025	203600	64423600	5110	5110	5110	5110	0
30	20231025	203500	64423600	5110	5110	5110	5110	0
31	20231025	203400	64423600	5110	5110	5110	5110	0
32	20231025	203300	64423600	5110	5110	5110	5110	221
33	20231025	203200	64423600	5110	5110	5110	5110	0
34	20231025	203100	64423600	5110	5110	5110	5110	0
35	20231025	203000	64423600	5110	5110	5110	5110	0
36	20231025	202900	64423600	5110	5110	5110	5110	0
37	20231025	202800	64423600	5110	5110	5110	5110	0
38	20231025	202700	64423600	5110	5110	5110	5110	0
39	20231025	202600	64423600	5110	5110	5110	5110	0
40	20231025	202500	64423600	5110	5110	5110	5110	0
41	20231025	202400	64423600	5110	5110	5110	5110	0
42	20231025	202300	64423600	5110	5110	5110	5110	0
43	20231025	202200	64423600	5110	5110	5110	5110	0
44	20231025	202100	64423600	5110	5110	5110	5110	0
45	20231025	202000	64423600	5110	5110	5110	5110	0
46	20231025	201900	64423600	5110	5110	5110	5110	0
47	20231025	201800	64423600	5110	5110	5110	5110	0
48	20231025	201700	64423600	5110	5110	5110	5110	0
49	20231025	201600	64423600	5110	5110	5110	5110	0
50	20231025	201500	64423600	5110	5110	5110	5110	0
51	20231025	201400	64423600	5110	5110	5110	5110	0
52	20231025	201300	64423600	5110	5110	5110	5110	0
53	20231025	201200	64423600	5110	5110	5110	5110	0
54	20231025	201100	64423600	5110	5110	5110	5110	0
55	20231025	201000	64423600	5110	5110	5110	5110	0
56	20231025	200900	64423600	5110	5110	5110	5110	0
57	20231025	200800	64423600	5110	5110	5110	5110	0
58	20231025	200700	64423600	5110	5110	5110	5110	0
59	20231025	200600	64423600	5110	5110	5110	5110	0
60	20231025	200500	64423600	5110	5110	5110	5110	0
61	20231025	200400	64423600	5110	5110	5110	5110	0
62	20231025	200300	64423600	5110	5110	5110	5110	221
63	20231025	200200	64423600	5110	5110	5110	5110	0
64	20231025	200100	64423600	5110	5110	5110	5110	0
65	20231025	200000	64423600	5110	5110	5110	5110	0
66	20231025	195900	64423600	5110	5110	5110	5110	0
67	20231025	195800	64423600	5110	5110	5110	5110	0
68	20231025	195700	64423600	5110	5110	5110	5110	0
69	20231025	195600	64423600	5110	5110	5110	5110	0
70	20231025	195500	64423600	5110	5110	5110	5110	0
71	20231025	195400	64423600	5110	5110	5110	5110	0
72	20231025	195300	64423600	5110	5110	5110	5110	0
73	20231025	195200	64423600	5110	5110	5110	5110	0
74	20231025	195100	64423600	5110	5110	5110	5110	0
75	20231025	195000	64423600	5110	5110	5110	5110	0
76	20231025	194900	64423600	5110	5110	5110	5110	0
77	20231025	194800	64423600	5110	5110	5110	5110	0
78	20231025	194700	64423600	5110	5110	5110	5110	0
79	20231025	194600	64423600	5110	5110	5110	5110	0
80	20231025	194500	64423600	5110	5110	5110	5110	0
81	20231025	194400	64423600	5110	5110	5110	5110	0
82	20231025	194300	64423600	5110	5110	5110	5110	0
83	20231025	194200	64423600	5110	5110	5110	5110	0
84	20231025	194100	64423600	5110	5110	5110	5110	0
85	20231025	194000	64423600	5110	5110	5110	5110	0
86	20231025	193900	64423600	5110	5110	5110	5110	0
87	20231025	193800	64423600	5110	5110	5110	5110	0
88	20231025	193700	64423600	5110	5110	5110	5110	0
89	20231025	193600	64423600	5110	5110	5110	5110	0
90	20231025	193500	64423600	5110	5110	5110	5110	0
91	20231025	193400	64423600	5110	5110	5110	5110	0
92	20231025	193300	64423600	5110	5110	5110	5110	221
93	20231025	193200	64423600	5110	5110	5110	5110	0
94	20231025	193100	64423600	5110	5110	5110	5110	0
95	20231025	193000	64423600	5110	5110	5110	5110	0
96	20231025	192900	64423600	5110	5110	5110	5110	0
97	20231025	192800	64423600	5110	5110	5110	5110	0
98	20231025	192700	64423600	5110	5110	5110	5110	0
99	20231025	192600	64423600	5110	5110	5110	5110	0
100	20231025	192500	64423600	5110	5110	5110	5110	0
101	20231025	192400	64423600	5110	5110	5110	5110	0
102	20231025	192300	64423600	5110	5110	5110	5110	0
103	20231025	192200	64423600	5110	5110	5110	5110	0
104	20231025	192100	64423600	5110	5110	5110	5110	0
105	20231025	192000	64423600	5110	5110	5110	5110	0
106	20231025	191900	64423600	5110	5110	5110	5110	0
107	20231025	191800	64423600	5110	5110	5110	5110	0
108	20231025	191700	64423600	5110	5110	5110	5110	0
109	20231025	191600	64423600	5110	5110	5110	5110	0
110	20231025	191500	64423600	5110	5110	5110	5110	0
111	20231025	191400	64423600	5110	5110	5110	5110	0
112	20231025	191300	64423600	5110	5110	5110	5110	0
113	20231025	191200	64423600	5110	5110	5110	5110	0
114	20231025	191100	64423600	5110	5110	5110	5110	0
115	20231025	191000	64423600	5110	5110	5110	5110	0
116	20231025	190900	64423600	5110	5110	5110	5110	0
117	20231025	190800	64423600	5110	5110	5110	5110	0
118	20231025	190700	64423600	5110	5110	5110	5110	0
119	20231025	190600	64423600	5110	5110	5110	5110	0
120	20231025	190500	64423600	5110	5110	5110	5110	0
121	20231025	190400	64423600	5110	5110	5110	5110	0
122	20231025	190300	64423600	5110	5110	5110	5110	221
123	20231025	190200	64423600	5110	5110	5110	5110	0
124	20231025	190100	64423600	5110	5110	5110	5110	0
125	20231025	190000	64423600	5110	5110	5110	5110	0
126	20231025	185900	64423600	5110	5110	5110	5110	0
127	20231025	185800	64423600	5110	5110	5110	5110	0
128	20231025	185700	64423600	5110	5110	5110	5110	0
129	20231025	185600	64423600	5110	5110	5110	5110	0
130	20231025	185500	64423600	5110	5110	5110	5110	0
131	20231025	185400	64423600	5110	5110	5110	5110	0
132	20231025	185300	64423600	5110	5110	5110	5110	0
133	20231025	185200	64423600	5110	5110	5110	5110	0
134	20231025	185100	64423600	5110	5110	5110	5110	0
135	20231025	185000	64423600	5110	5110	5110	5110	0
136	20231025	184900	64423600	5110	5110	5110	5110	0
137	20231025	184800	64423600	5110	5110	5110	5110	0
138	20231025	184700	64423600	5110	5110	5110	5110	0
139	20231025	184600	64423600	5110	5110	5110	5110	0
140	20231025	184500	64423600	5110	5110	5110	5110	0
141	20231025	184400	64423600	5110	5110	5110	5110	0
142	20231025	184300	64423600	5110	5110	5110	5110	0
143	20231025	184200	64423600	5110	5110	5110	5110	0
144	20231025	184100	64423600	5110	5110	5110	5110	0
145	20231025	184000	64423600	5110	5110	5110	5110	0
146	20231025	183900	64423600	5110	5110	5110	5110	0
147	20231025	183800	64423600	5110	5110	5110	5110	0
148	20231025	183700	64423600	5110	5110	5110	5110	0
149	20231025	183600	64423600	5110	5110	5110	5110	0
150	20231025	183500	64423600	5110	5110	5110	5110	0
151	20231025	183400	64423600	5110	5110	5110	5110	0
152	20231025	183300	64423600	5110	5110	5110	5110	221
153	20231025	183200	64423600	5110	5110	5110	5110	0
154	20231025	183100	64423600	5110	5110	5110	5110	0
155	20231025	183000	64423600	5110	5110	5110	5110	0
156	20231025	182900	64423600	5110	5110	5110	5110	0
157	20231025	182800	64423600	5110	5110	5110	5110	0
158	20231025	182700	64423600	5110	5110	5110	5110	0
159	20231025	182600	64423600	5110	5110	5110	5110	0
160	20231025	182500	64423600	5110	5110	5110	5110	0
161	20231025	182400	64423600	5110	5110	5110	5110	0
162	20231025	182300	64423600	5110	5110	5110	5110	0
163	20231025	182200	64423600	5110	5110	5110	5110	0
164	20231025	182100	64423600	5110	5110	5110	5110	0
165	20231025	182000	64423600	5110	5110	5110	5110	0
166	20231025	181900	64423600	5110	5110	5110	5110	0
167	20231025	181800	64423600	5110	5110	5110	5110	0
168	20231025	181700	64423600	5110	5110	5110	5110	0
169	20231025	181600	64423600	5110	5110	5110	5110	0
170	20231025	181500	64423600	5110	5110	5110	5110	0
171	20231025	181400	64423600	5110	5110	5110	5110	0
172	20231025	181300	64423600	5110	5110	5110	5110	0
173	20231025	181200	64423600	5110	5110	5110	5110	0
174	20231025	181100	64423600	5110	5110	5110	5110	0
175	20231025	181000	64423600	5110	5110	5110	5110	0
176	20231025	180900	64423600	5110	5110	5110	5110	0
177	20231025	180800	64423600	5110	5110	5110	5110	0
178	20231025	180700	64423600	5110	5110	5110	5110	0
179	20231025	180600	64423600	5110	5110	5110	5110	0
180	20231025	180500	64423600	5110	5110	5110	5110	0
181	20231025	180400	64423600	5110	5110	5110	5110	0
182	20231025	180300	64423600	5110	5110	5110	5110	221
183	20231025	180200	64423600	5110	5110	5110	5110	0
184	20231025	180100	64423600	5110	5110	5110	5110	0
185	20231025	180000	64423600	5110	5110	5110	5110	0
186	20231025	175900	64423600	5110	5110	5110	5110	0
187	20231025	175800	64423600	5110	5110	5110	5110	0
188	20231025	175700	64423600	5110	5110	5110	5110	0
189	20231025	175600	64423600	5110	5110	5110	5110	0
190	20231025	175500	64423600	5110	5110	5110	5110	0
191	20231025	175400	64423600	5110	5110	5110	5110	0
192	20231025	175300	64423600	5110	5110	5110	5110	0
193	20231025	175200	64423600	5110	5110	5110	5110	0
194	20231025	175100	64423600	5110	5110	5110	5110	0
195	20231025	175000	64423600	5110	5110	5110	5110	0
196	20231025	174900	64423600	5110	5110	5110	5110	0
197	20231025	174800	64423600	5110	5110	5110	5110	0
198	20231025	174700	64423600	5110	5110	5110	5110	0
199	20231025	174600	64423600	5110	5110	5110	5110	0
200	20231025	174500	64423600	5110	5110	5110	5110	0
201	20231025	174400	64423600	5110	5110	5110	5110	0
202	20231025	174300	64423600	5110	5110	5110	5110	0
203	20231025	174200	64423600	5110	5110	5110	5110	0
204	20231025	174100	64423600	5110	5110	5110	5110	0
205	20231025	174000	64423600	5110	5110	5110	5110	0
206	20231025	173900	64423600	5110	5110	5110	5110	0
207	20231025	173800	64423600	5110	5110	5110	5110	0
208	20231025	173700	64423600	5110	5110	5110	5110	0
209	20231025	173600	64423600	5110	5110	5110	5110	0
210	20231025	173500	64423600	5110	5110	5110	5110	0
211	20231025	173400	64423600	5110	5110	5110	5110	0
212	20231025	173300	64423600	5110	5110	5110	5110	221
213	20231025	173200	64423600	5110	5110	5110	5110	0
214	20231025	173100	64423600	5110	5110	5110	5110	0
215	20231025	173000	64423600	5110	5110	5110	5110	0
216	20231025	172900	64423600	5110	5110	5110	5110	0
217	20231025	172800	64423600	5110	5110	5110	5110	0
218	20231025	172700	64423600	5110	5110	5110	5110	0
219	20231025	172600	64423600	5110	5110	5110	5110	0
220	20231025	172500	64423600	5110	5110	5110	5110	0
221	20231025	172400	64423600	5110	5110	5110	5110	0
222	20231025	172300	64423600	5110	5110	5110	5110	0
223	20231025	172200	64423600	5110	5110	5110	5110	0
224	20231025	172100	64423600	5110	5110	5110	5110	0
225	20231025	172000	64423600	5110	5110	5110	5110	0
226	20231025	171900	64423600	5110	5110	5110	5110	0
227	20231025	171800	64423600	5110	5110	5110	5110	0
228	20231025	171700	64423600	5110	5110	5110	5110	0
229	20231025	171600	64423600	5110	5110	5110	5110	0
230	20231025	171500	64423600	5110	5110	5110	5110	0
231	20231025	171400	64423600	5110	5110	5110	5110	0
232	20231025	171300	64423600	5110	5110	5110	5110	0
233	20231025	171200	64423600	5110	5110	5110	5110	0
234	20231025	171100	64423600	5110	5110	5110	5110	0
235	20231025	171000	64423600	5110	5110	5110	5110	0
236	20231025	170900	64423600	5110	5110	5110	5110	0
237	20231025	170800	64423600	5110	5110	5110	5110	0
238	20231025	170700	64423600	5110	5110	5110	5110	0
239	20231025	170600	64423600	5110	5110	5110	5110	0
240	20231025	170500	64423600	5110	5110	5110	5110	0
241	20231025	170400	64423600	5110	5110	5110	5110	0
242	20231025	170300	64423600	5110	5110	5110	5110	221
243	20231025	170200	64423600	5110	5110	5110	5110	0
244	20231025	170100	64423600	5110	5110	5110	5110	0
245	20231025	170000	64423600	5110	5110	5110	5110	0
246	20231025	165900	64423600	5110	5110	5110	5110	0
247	20231025	165800	64423600	5110	5110	5110	5110	0
248	20231025	165700	64423600	5110	5110	5110	5110	0
249	20231025	165600	64423600	5110	5110	5110	5110	0
250	20231025	165500	64423600	5110	5110	5110	5110	0
251	20231025	165400	64423600	5110	5110	5110	5110	0
252	20231025	165300	64423600	5110	5110	5110	5110	0
253	20231025	165200	64423600	5110	5110	5110	5110	0
254	20231025	165100	64423600	5110	5110	5110	5110	0
255	20231025	165000	64423600	5110	5110	5110	5110	0
256	20231025	164900	64423600	5110	5110	5110	5110	0
257	20231025	164800	64423600	5110	5110	5110	5110	0
258	20231025	164700	64423600	5110	5110	5110	5110	0
259	20231025	164600	64423600	5110	5110	5110	5110	0
260	20231025	164500	64423600	5110	5110	5110	5110	0
261	20231025	164400	64423600	5110	5110	5110	5110	0
262	20231025	164300	64423600	5110	5110	5110	5110	0
263	20231025	164200	64423600	5110	5110	5110	5110	0
264	20231025	164100	64423600	5110	5110	5110	5110	0
265	20231025	164000	64423600	5110	5110	5110	5110	0
266	20231025	163900	64423600	5110	5110	5110	5110	0
267	20231025	163800	64423600	5110	5110	5110	5110	0
268	20231025	163700	64423600	5110	5110	5110	5110	0
269	20231025	163600	64423600	5110	5110	5110	5110	0
270	20231025	163500	64423600	5110	5110	5110	5110	0
271	20231025	163400	64423600	5110	5110	5110	5110	0
272	20231025	163300	64423600	5110	5110	5110	5110	221
273	20231025	163200	64423600	5110	5110	5110	5110	0
274	20231025	163100	64423600	5110	5110	5110	5110	0
275	20231025	163000	64423600	5110	5110	5110	5110	0
276	20231025	162900	64423600	5110	5110	5110	5110	0
277	20231025	162800	64423600	5110	5110	5110	5110	0
278	20231025	162700	64423600	5110	5110	5110	5110	0
279	20231025	162600	64423600	5110	5110	5110	5110	0
280	20231025	162500	64423600	5110	5110	5110	5110	0
281	20231025	162400	64423600	5110	5110	5110	5110	0
282	20231025	162300	64423600	5110	5110	5110	5110	0
283	20231025	162200	64423600	5110	5110	5110	5110	0
284	20231025	162100	64423600	5110	5110	5110	5110	0
285	20231025	162000	64423600	5110	5110	5110	5110	0
286	20231025	161900	64423600	5110	5110	5110	5110	0
287	20231025	161800	64423600	5110	5110	5110	5110	0
288	20231025	161700	64423600	5110	5110	5110	5110	0
289	20231025	161600	64423600	5110	5110	5110	5110	0
290	20231025	161500	64423600	5110	5110	5110	5110	0
291	20231025	161400	64423600	5110	5110	5110	5110	0
292	20231025	161300	64423600	5110	5110	5110	5110	0
293	20231025	161200	64423600	5110	5110	5110	5110	0
294	20231025	161100	64423600	5110	5110	5110	5110	0
295	20231025	161000	64423600	5110	5110	5110	5110	0
296	20231025	160900	64423600	5110	5110	5110	5110	0
297	20231025	160800	64423600	5110	5110	5110	5110	0
298	20231025	160700	64423600	5110	5110	5110	5110	0
299	20231025	160600	64423600	5110	5110	5110	5110	0
300	20231025	160500	64423600	5110	5110	5110	5110	0
301	20231025	160400	64423600	5110	5110	5110	5110	0
302	20231025	160300	64423600	5110	5110	5110	5110	221
303	20231025	160200	64423600	5110	5110	5110	5110	0
304	20231025	160100	64423600	5110	5110	5110	5110	0
305	20231025	160000	64423600	5110	5110	5110	5110	0
306	20231025	155900	64423600	5110	5110	5110	5110	0
307	20231025	155800	64423600	5110	5110	5110	5110	0
308	20231025	155700	64423600	5110	5110	5110	5110	0
309	20231025	155600	64423600	5110	5110	5110	5110	0
310	20231025	155500	64423600	5110	5110	5110	5110	0
311	20231025	155400	64423600	5110	5110	5110	5110	0
312	20231025	155300	64423600	5110	5110	5110	5110	0
313	20231025	155200	64423600	5110	5110	5110	5110	0
314	20231025	155100	64423600	5110	5110	5110	5110	0
315	20231025	155000	64423600	5110	5110	5110	5110	0
316	20231025	154900	64423600	5110	5110	5110	5110	0
317	20231025	154800	64423600	5110	5110	5110	5110	0
318	20231025	154700	64423600	5110	5110	5110	5110	0
319	20231025	154600	64423600	5110	5110	5110	5110	0
320	20231025	154500	64423600	5110	5110	5110	5110	0
321	20231025	154400	64423600	5110	5110	5110	5110	0
322	20231025	154300	64423600	5110	5110	5110	5110	0
323	20231025	154200	64423600	5110	5110	5110	5110	0
324	20231025	154100	64423600	5110	5110	5110	5110	0
325	20231025	154000	64423600	5110	5110	5110	5110	0
326	20231025	153900	64423600	5110	5110	5110	5110	0
327	20231025	153800	64423600	5110	5110	5110	5110	0
328	20231025	153700	64423600	5110	5110	5110	5110	0
329	20231025	153600	64423600	5110	5110	5110	5110	0
330	20231025	153500	64423600	5110	5110	5110	5110	0
331	20231025	153400	64423600	5110	5110	5110	5110	0
332	20231025	153300	64423600	5110	5110	5110	5110	221
333	20231025	153200	64423600	5110	5110	5110	5110	0
334	20231025	153100	64423600	5110	5110	5110	5110	0
335	20231025	153000	64423600	5110	5110	5110	5110	221
336	20231025	152900	63294290	5100	5100	5100	5100	0
337	20231025	152800	63294290	5100	5100	5100	5100	0
338	20231025	152700	63294290	5100	5100	5100	5100	0
339	20231025	152600	63294290	5100	5100	5100	5100	0
340	20231025	152500	63294290	5100	5100	5100	5100	0
341	20231025	152400	63294290	5100	5100	5100	5100	0
342	20231025	152300	63294290	5100	5100	5100	5100	0
343	20231025	152200	63294290	5100	5100	5100	5100	0
344	20231025	152100	63294290	5100	5100	5100	5100	0
345	20231025	152000	63294290	5100	5100	5100	5100	0
346	20231025	151900	63294290	5100	5080	5100	5070	105
347	20231025	151800	62759530	5100	5100	5110	5090	645
348	20231025	151700	59466860	5070	5110	5120	5070	189
349	20231025	151600	58501300	5110	5110	5110	5110	134
350	20231025	151500	57816560	5120	5110	5120	5110	40
351	20231025	151400	57612060	5110	5110	5120	5110	94
352	20231025	151300	57130850	5110	5110	5110	5110	20
353	20231025	151200	57028650	5110	5110	5110	5110	20
354	20231025	151100	56926450	5120	5120	5130	5120	229
355	20231025	151000	55753010	5110	5110	5110	5110	37
356	20231025	150900	55563940	5120	5110	5130	5110	296
357	20231025	150800	54047930	5100	5110	5110	5100	21
358	20231025	150700	53940820	5110	5110	5130	5110	363
359	20231025	150600	52079770	5100	5100	5100	5090	687
360	20231025	150500	48576170	5090	5080	5090	5080	57
361	20231025	150400	48286290	5080	5080	5090	5080	41
362	20231025	150300	48077850	5090	5080	5090	5080	402
363	20231025	150200	46031690	5080	5080	5080	5080	27
364	20231025	150100	45894530	5080	5080	5080	5080	31
365	20231025	150000	45737050	5090	5080	5090	5080	35
366	20231025	145900	45559160	5080	5090	5090	5080	103
367	20231025	145800	45034940	5090	5070	5090	5070	46
368	20231025	145700	44801140	5080	5080	5080	5080	27
369	20231025	145600	44663980	5080	5070	5080	5070	24
370	20231025	145500	44542260	5070	5080	5080	5070	7
371	20231025	145400	44506750	5070	5070	5070	5070	25
372	20231025	145300	44380000	5080	5070	5080	5070	32
373	20231025	145200	44217690	5070	5080	5080	5070	32
374	20231025	145100	44055330	5070	5070	5070	5070	5
375	20231025	145000	44029980	5080	5080	5080	5080	11
376	20231025	144900	43974100	5080	5070	5080	5070	32
377	20231025	144800	43811850	5070	5070	5070	5070	20
378	20231025	144700	43710450	5070	5070	5070	5070	5
379	20231025	144600	43685100	5070	5070	5070	5070	25
380	20231025	144500	43558350	5080	5080	5080	5080	17
381	20231025	144400	43471990	5080	5080	5080	5080	9
382	20231025	144300	43426270	5080	5090	5090	5080	35
383	20231025	144200	43248370	5080	5080	5080	5080	25
384	20231025	144100	43121370	5090	5080	5090	5080	28
385	20231025	144000	42979050	5080	5080	5080	5080	5
386	20231025	143900	42953650	5090	5080	5090	5080	17
387	20231025	143800	42867170	5080	5080	5080	5080	25
388	20231025	143700	42740170	5080	5070	5080	5070	25
389	20231025	143600	42613370	5070	5070	5070	5070	5
390	20231025	143500	42588020	5070	5070	5070	5070	25
391	20231025	143400	42461270	5070	5080	5080	5070	21
392	20231025	143300	42354790	5080	5080	5080	5080	21
393	20231025	143200	42248110	5080	5070	5080	5070	8
394	20231025	143100	42207520	5070	5080	5080	5070	36
395	20231025	143000	42024890	5080	5070	5080	5070	21
396	20231025	142900	41918410	5070	5080	5080	5070	27
397	20231025	142800	41781300	5080	5080	5080	5080	5
398	20231025	142700	41755900	5080	5080	5080	5080	29
399	20231025	142600	41608580	5080	5080	5080	5080	20
400	20231025	142500	41506980	5080	5080	5080	5080	25
401	20231025	142400	41379980	5080	5080	5080	5070	19
402	20231025	142300	41283510	5080	5090	5090	5080	12
403	20231025	142200	41222540	5090	5080	5090	5080	74
404	20231025	142100	40846080	5080	5080	5080	5080	25
405	20231025	142000	40719080	5090	5080	5090	5080	49
406	20231025	141900	40469720	5080	5080	5080	5080	25
407	20231025	141800	40342720	5080	5090	5090	5080	38
408	20231025	141700	40149500	5080	5080	5090	5080	44
409	20231025	141600	39925810	5080	5070	5080	5070	22
410	20231025	141500	39814100	5070	5070	5070	5070	20
411	20231025	141400	39712700	5070	5090	5090	5070	22
412	20231025	141300	39600890	5080	5080	5080	5080	28
413	20231025	141200	39458650	5080	5070	5080	5070	11
414	20231025	141100	39402820	5070	5070	5070	5070	20
415	20231025	141000	39301420	5080	5090	5090	5080	59
416	20231025	140900	39001600	5080	5080	5080	5080	5
417	20231025	140800	38976200	5080	5080	5090	5080	34
418	20231025	140700	38803390	5080	5080	5080	5080	20
419	20231025	140600	38701790	5080	5080	5080	5080	25
420	20231025	140500	38574790	5080	5080	5080	5080	5
421	20231025	140400	38549390	5080	5080	5080	5080	25
422	20231025	140300	38422390	5080	5090	5090	5080	40
423	20231025	140200	38218990	5080	5090	5090	5080	46
424	20231025	140100	37985100	5090	5080	5090	5080	8
425	20231025	140000	37944430	5080	5080	5080	5080	20
426	20231025	135900	37842830	5080	5070	5080	5070	69
427	20231025	135800	37492560	5070	5070	5070	5070	25
428	20231025	135700	37365810	5080	5070	5080	5070	14
429	20231025	135600	37294740	5070	5080	5080	5070	30
430	20231025	135500	37142540	5070	5070	5070	5070	25
431	20231025	135400	37015790	5070	5070	5070	5070	25
432	20231025	135300	36889040	5080	5080	5080	5070	47
433	20231025	135200	36650330	5080	5080	5080	5080	3
434	20231025	135100	36635090	5080	5080	5080	5080	40
435	20231025	135000	36431890	5080	5080	5080	5080	25
436	20231025	134900	36304890	5080	5080	5080	5080	5
437	20231025	134800	36279490	5080	5080	5080	5080	20
438	20231025	134700	36177890	5090	5080	5090	5080	36
439	20231025	134600	35994940	5080	5080	5080	5080	25
440	20231025	134500	35867940	5080	5080	5080	5080	0
441	20231025	134400	35867940	5080	5080	5080	5080	42
442	20231025	134300	35654580	5070	5070	5070	5070	25
443	20231025	134200	35527830	5070	5080	5080	5070	18
444	20231025	134100	35436440	5080	5080	5080	5080	0
445	20231025	134000	35436440	5080	5090	5090	5080	20
446	20231025	133900	35334710	5090	5100	5100	5090	33
447	20231025	133800	35166660	5100	5090	5100	5090	27
448	20231025	133700	35029210	5090	5090	5090	5090	0
449	20231025	133600	35029210	5090	5090	5090	5090	25
450	20231025	133500	34901960	5090	5090	5090	5090	63
451	20231025	133400	34581290	5090	5090	5090	5090	5
452	20231025	133300	34555840	5090	5090	5090	5090	20
453	20231025	133200	34454040	5090	5100	5100	5090	46
454	20231025	133100	34219690	5090	5090	5090	5090	25
455	20231025	133000	34092440	5090	5090	5090	5090	0
456	20231025	132900	34092440	5090	5090	5090	5090	25
457	20231025	132800	33965190	5090	5090	5090	5090	25
458	20231025	132700	33837940	5090	5100	5100	5090	33
459	20231025	132600	33669890	5090	5090	5090	5090	0
460	20231025	132500	33669890	5090	5090	5090	5090	25
461	20231025	132400	33542640	5090	5090	5090	5090	25
462	20231025	132300	33415390	5090	5090	5090	5090	25
463	20231025	132200	33288140	5090	5090	5090	5090	0
464	20231025	132100	33288140	5090	5090	5090	5090	25
465	20231025	132000	33160890	5090	5090	5090	5090	25
466	20231025	131900	33033640	5090	5090	5090	5090	25
467	20231025	131800	32906390	5090	5090	5090	5090	0
468	20231025	131700	32906390	5090	5090	5090	5090	25
469	20231025	131600	32779140	5090	5090	5090	5090	25
470	20231025	131500	32651890	5090	5090	5090	5090	20
471	20231025	131400	32550090	5090	5100	5100	5090	101
472	20231025	131300	32035040	5090	5100	5100	5090	32
473	20231025	131200	31872090	5090	5090	5090	5090	25
474	20231025	131100	31744840	5090	5090	5090	5090	26
475	20231025	131000	31612500	5090	5090	5090	5090	5
476	20231025	130900	31587050	5090	5080	5090	5080	180
477	20231025	130800	30671200	5080	5080	5080	5080	25
478	20231025	130700	30544200	5080	5080	5080	5080	20
479	20231025	130600	30442600	5080	5080	5080	5080	5
480	20231025	130500	30417200	5080	5090	5090	5080	108
481	20231025	130400	29867730	5070	5080	5080	5070	205
482	20231025	130300	28826970	5090	5090	5090	5090	0
483	20231025	130200	28826970	5090	5080	5090	5080	8
484	20231025	130100	28786300	5080	5090	5090	5080	30
485	20231025	130000	28633650	5090	5090	5090	5090	27
486	20231025	125900	28496220	5080	5090	5090	5080	11
487	20231025	125800	28440280	5080	5080	5080	5080	5
488	20231025	125700	28414880	5090	5080	5090	5080	31
489	20231025	125600	28257140	5090	5090	5090	5090	0
490	20231025	125500	28257140	5090	5090	5090	5080	44
491	20231025	125400	28033230	5080	5090	5090	5080	8
492	20231025	125300	27992560	5080	5080	5080	5080	5
493	20231025	125200	27967160	5090	5090	5090	5090	13
494	20231025	125100	27900990	5080	5090	5090	5080	65
495	20231025	125000	27570190	5090	5080	5090	5080	27
496	20231025	124900	27432810	5090	5080	5090	5080	17
497	20231025	124800	27346330	5080	5080	5080	5080	0
498	20231025	124700	27346330	5080	5080	5080	5080	5
499	20231025	124600	27320930	5080	5090	5090	5080	34
500	20231025	124500	27147920	5090	5090	5090	5090	9
501	20231025	124400	27102110	5080	5080	5080	5080	5
502	20231025	124300	27076710	5090	5080	5090	5080	10
503	20231025	124200	27025860	5080	5090	5090	5080	35
504	20231025	124100	26847760	5090	5090	5090	5090	33
505	20231025	124000	26679790	5080	5090	5090	5080	7
506	20231025	123900	26644210	5080	5080	5080	5080	5
507	20231025	123800	26618810	5090	5080	5090	5080	31
508	20231025	123700	26461090	5080	5090	5090	5080	28
509	20231025	123600	26318600	5080	5090	5090	5080	40
510	20231025	123500	26115070	5080	5090	5090	5080	19
511	20231025	123400	26018420	5080	5080	5080	5080	8
512	20231025	123300	25977780	5080	5080	5080	5080	3
513	20231025	123200	25962540	5080	5090	5090	5080	76
514	20231025	123100	25575810	5080	5080	5080	5080	10
515	20231025	123000	25525010	5080	5080	5090	5080	91
516	20231025	122900	25061880	5080	5080	5080	5080	47
517	20231025	122800	24823120	5080	5080	5090	5080	33
518	20231025	122700	24655220	5080	5080	5090	5080	40
519	20231025	122600	24451690	5080	5080	5080	5080	1
520	20231025	122500	24446610	5080	5090	5090	5080	30
521	20231025	122400	24293970	5080	5080	5080	5080	7
522	20231025	122300	24258410	5080	5080	5080	5080	8
523	20231025	122200	24217770	5090	5090	5090	5090	56
524	20231025	122100	23932730	5080	5090	5090	5080	30
525	20231025	122000	23780080	5080	5080	5080	5080	5
526	20231025	121900	23754680	5080	5080	5080	5080	79
527	20231025	121800	23353360	5080	5080	5080	5080	31
528	20231025	121700	23195880	5080	5070	5080	5070	44
529	20231025	121600	22972410	5070	5080	5080	5070	76
530	20231025	121500	22586380	5080	5080	5080	5080	0
531	20231025	121400	22586380	5080	5080	5080	5080	5
532	20231025	121300	22560980	5080	5090	5090	5080	60
533	20231025	121200	22255630	5080	5080	5080	5080	5
534	20231025	121100	22230230	5080	5080	5080	5080	22
535	20231025	121000	22118470	5080	5080	5080	5080	34
536	20231025	120900	21945750	5090	5080	5090	5080	78
537	20231025	120800	21548780	5090	5080	5090	5080	48
538	20231025	120700	21304510	5080	5080	5080	5080	1
539	20231025	120600	21299430	5080	5080	5080	5080	5
540	20231025	120500	21274030	5080	5080	5080	5080	5
541	20231025	120400	21248630	5080	5080	5080	5080	56
542	20231025	120300	20964150	5090	5080	5090	5080	183
543	20231025	120200	20033830	5090	5080	5090	5080	8
544	20231025	120100	19993160	5080	5090	5090	5080	27
545	20231025	120000	19855780	5080	5080	5080	5080	0
546	20231025	115900	19855780	5080	5090	5090	5080	73
547	20231025	115800	19484260	5080	5080	5080	5080	5
548	20231025	115700	19458860	5080	5080	5080	5080	5
549	20231025	115600	19433460	5080	5080	5080	5080	0
550	20231025	115500	19433460	5080	5080	5080	5080	5
551	20231025	115400	19408060	5080	5090	5090	5080	75
552	20231025	115300	19026360	5080	5080	5080	5080	5
553	20231025	115200	19000960	5090	5100	5100	5090	95
554	20231025	115100	18517180	5090	5090	5090	5090	5
555	20231025	115000	18491730	5100	5090	5100	5090	66
556	20231025	114900	18155180	5100	5090	5100	5090	66
557	20231025	114800	17818630	5100	5100	5100	5100	3
558	20231025	114700	17803330	5090	5100	5100	5090	7
559	20231025	114600	17767680	5090	5090	5090	5090	5
560	20231025	114500	17742230	5100	5100	5100	5100	70
561	20231025	114400	17385230	5090	5100	5100	5090	109
562	20231025	114300	16829380	5100	5090	5100	5090	100
563	20231025	114200	16319430	5090	5090	5090	5090	5
564	20231025	114100	16293980	5090	5090	5090	5090	0
565	20231025	114000	16293980	5090	5090	5090	5090	235
566	20231025	113900	15097830	5080	5080	5080	5080	5
567	20231025	113800	15072430	5080	5080	5080	5080	5
568	20231025	113700	15047030	5080	5080	5080	5080	310
569	20231025	113600	13472230	5080	5080	5080	5080	195
570	20231025	113500	12481630	5090	5080	5090	5080	126
571	20231025	113400	11840540	5080	5080	5080	5080	264
572	20231025	113300	10499420	5090	5090	5090	5090	8
573	20231025	113200	10458700	5080	5080	5080	5080	5
574	20231025	113100	10433300	5080	5080	5080	5080	5
575	20231025	113000	10407900	5090	5090	5090	5090	33
576	20231025	112900	10239930	5080	5080	5080	5080	5
577	20231025	112800	10214530	5080	5090	5090	5080	13
578	20231025	112700	10148410	5080	5080	5080	5080	5
579	20231025	112600	10123010	5090	5090	5090	5090	59
580	20231025	112500	9822700	5080	5080	5080	5080	5
581	20231025	112400	9797300	5090	5080	5090	5080	33
582	20231025	112300	9629380	5090	5080	5090	5080	19
583	20231025	112200	9532720	5080	5080	5080	5080	0
584	20231025	112100	9532720	5080	5090	5090	5080	65
585	20231025	112000	9201920	5080	5080	5080	5080	5
586	20231025	111900	9176520	5090	5080	5090	5080	6
587	20231025	111800	9146030	5090	5090	5090	5090	87
588	20231025	111700	8703200	5080	5080	5080	5080	5
589	20231025	111600	8677800	5090	5080	5090	5080	46
590	20231025	111500	8443710	5080	5080	5080	5080	5
591	20231025	111400	8418310	5080	5080	5080	5080	0
592	20231025	111300	8418310	5080	5080	5080	5080	5
593	20231025	111200	8392910	5080	5080	5080	5080	5
594	20231025	111100	8367510	5090	5080	5090	5080	387
595	20231025	111000	6400430	5080	5080	5080	5080	5
596	20231025	110900	6375030	5080	5090	5090	5080	12
597	20231025	110800	6314000	5080	5080	5080	5080	5
598	20231025	110700	6288600	5090	5090	5090	5090	71
599	20231025	110600	5927210	5080	5090	5090	5080	10
600	20231025	110500	5876360	5080	5080	5080	5080	5
601	20231025	110400	5850960	5080	5070	5080	5070	124
602	20231025	110300	5221090	5070	5070	5070	5070	0
603	20231025	110200	5221090	5070	5080	5080	5070	32
604	20231025	110100	5058580	5070	5070	5070	5070	5
605	20231025	110000	5033230	5080	5070	5080	5070	7
606	20231025	105900	4997720	5080	5080	5080	5080	10
607	20231025	105800	4946920	5070	5070	5070	5070	5
608	20231025	105700	4921570	5080	5070	5080	5070	25
609	20231025	105600	4794620	5070	5070	5070	5070	0
610	20231025	105500	4794620	5070	5080	5080	5070	18
611	20231025	105400	4703230	5070	5070	5070	5070	5
612	20231025	105300	4677880	5070	5080	5080	5070	34
613	20231025	105200	4505210	5070	5070	5070	5070	0
614	20231025	105100	4505210	5070	5070	5070	5070	5
615	20231025	105000	4479860	5070	5070	5070	5070	5
616	20231025	104900	4454510	5070	5070	5070	5070	5
617	20231025	104800	4429160	5080	5080	5080	5080	99
618	20231025	104700	3926240	5070	5080	5080	5070	46
619	20231025	104600	3692610	5080	5080	5080	5080	0
620	20231025	104500	3692610	5080	5080	5080	5080	1
621	20231025	104400	3687530	5080	5080	5080	5080	0
622	20231025	104300	3687530	5080	5070	5080	5070	8
623	20231025	104200	3646940	5070	5070	5070	5070	0
624	20231025	104100	3646940	5070	5070	5070	5070	0
625	20231025	104000	3646940	5070	5070	5070	5070	0
626	20231025	103900	3646940	5070	5070	5070	5070	134
627	20231025	103800	2967560	5070	5070	5070	5070	0
628	20231025	103700	2967560	5070	5070	5070	5070	0
629	20231025	103600	2967560	5070	5070	5070	5070	0
630	20231025	103500	2967560	5070	5070	5070	5070	0
631	20231025	103400	2967560	5070	5070	5070	5070	0
632	20231025	103300	2967560	5070	5070	5070	5070	0
633	20231025	103200	2967560	5070	5070	5070	5070	0
634	20231025	103100	2967560	5070	5070	5070	5070	0
635	20231025	103000	2967560	5070	5070	5070	5070	0
636	20231025	102900	2967560	5070	5070	5070	5070	0
637	20231025	102800	2967560	5070	5070	5070	5070	0
638	20231025	102700	2967560	5070	5070	5070	5070	0
639	20231025	102600	2967560	5070	5070	5070	5070	0
640	20231025	102500	2967560	5070	5070	5070	5070	0
641	20231025	102400	2967560	5070	5070	5070	5070	0
642	20231025	102300	2967560	5070	5070	5070	5070	0
643	20231025	102200	2967560	5070	5070	5070	5070	0
644	20231025	102100	2967560	5070	5070	5070	5070	0
645	20231025	102000	2967560	5070	5070	5070	5070	0
646	20231025	101900	2967560	5070	5070	5070	5070	0
647	20231025	101800	2967560	5070	5070	5070	5070	0
648	20231025	101700	2967560	5070	5070	5070	5070	0
649	20231025	101600	2967560	5070	5070	5070	5070	0
650	20231025	101500	2967560	5070	5070	5070	5070	0
651	20231025	101400	2967560	5070	5070	5070	5070	0
652	20231025	101300	2967560	5070	5070	5070	5070	0
653	20231025	101200	2967560	5070	5070	5070	5070	0
654	20231025	101100	2967560	5070	5070	5070	5070	1
655	20231025	101000	2962490	5070	5070	5070	5070	3
656	20231025	100900	2947280	5070	5070	5070	5070	0
657	20231025	100800	2947280	5070	5070	5070	5070	0
658	20231025	100700	2947280	5070	5070	5070	5070	1
659	20231025	100600	2942210	5070	5070	5070	5070	0
660	20231025	100500	2942210	5070	5070	5070	5070	7
661	20231025	100400	2906720	5070	5070	5070	5070	2
662	20231025	100300	2896580	5070	5070	5070	5070	0
663	20231025	100200	2896580	5070	5070	5070	5070	8
664	20231025	100100	2856020	5070	5070	5070	5070	8
665	20231025	100000	2815460	5070	5070	5070	5070	18
666	20231025	095900	2724200	5070	5070	5070	5070	4
667	20231025	095800	2703920	5070	5070	5070	5070	3
668	20231025	095700	2688710	5070	5070	5070	5070	10
669	20231025	095600	2638010	5070	5070	5070	5070	32
670	20231025	095500	2475770	5070	5070	5070	5070	2
671	20231025	095400	2465630	5060	5060	5060	5060	0
672	20231025	095300	2465630	5060	5060	5060	5060	0
673	20231025	095200	2465630	5060	5070	5070	5060	55
674	20231025	095100	2186790	5070	5070	5070	5070	8
675	20231025	095000	2146230	5070	5070	5070	5070	18
676	20231025	094900	2054970	5070	5070	5070	5070	60
677	20231025	094800	1750770	5070	5070	5070	5070	0
678	20231025	094700	1750770	5070	5070	5070	5070	0
679	20231025	094600	1750770	5070	5070	5070	5070	0
680	20231025	094500	1750770	5070	5070	5070	5070	0
681	20231025	094400	1750770	5070	5070	5070	5070	0
682	20231025	094300	1750770	5070	5070	5070	5070	0
683	20231025	094200	1750770	5070	5070	5070	5070	0
684	20231025	094100	1750770	5070	5070	5070	5070	0
685	20231025	094000	1750770	5070	5070	5070	5070	1
686	20231025	093900	1745700	5070	5070	5070	5070	2
687	20231025	093800	1735560	5060	5060	5060	5060	0
688	20231025	093700	1735560	5060	5060	5060	5060	0
689	20231025	093600	1735560	5060	5060	5060	5060	0
690	20231025	093500	1735560	5060	5060	5060	5060	150
691	20231025	093400	976560	5060	5060	5060	5060	14
692	20231025	093300	905720	5060	5060	5060	5060	26
693	20231025	093200	774160	5060	5060	5060	5060	64
694	20231025	093100	450320	5060	5060	5060	5060	0
695	20231025	093000	450320	5060	5060	5060	5060	0
696	20231025	092900	450320	5060	5060	5060	5060	0
697	20231025	092800	450320	5060	5060	5060	5060	0
698	20231025	092700	450320	5060	5060	5060	5060	0
699	20231025	092600	450320	5060	5060	5060	5060	0
700	20231025	092500	450320	5060	5060	5060	5060	0
701	20231025	092400	450320	5060	5060	5060	5060	20
702	20231025	092300	349120	5050	5050	5050	5050	0
703	20231025	092200	349120	5050	5050	5050	5050	0
704	20231025	092100	349120	5050	5050	5050	5050	0
705	20231025	092000	349120	5050	5050	5050	5050	0
706	20231025	091900	349120	5050	5050	5050	5050	0
707	20231025	091800	349120	5050	5050	5050	5050	0
708	20231025	091700	349120	5050	5050	5050	5050	0
709	20231025	091600	349120	5050	5050	5050	5050	2
710	20231025	091500	339020	5060	5060	5060	5060	0
711	20231025	091400	339020	5060	5060	5060	5060	0
712	20231025	091300	339020	5060	5060	5060	5060	0
713	20231025	091200	339020	5060	5060	5060	5060	0
714	20231025	091100	339020	5060	5060	5060	5060	0
715	20231025	091000	339020	5060	5060	5060	5060	0
716	20231025	090900	339020	5060	5060	5060	5060	0
717	20231025	090800	339020	5060	5060	5060	5060	56
718	20231025	090700	55660	5060	5060	5060	5060	0
719	20231025	090600	55660	5060	5060	5060	5060	0
720	20231025	090500	55660	5060	5060	5060	5060	0
721	20231025	090400	55660	5060	5060	5060	5060	0
722	20231025	090300	55660	5060	5060	5060	5060	0
723	20231025	090200	55660	5060	5060	5060	5060	0
724	20231025	090100	55660	5060	5060	5060	5060	0
725	20231025	090000	55660	5060	5060	5060	5060	11