KissMeData/171010/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	200800	137556580	5090	5090	5090	5090	1043
3	20231016	200700	137556580	5090	5090	5090	5090	0
4	20231016	200600	137556580	5090	5090	5090	5090	0
5	20231016	200500	137556580	5090	5090	5090	5090	0
6	20231016	200400	137556580	5090	5090	5090	5090	0
7	20231016	200300	137556580	5090	5090	5090	5090	0
8	20231016	200200	137556580	5090	5090	5090	5090	0
9	20231016	200100	137556580	5090	5090	5090	5090	0
10	20231016	200000	137556580	5090	5090	5090	5090	0
11	20231016	195900	137556580	5090	5090	5090	5090	0
12	20231016	195800	137556580	5090	5090	5090	5090	0
13	20231016	195700	137556580	5090	5090	5090	5090	0
14	20231016	195600	137556580	5090	5090	5090	5090	0
15	20231016	195500	137556580	5090	5090	5090	5090	0
16	20231016	195400	137556580	5090	5090	5090	5090	0
17	20231016	195300	137556580	5090	5090	5090	5090	0
18	20231016	195200	137556580	5090	5090	5090	5090	0
19	20231016	195100	137556580	5090	5090	5090	5090	0
20	20231016	195000	137556580	5090	5090	5090	5090	0
21	20231016	194900	137556580	5090	5090	5090	5090	0
22	20231016	194800	137556580	5090	5090	5090	5090	0
23	20231016	194700	137556580	5090	5090	5090	5090	0
24	20231016	194600	137556580	5090	5090	5090	5090	0
25	20231016	194500	137556580	5090	5090	5090	5090	0
26	20231016	194400	137556580	5090	5090	5090	5090	0
27	20231016	194300	137556580	5090	5090	5090	5090	0
28	20231016	194200	137556580	5090	5090	5090	5090	0
29	20231016	194100	137556580	5090	5090	5090	5090	0
30	20231016	194000	137556580	5090	5090	5090	5090	0
31	20231016	193900	137556580	5090	5090	5090	5090	0
32	20231016	193800	137556580	5090	5090	5090	5090	1043
33	20231016	193700	137556580	5090	5090	5090	5090	0
34	20231016	193600	137556580	5090	5090	5090	5090	0
35	20231016	193500	137556580	5090	5090	5090	5090	0
36	20231016	193400	137556580	5090	5090	5090	5090	0
37	20231016	193300	137556580	5090	5090	5090	5090	0
38	20231016	193200	137556580	5090	5090	5090	5090	0
39	20231016	193100	137556580	5090	5090	5090	5090	0
40	20231016	193000	137556580	5090	5090	5090	5090	0
41	20231016	192900	137556580	5090	5090	5090	5090	0
42	20231016	192800	137556580	5090	5090	5090	5090	0
43	20231016	192700	137556580	5090	5090	5090	5090	0
44	20231016	192600	137556580	5090	5090	5090	5090	0
45	20231016	192500	137556580	5090	5090	5090	5090	0
46	20231016	192400	137556580	5090	5090	5090	5090	0
47	20231016	192300	137556580	5090	5090	5090	5090	0
48	20231016	192200	137556580	5090	5090	5090	5090	0
49	20231016	192100	137556580	5090	5090	5090	5090	0
50	20231016	192000	137556580	5090	5090	5090	5090	0
51	20231016	191900	137556580	5090	5090	5090	5090	0
52	20231016	191800	137556580	5090	5090	5090	5090	0
53	20231016	191700	137556580	5090	5090	5090	5090	0
54	20231016	191600	137556580	5090	5090	5090	5090	0
55	20231016	191500	137556580	5090	5090	5090	5090	0
56	20231016	191400	137556580	5090	5090	5090	5090	0
57	20231016	191300	137556580	5090	5090	5090	5090	0
58	20231016	191200	137556580	5090	5090	5090	5090	0
59	20231016	191100	137556580	5090	5090	5090	5090	0
60	20231016	191000	137556580	5090	5090	5090	5090	0
61	20231016	190900	137556580	5090	5090	5090	5090	0
62	20231016	190800	137556580	5090	5090	5090	5090	1043
63	20231016	190700	137556580	5090	5090	5090	5090	0
64	20231016	190600	137556580	5090	5090	5090	5090	0
65	20231016	190500	137556580	5090	5090	5090	5090	0
66	20231016	190400	137556580	5090	5090	5090	5090	0
67	20231016	190300	137556580	5090	5090	5090	5090	0
68	20231016	190200	137556580	5090	5090	5090	5090	0
69	20231016	190100	137556580	5090	5090	5090	5090	0
70	20231016	190000	137556580	5090	5090	5090	5090	0
71	20231016	185900	137556580	5090	5090	5090	5090	0
72	20231016	185800	137556580	5090	5090	5090	5090	0
73	20231016	185700	137556580	5090	5090	5090	5090	0
74	20231016	185600	137556580	5090	5090	5090	5090	0
75	20231016	185500	137556580	5090	5090	5090	5090	0
76	20231016	185400	137556580	5090	5090	5090	5090	0
77	20231016	185300	137556580	5090	5090	5090	5090	0
78	20231016	185200	137556580	5090	5090	5090	5090	0
79	20231016	185100	137556580	5090	5090	5090	5090	0
80	20231016	185000	137556580	5090	5090	5090	5090	0
81	20231016	184900	137556580	5090	5090	5090	5090	0
82	20231016	184800	137556580	5090	5090	5090	5090	0
83	20231016	184700	137556580	5090	5090	5090	5090	0
84	20231016	184600	137556580	5090	5090	5090	5090	0
85	20231016	184500	137556580	5090	5090	5090	5090	0
86	20231016	184400	137556580	5090	5090	5090	5090	0
87	20231016	184300	137556580	5090	5090	5090	5090	0
88	20231016	184200	137556580	5090	5090	5090	5090	0
89	20231016	184100	137556580	5090	5090	5090	5090	0
90	20231016	184000	137556580	5090	5090	5090	5090	0
91	20231016	183900	137556580	5090	5090	5090	5090	0
92	20231016	183800	137556580	5090	5090	5090	5090	1043
93	20231016	183700	137556580	5090	5090	5090	5090	0
94	20231016	183600	137556580	5090	5090	5090	5090	0
95	20231016	183500	137556580	5090	5090	5090	5090	0
96	20231016	183400	137556580	5090	5090	5090	5090	0
97	20231016	183300	137556580	5090	5090	5090	5090	0
98	20231016	183200	137556580	5090	5090	5090	5090	0
99	20231016	183100	137556580	5090	5090	5090	5090	0
100	20231016	183000	137556580	5090	5090	5090	5090	0
101	20231016	182900	137556580	5090	5090	5090	5090	0
102	20231016	182800	137556580	5090	5090	5090	5090	0
103	20231016	182700	137556580	5090	5090	5090	5090	0
104	20231016	182600	137556580	5090	5090	5090	5090	0
105	20231016	182500	137556580	5090	5090	5090	5090	0
106	20231016	182400	137556580	5090	5090	5090	5090	0
107	20231016	182300	137556580	5090	5090	5090	5090	0
108	20231016	182200	137556580	5090	5090	5090	5090	0
109	20231016	182100	137556580	5090	5090	5090	5090	0
110	20231016	182000	137556580	5090	5090	5090	5090	0
111	20231016	181900	137556580	5090	5090	5090	5090	0
112	20231016	181800	137556580	5090	5090	5090	5090	0
113	20231016	181700	137556580	5090	5090	5090	5090	0
114	20231016	181600	137556580	5090	5090	5090	5090	0
115	20231016	181500	137556580	5090	5090	5090	5090	0
116	20231016	181400	137556580	5090	5090	5090	5090	0
117	20231016	181300	137556580	5090	5090	5090	5090	0
118	20231016	181200	137556580	5090	5090	5090	5090	0
119	20231016	181100	137556580	5090	5090	5090	5090	0
120	20231016	181000	137556580	5090	5090	5090	5090	0
121	20231016	180900	137556580	5090	5090	5090	5090	0
122	20231016	180800	137556580	5090	5090	5090	5090	1043
123	20231016	180700	137556580	5090	5090	5090	5090	0
124	20231016	180600	137556580	5090	5090	5090	5090	0
125	20231016	180500	137556580	5090	5090	5090	5090	0
126	20231016	180400	137556580	5090	5090	5090	5090	0
127	20231016	180300	137556580	5090	5090	5090	5090	0
128	20231016	180200	137556580	5090	5090	5090	5090	0
129	20231016	180100	137556580	5090	5090	5090	5090	0
130	20231016	180000	137556580	5090	5090	5090	5090	0
131	20231016	175900	137556580	5090	5090	5090	5090	0
132	20231016	175800	137556580	5090	5090	5090	5090	0
133	20231016	175700	137556580	5090	5090	5090	5090	0
134	20231016	175600	137556580	5090	5090	5090	5090	0
135	20231016	175500	137556580	5090	5090	5090	5090	0
136	20231016	175400	137556580	5090	5090	5090	5090	0
137	20231016	175300	137556580	5090	5090	5090	5090	0
138	20231016	175200	137556580	5090	5090	5090	5090	0
139	20231016	175100	137556580	5090	5090	5090	5090	0
140	20231016	175000	137556580	5090	5090	5090	5090	0
141	20231016	174900	137556580	5090	5090	5090	5090	0
142	20231016	174800	137556580	5090	5090	5090	5090	0
143	20231016	174700	137556580	5090	5090	5090	5090	0
144	20231016	174600	137556580	5090	5090	5090	5090	0
145	20231016	174500	137556580	5090	5090	5090	5090	0
146	20231016	174400	137556580	5090	5090	5090	5090	0
147	20231016	174300	137556580	5090	5090	5090	5090	0
148	20231016	174200	137556580	5090	5090	5090	5090	0
149	20231016	174100	137556580	5090	5090	5090	5090	0
150	20231016	174000	137556580	5090	5090	5090	5090	0
151	20231016	173900	137556580	5090	5090	5090	5090	0
152	20231016	173800	137556580	5090	5090	5090	5090	1043
153	20231016	173700	137556580	5090	5090	5090	5090	0
154	20231016	173600	137556580	5090	5090	5090	5090	0
155	20231016	173500	137556580	5090	5090	5090	5090	0
156	20231016	173400	137556580	5090	5090	5090	5090	0
157	20231016	173300	137556580	5090	5090	5090	5090	0
158	20231016	173200	137556580	5090	5090	5090	5090	0
159	20231016	173100	137556580	5090	5090	5090	5090	0
160	20231016	173000	137556580	5090	5090	5090	5090	0
161	20231016	172900	137556580	5090	5090	5090	5090	0
162	20231016	172800	137556580	5090	5090	5090	5090	0
163	20231016	172700	137556580	5090	5090	5090	5090	0
164	20231016	172600	137556580	5090	5090	5090	5090	0
165	20231016	172500	137556580	5090	5090	5090	5090	0
166	20231016	172400	137556580	5090	5090	5090	5090	0
167	20231016	172300	137556580	5090	5090	5090	5090	0
168	20231016	172200	137556580	5090	5090	5090	5090	0
169	20231016	172100	137556580	5090	5090	5090	5090	0
170	20231016	172000	137556580	5090	5090	5090	5090	0
171	20231016	171900	137556580	5090	5090	5090	5090	0
172	20231016	171800	137556580	5090	5090	5090	5090	0
173	20231016	171700	137556580	5090	5090	5090	5090	0
174	20231016	171600	137556580	5090	5090	5090	5090	0
175	20231016	171500	137556580	5090	5090	5090	5090	0
176	20231016	171400	137556580	5090	5090	5090	5090	0
177	20231016	171300	137556580	5090	5090	5090	5090	0
178	20231016	171200	137556580	5090	5090	5090	5090	0
179	20231016	171100	137556580	5090	5090	5090	5090	0
180	20231016	171000	137556580	5090	5090	5090	5090	0
181	20231016	170900	137556580	5090	5090	5090	5090	0
182	20231016	170800	137556580	5090	5090	5090	5090	1043
183	20231016	170700	137556580	5090	5090	5090	5090	0
184	20231016	170600	137556580	5090	5090	5090	5090	0
185	20231016	170500	137556580	5090	5090	5090	5090	0
186	20231016	170400	137556580	5090	5090	5090	5090	0
187	20231016	170300	137556580	5090	5090	5090	5090	0
188	20231016	170200	137556580	5090	5090	5090	5090	0
189	20231016	170100	137556580	5090	5090	5090	5090	0
190	20231016	170000	137556580	5090	5090	5090	5090	0
191	20231016	165900	137556580	5090	5090	5090	5090	0
192	20231016	165800	137556580	5090	5090	5090	5090	0
193	20231016	165700	137556580	5090	5090	5090	5090	0
194	20231016	165600	137556580	5090	5090	5090	5090	0
195	20231016	165500	137556580	5090	5090	5090	5090	0
196	20231016	165400	137556580	5090	5090	5090	5090	0
197	20231016	165300	137556580	5090	5090	5090	5090	0
198	20231016	165200	137556580	5090	5090	5090	5090	0
199	20231016	165100	137556580	5090	5090	5090	5090	0
200	20231016	165000	137556580	5090	5090	5090	5090	0
201	20231016	164900	137556580	5090	5090	5090	5090	0
202	20231016	164800	137556580	5090	5090	5090	5090	0
203	20231016	164700	137556580	5090	5090	5090	5090	0
204	20231016	164600	137556580	5090	5090	5090	5090	0
205	20231016	164500	137556580	5090	5090	5090	5090	0
206	20231016	164400	137556580	5090	5090	5090	5090	0
207	20231016	164300	137556580	5090	5090	5090	5090	0
208	20231016	164200	137556580	5090	5090	5090	5090	0
209	20231016	164100	137556580	5090	5090	5090	5090	0
210	20231016	164000	137556580	5090	5090	5090	5090	0
211	20231016	163900	137556580	5090	5090	5090	5090	0
212	20231016	163800	137556580	5090	5090	5090	5090	1043
213	20231016	163700	137556580	5090	5090	5090	5090	0
214	20231016	163600	137556580	5090	5090	5090	5090	0
215	20231016	163500	137556580	5090	5090	5090	5090	0
216	20231016	163400	137556580	5090	5090	5090	5090	0
217	20231016	163300	137556580	5090	5090	5090	5090	0
218	20231016	163200	137556580	5090	5090	5090	5090	0
219	20231016	163100	137556580	5090	5090	5090	5090	0
220	20231016	163000	137556580	5090	5090	5090	5090	0
221	20231016	162900	137556580	5090	5090	5090	5090	0
222	20231016	162800	137556580	5090	5090	5090	5090	0
223	20231016	162700	137556580	5090	5090	5090	5090	0
224	20231016	162600	137556580	5090	5090	5090	5090	0
225	20231016	162500	137556580	5090	5090	5090	5090	0
226	20231016	162400	137556580	5090	5090	5090	5090	0
227	20231016	162300	137556580	5090	5090	5090	5090	0
228	20231016	162200	137556580	5090	5090	5090	5090	0
229	20231016	162100	137556580	5090	5090	5090	5090	0
230	20231016	162000	137556580	5090	5090	5090	5090	0
231	20231016	161900	137556580	5090	5090	5090	5090	0
232	20231016	161800	137556580	5090	5090	5090	5090	0
233	20231016	161700	137556580	5090	5090	5090	5090	0
234	20231016	161600	137556580	5090	5090	5090	5090	0
235	20231016	161500	137556580	5090	5090	5090	5090	0
236	20231016	161400	137556580	5090	5090	5090	5090	0
237	20231016	161300	137556580	5090	5090	5090	5090	0
238	20231016	161200	137556580	5090	5090	5090	5090	0
239	20231016	161100	137556580	5090	5090	5090	5090	0
240	20231016	161000	137556580	5090	5090	5090	5090	0
241	20231016	160900	137556580	5090	5090	5090	5090	0
242	20231016	160800	137556580	5090	5090	5090	5090	1043
243	20231016	160700	137556580	5090	5090	5090	5090	0
244	20231016	160600	137556580	5090	5090	5090	5090	0
245	20231016	160500	137556580	5090	5090	5090	5090	0
246	20231016	160400	137556580	5090	5090	5090	5090	0
247	20231016	160300	137556580	5090	5090	5090	5090	0
248	20231016	160200	137556580	5090	5090	5090	5090	0
249	20231016	160100	137556580	5090	5090	5090	5090	0
250	20231016	160000	137556580	5090	5090	5090	5090	0
251	20231016	155900	137556580	5090	5090	5090	5090	0
252	20231016	155800	137556580	5090	5090	5090	5090	0
253	20231016	155700	137556580	5090	5090	5090	5090	0
254	20231016	155600	137556580	5090	5090	5090	5090	0
255	20231016	155500	137556580	5090	5090	5090	5090	0
256	20231016	155400	137556580	5090	5090	5090	5090	0
257	20231016	155300	137556580	5090	5090	5090	5090	0
258	20231016	155200	137556580	5090	5090	5090	5090	0
259	20231016	155100	137556580	5090	5090	5090	5090	0
260	20231016	155000	137556580	5090	5090	5090	5090	0
261	20231016	154900	137556580	5090	5090	5090	5090	0
262	20231016	154800	137556580	5090	5090	5090	5090	0
263	20231016	154700	137556580	5090	5090	5090	5090	0
264	20231016	154600	137556580	5090	5090	5090	5090	0
265	20231016	154500	137556580	5090	5090	5090	5090	0
266	20231016	154400	137556580	5090	5090	5090	5090	0
267	20231016	154300	137556580	5090	5090	5090	5090	0
268	20231016	154200	137556580	5090	5090	5090	5090	0
269	20231016	154100	137556580	5090	5090	5090	5090	0
270	20231016	154000	137556580	5090	5090	5090	5090	0
271	20231016	153900	137556580	5090	5090	5090	5090	0
272	20231016	153800	137556580	5090	5090	5090	5090	1043
273	20231016	153700	137556580	5090	5090	5090	5090	0
274	20231016	153600	137556580	5090	5090	5090	5090	0
275	20231016	153500	137556580	5090	5090	5090	5090	0
276	20231016	153400	137556580	5090	5090	5090	5090	0
277	20231016	153300	137556580	5090	5090	5090	5090	0
278	20231016	153200	137556580	5090	5090	5090	5090	0
279	20231016	153100	137556580	5090	5090	5090	5090	0
280	20231016	153000	137556580	5090	5090	5090	5090	1043
281	20231016	152900	132247710	5090	5090	5090	5090	0
282	20231016	152800	132247710	5090	5090	5090	5090	0
283	20231016	152700	132247710	5090	5090	5090	5090	0
284	20231016	152600	132247710	5090	5090	5090	5090	0
285	20231016	152500	132247710	5090	5090	5090	5090	0
286	20231016	152400	132247710	5090	5090	5090	5090	0
287	20231016	152300	132247710	5090	5090	5090	5090	0
288	20231016	152200	132247710	5090	5090	5090	5090	0
289	20231016	152100	132247710	5090	5090	5090	5090	0
290	20231016	152000	132247710	5090	5090	5090	5090	0
291	20231016	151900	132247710	5090	5080	5090	5080	33
292	20231016	151800	132080060	5080	5080	5080	5080	73
293	20231016	151700	131709220	5080	5080	5080	5080	0
294	20231016	151600	131709220	5080	5080	5080	5080	0
295	20231016	151500	131709220	5080	5080	5080	5080	0
296	20231016	151400	131709220	5080	5080	5080	5080	0
297	20231016	151300	131709220	5080	5080	5080	5080	0
298	20231016	151200	131709220	5080	5080	5080	5080	0
299	20231016	151100	131709220	5080	5080	5080	5080	31
300	20231016	151000	131551740	5080	5080	5080	5080	0
301	20231016	150900	131551740	5080	5080	5080	5080	4
302	20231016	150800	131531420	5050	5050	5050	5050	249
303	20231016	150700	130273970	5080	5080	5080	5080	0
304	20231016	150600	130273970	5080	5080	5080	5080	1
305	20231016	150500	130268890	5050	5080	5080	5050	3
306	20231016	150400	130253710	5050	5050	5050	5050	0
307	20231016	150300	130253710	5050	5050	5050	5050	71
308	20231016	150200	129895160	5060	5060	5060	5060	0
309	20231016	150100	129895160	5060	5060	5060	5060	1
310	20231016	150000	129890100	5040	5040	5040	5040	108
311	20231016	145900	129345780	5050	5050	5050	5050	0
312	20231016	145800	129345780	5050	5050	5050	5050	178
313	20231016	145700	128446880	5040	5040	5040	5040	180
314	20231016	145600	127539680	5040	5040	5040	5040	20
315	20231016	145500	127438880	5040	5040	5040	5040	0
316	20231016	145400	127438880	5040	5040	5040	5040	0
317	20231016	145300	127438880	5040	5040	5040	5040	201
318	20231016	145200	126425840	5040	5040	5040	5040	0
319	20231016	145100	126425840	5040	5050	5050	5040	1328
320	20231016	145000	119731500	5050	5050	5050	5050	76
321	20231016	144900	119347700	5060	5060	5060	5060	37
322	20231016	144800	119160480	5080	5080	5080	5080	1
323	20231016	144700	119155400	5090	5090	5090	5090	0
324	20231016	144600	119155400	5090	5090	5090	5090	0
325	20231016	144500	119155400	5090	5090	5090	5090	0
326	20231016	144400	119155400	5090	5090	5090	5090	0
327	20231016	144300	119155400	5090	5090	5090	5090	0
328	20231016	144200	119155400	5090	5060	5090	5060	464
329	20231016	144100	116807530	5060	5060	5060	5060	1
330	20231016	144000	116802470	5060	5060	5060	5060	0
331	20231016	143900	116802470	5060	5060	5060	5060	0
332	20231016	143800	116802470	5060	5060	5060	5060	0
333	20231016	143700	116802470	5060	5060	5060	5060	0
334	20231016	143600	116802470	5060	5050	5060	5050	2
335	20231016	143500	116792360	5060	5060	5060	5060	0
336	20231016	143400	116792360	5060	5060	5060	5060	19
337	20231016	143300	116696220	5050	5050	5050	5050	10
338	20231016	143200	116645720	5040	5050	5050	5040	6560
339	20231016	143100	83577100	5060	5060	5060	5060	10
340	20231016	143000	83526500	5060	5060	5060	5060	0
341	20231016	142900	83526500	5060	5060	5060	5060	799
342	20231016	142800	79483560	5060	5060	5060	5060	0
343	20231016	142700	79483560	5060	5060	5060	5060	20
344	20231016	142600	79382360	5060	5060	5060	5060	31
345	20231016	142500	79225500	5060	5060	5060	5060	0
346	20231016	142400	79225500	5060	5060	5060	5060	59
347	20231016	142300	78926960	5060	5060	5060	5060	120
348	20231016	142200	78319760	5070	5070	5070	5070	20
349	20231016	142100	78218360	5060	5060	5060	5060	0
350	20231016	142000	78218360	5060	5060	5060	5060	0
351	20231016	141900	78218360	5060	5060	5060	5060	0
352	20231016	141800	78218360	5060	5060	5060	5060	0
353	20231016	141700	78218360	5060	5060	5060	5060	0
354	20231016	141600	78218360	5060	5060	5060	5060	0
355	20231016	141500	78218360	5060	5060	5060	5060	0
356	20231016	141400	78218360	5060	5060	5060	5060	0
357	20231016	141300	78218360	5060	5060	5060	5060	0
358	20231016	141200	78218360	5060	5060	5060	5060	0
359	20231016	141100	78218360	5060	5060	5060	5060	0
360	20231016	141000	78218360	5060	5060	5060	5060	0
361	20231016	140900	78218360	5060	5060	5060	5060	0
362	20231016	140800	78218360	5060	5060	5060	5060	0
363	20231016	140700	78218360	5060	5060	5060	5060	0
364	20231016	140600	78218360	5060	5060	5060	5060	0
365	20231016	140500	78218360	5060	5060	5060	5060	0
366	20231016	140400	78218360	5060	5060	5060	5060	80
367	20231016	140300	77813560	5060	5060	5060	5060	42
368	20231016	140200	77601040	5060	5060	5060	5060	0
369	20231016	140100	77601040	5060	5060	5060	5060	0
370	20231016	140000	77601040	5060	5060	5060	5060	30
371	20231016	135900	77449240	5030	5030	5030	5030	0
372	20231016	135800	77449240	5030	5030	5030	5030	0
373	20231016	135700	77449240	5030	5030	5030	5030	0
374	20231016	135600	77449240	5030	5030	5030	5030	400
375	20231016	135500	75437240	5040	5040	5040	5040	48
376	20231016	135400	75195320	5020	5020	5020	5020	0
377	20231016	135300	75195320	5020	5020	5020	5020	0
378	20231016	135200	75195320	5020	5020	5020	5020	0
379	20231016	135100	75195320	5020	5020	5020	5020	0
380	20231016	135000	75195320	5020	5020	5020	5020	0
381	20231016	134900	75195320	5020	5020	5020	5020	4
382	20231016	134800	75175240	5020	5020	5020	5020	0
383	20231016	134700	75175240	5020	5020	5020	5020	0
384	20231016	134600	75175240	5020	5020	5020	5020	0
385	20231016	134500	75175240	5020	5020	5020	5020	0
386	20231016	134400	75175240	5020	5060	5060	5020	1712
387	20231016	134300	66550220	5070	5070	5070	5070	1
388	20231016	134200	66545150	5060	5060	5060	5060	0
389	20231016	134100	66545150	5060	5060	5060	5060	0
390	20231016	134000	66545150	5060	5060	5060	5060	0
391	20231016	133900	66545150	5060	5060	5060	5060	0
392	20231016	133800	66545150	5060	5060	5060	5060	0
393	20231016	133700	66545150	5060	5060	5060	5060	0
394	20231016	133600	66545150	5060	5060	5060	5060	0
395	20231016	133500	66545150	5060	5060	5060	5060	0
396	20231016	133400	66545150	5060	5060	5060	5060	0
397	20231016	133300	66545150	5060	5060	5060	5060	0
398	20231016	133200	66545150	5060	5060	5060	5060	0
399	20231016	133100	66545150	5060	5060	5060	5060	0
400	20231016	133000	66545150	5060	5060	5060	5060	0
401	20231016	132900	66545150	5060	5060	5060	5060	0
402	20231016	132800	66545150	5060	5060	5060	5060	0
403	20231016	132700	66545150	5060	5060	5060	5060	0
404	20231016	132600	66545150	5060	5060	5060	5060	0
405	20231016	132500	66545150	5060	5060	5060	5060	0
406	20231016	132400	66545150	5060	5060	5060	5060	0
407	20231016	132300	66545150	5060	5060	5060	5060	0
408	20231016	132200	66545150	5060	5060	5060	5060	0
409	20231016	132100	66545150	5060	5060	5060	5060	0
410	20231016	132000	66545150	5060	5060	5060	5060	1
411	20231016	131900	66540090	5050	5050	5050	5050	0
412	20231016	131800	66540090	5050	5060	5060	5050	228
413	20231016	131700	65388590	5070	5070	5070	5070	4
414	20231016	131600	65368310	5070	5070	5070	5070	0
415	20231016	131500	65368310	5070	5070	5070	5070	2
416	20231016	131400	65358170	5060	5060	5060	5060	0
417	20231016	131300	65358170	5060	5070	5070	5060	410
418	20231016	131200	63281700	5070	5070	5070	5070	5
419	20231016	131100	63256350	5080	5080	5080	5080	10
420	20231016	131000	63205550	5080	5080	5080	5080	0
421	20231016	130900	63205550	5080	5080	5080	5080	1
422	20231016	130800	63200470	5080	5080	5080	5080	0
423	20231016	130700	63200470	5080	5080	5080	5080	0
424	20231016	130600	63200470	5080	5080	5080	5080	0
425	20231016	130500	63200470	5080	5080	5080	5080	0
426	20231016	130400	63200470	5080	5080	5080	5080	0
427	20231016	130300	63200470	5080	5080	5080	5080	0
428	20231016	130200	63200470	5080	5080	5080	5080	0
429	20231016	130100	63200470	5080	5080	5080	5080	8
430	20231016	130000	63159830	5080	5080	5080	5080	0
431	20231016	125900	63159830	5080	5080	5080	5080	0
432	20231016	125800	63159830	5080	5080	5080	5080	0
433	20231016	125700	63159830	5080	5080	5080	5080	0
434	20231016	125600	63159830	5080	5080	5080	5080	0
435	20231016	125500	63159830	5080	5080	5080	5080	0
436	20231016	125400	63159830	5080	5080	5080	5080	0
437	20231016	125300	63159830	5080	5080	5080	5080	1
438	20231016	125200	63154750	5070	5070	5070	5070	0
439	20231016	125100	63154750	5070	5070	5070	5070	8
440	20231016	125000	63114190	5090	5090	5090	5090	0
441	20231016	124900	63114190	5090	5090	5090	5090	0
442	20231016	124800	63114190	5090	5090	5090	5090	0
443	20231016	124700	63114190	5090	5090	5090	5090	0
444	20231016	124600	63114190	5090	5090	5090	5090	1
445	20231016	124500	63109100	5090	5090	5090	5090	0
446	20231016	124400	63109100	5090	5090	5090	5090	0
447	20231016	124300	63109100	5090	5090	5090	5090	0
448	20231016	124200	63109100	5090	5090	5090	5090	0
449	20231016	124100	63109100	5090	5090	5090	5090	0
450	20231016	124000	63109100	5090	5090	5090	5090	0
451	20231016	123900	63109100	5090	5090	5090	5090	1
452	20231016	123800	63104010	5060	5060	5060	5060	0
453	20231016	123700	63104010	5060	5060	5060	5060	0
454	20231016	123600	63104010	5060	5060	5060	5060	0
455	20231016	123500	63104010	5060	5060	5060	5060	0
456	20231016	123400	63104010	5060	5060	5060	5060	0
457	20231016	123300	63104010	5060	5060	5060	5060	0
458	20231016	123200	63104010	5060	5060	5060	5060	0
459	20231016	123100	63104010	5060	5060	5060	5060	0
460	20231016	123000	63104010	5060	5060	5060	5060	0
461	20231016	122900	63104010	5060	5060	5060	5060	0
462	20231016	122800	63104010	5060	5060	5060	5060	0
463	20231016	122700	63104010	5060	5060	5060	5060	0
464	20231016	122600	63104010	5060	5060	5060	5060	5
465	20231016	122500	63078710	5060	5060	5060	5060	1
466	20231016	122400	63073650	5070	5070	5070	5070	300
467	20231016	122300	61552650	5070	5070	5070	5070	0
468	20231016	122200	61552650	5070	5070	5070	5070	0
469	20231016	122100	61552650	5070	5070	5070	5070	0
470	20231016	122000	61552650	5070	5070	5070	5070	0
471	20231016	121900	61552650	5070	5070	5070	5070	0
472	20231016	121800	61552650	5070	5070	5070	5070	0
473	20231016	121700	61552650	5070	5070	5070	5070	5
474	20231016	121600	61527300	5070	5070	5070	5070	0
475	20231016	121500	61527300	5070	5070	5070	5070	5
476	20231016	121400	61501950	5070	5070	5070	5070	10
477	20231016	121300	61451250	5090	5090	5090	5090	0
478	20231016	121200	61451250	5090	5060	5090	5060	135
479	20231016	121100	60768120	5060	5060	5060	5060	0
480	20231016	121000	60768120	5060	5070	5070	5060	627
481	20231016	120900	57590840	5100	5100	5100	5100	0
482	20231016	120800	57590840	5100	5100	5100	5100	0
483	20231016	120700	57590840	5100	5100	5100	5100	0
484	20231016	120600	57590840	5100	5100	5100	5100	0
485	20231016	120500	57590840	5100	5100	5100	5100	0
486	20231016	120400	57590840	5100	5100	5100	5100	0
487	20231016	120300	57590840	5100	5100	5100	5100	1
488	20231016	120200	57585740	5070	5070	5070	5070	0
489	20231016	120100	57585740	5070	5070	5070	5070	0
490	20231016	120000	57585740	5070	5070	5070	5070	0
491	20231016	115900	57585740	5070	5070	5070	5070	1
492	20231016	115800	57580670	5070	5070	5070	5070	0
493	20231016	115700	57580670	5070	5070	5070	5070	0
494	20231016	115600	57580670	5070	5070	5070	5070	0
495	20231016	115500	57580670	5070	5070	5070	5070	1
496	20231016	115400	57575600	5090	5090	5090	5090	0
497	20231016	115300	57575600	5090	5090	5090	5090	0
498	20231016	115200	57575600	5090	5090	5090	5090	48
499	20231016	115100	57331280	5080	5080	5080	5080	7
500	20231016	115000	57295720	5080	5080	5080	5080	35
501	20231016	114900	57117920	5080	5080	5080	5080	51
502	20231016	114800	56858840	5080	5080	5080	5080	16
503	20231016	114700	56777560	5070	5070	5070	5070	494
504	20231016	114600	54272980	5080	5080	5080	5080	0
505	20231016	114500	54272980	5080	5080	5080	5080	0
506	20231016	114400	54272980	5080	5080	5080	5080	0
507	20231016	114300	54272980	5080	5080	5080	5080	250
508	20231016	114200	53002980	5080	5080	5080	5080	108
509	20231016	114100	52454340	5080	5080	5080	5080	0
510	20231016	114000	52454340	5080	5080	5080	5080	100
511	20231016	113900	51946340	5080	5080	5080	5080	0
512	20231016	113800	51946340	5080	5080	5080	5080	247
513	20231016	113700	50691580	5090	5090	5090	5090	388
514	20231016	113600	48716660	5100	5100	5100	5100	0
515	20231016	113500	48716660	5100	5100	5100	5100	2
516	20231016	113400	48706460	5100	5100	5100	5100	0
517	20231016	113300	48706460	5100	5100	5100	5100	2
518	20231016	113200	48696260	5100	5100	5100	5100	0
519	20231016	113100	48696260	5100	5090	5100	5090	102
520	20231016	113000	48176980	5100	5100	5100	5100	0
521	20231016	112900	48176980	5100	5100	5100	5100	0
522	20231016	112800	48176980	5100	5100	5100	5100	0
523	20231016	112700	48176980	5100	5100	5100	5100	2
524	20231016	112600	48166780	5100	5100	5100	5100	0
525	20231016	112500	48166780	5100	5100	5100	5100	0
526	20231016	112400	48166780	5100	5100	5100	5100	0
527	20231016	112300	48166780	5100	5100	5100	5100	0
528	20231016	112200	48166780	5100	5100	5100	5100	195
529	20231016	112100	47172280	5090	5090	5090	5090	0
530	20231016	112000	47172280	5090	5090	5090	5090	1
531	20231016	111900	47167190	5090	5090	5090	5090	353
532	20231016	111800	45370420	5090	5090	5090	5090	0
533	20231016	111700	45370420	5090	5090	5090	5090	0
534	20231016	111600	45370420	5090	5100	5100	5090	100
535	20231016	111500	44861410	5100	5100	5100	5100	0
536	20231016	111400	44861410	5100	5100	5100	5100	0
537	20231016	111300	44861410	5100	5100	5100	5100	0
538	20231016	111200	44861410	5100	5100	5100	5100	0
539	20231016	111100	44861410	5100	5100	5100	5100	50
540	20231016	111000	44606410	5100	5100	5100	5100	0
541	20231016	110900	44606410	5100	5100	5100	5100	0
542	20231016	110800	44606410	5100	5100	5100	5100	0
543	20231016	110700	44606410	5100	5100	5100	5100	20
544	20231016	110600	44504410	5090	5090	5090	5090	0
545	20231016	110500	44504410	5090	5090	5090	5090	0
546	20231016	110400	44504410	5090	5090	5090	5090	106
547	20231016	110300	43964870	5090	5090	5090	5090	25
548	20231016	110200	43837620	5090	5100	5100	5090	503
549	20231016	110100	41274090	5100	5100	5100	5100	0
550	20231016	110000	41274090	5100	5100	5100	5100	0
551	20231016	105900	41274090	5100	5100	5100	5100	250
552	20231016	105800	39999090	5100	5100	5100	5100	0
553	20231016	105700	39999090	5100	5100	5100	5100	0
554	20231016	105600	39999090	5100	5110	5110	5100	500
555	20231016	105500	37445100	5110	5120	5120	5110	97
556	20231016	105400	36949320	5160	5160	5160	5160	100
557	20231016	105300	36433320	5160	5160	5160	5160	0
558	20231016	105200	36433320	5160	5160	5160	5160	0
559	20231016	105100	36433320	5160	5160	5160	5160	0
560	20231016	105000	36433320	5160	5160	5160	5160	0
561	20231016	104900	36433320	5160	5160	5160	5160	0
562	20231016	104800	36433320	5160	5160	5160	5160	0
563	20231016	104700	36433320	5160	5160	5160	5160	0
564	20231016	104600	36433320	5160	5160	5160	5160	1
565	20231016	104500	36428160	5130	5130	5130	5130	0
566	20231016	104400	36428160	5130	5130	5130	5130	0
567	20231016	104300	36428160	5130	5130	5130	5130	0
568	20231016	104200	36428160	5130	5130	5130	5130	0
569	20231016	104100	36428160	5130	5130	5130	5130	17
570	20231016	104000	36340950	5130	5130	5130	5130	0
571	20231016	103900	36340950	5130	5130	5130	5130	0
572	20231016	103800	36340950	5130	5130	5130	5130	0
573	20231016	103700	36340950	5130	5130	5130	5130	0
574	20231016	103600	36340950	5130	5130	5130	5130	0
575	20231016	103500	36340950	5130	5110	5130	5110	202
576	20231016	103400	35308710	5120	5120	5120	5120	0
577	20231016	103300	35308710	5120	5120	5120	5120	0
578	20231016	103200	35308710	5120	5120	5120	5120	120
579	20231016	103100	34694310	5120	5120	5120	5120	10
580	20231016	103000	34643110	5130	5130	5130	5130	0
581	20231016	102900	34643110	5130	5130	5130	5130	0
582	20231016	102800	34643110	5130	5130	5130	5130	0
583	20231016	102700	34643110	5130	5130	5130	5130	0
584	20231016	102600	34643110	5130	5130	5130	5130	0
585	20231016	102500	34643110	5130	5130	5130	5130	0
586	20231016	102400	34643110	5130	5140	5140	5130	721
587	20231016	102300	30944150	5170	5170	5170	5170	0
588	20231016	102200	30944150	5170	5170	5170	5170	0
589	20231016	102100	30944150	5170	5170	5170	5170	0
590	20231016	102000	30944150	5170	5170	5170	5170	1
591	20231016	101900	30938980	5170	5170	5170	5170	0
592	20231016	101800	30938980	5170	5150	5170	5140	830
593	20231016	101700	26666630	5160	5160	5160	5160	0
594	20231016	101600	26666630	5160	5160	5160	5160	1
595	20231016	101500	26661470	5170	5170	5170	5170	0
596	20231016	101400	26661470	5170	5170	5170	5170	0
597	20231016	101300	26661470	5170	5170	5170	5170	0
598	20231016	101200	26661470	5170	5170	5170	5170	0
599	20231016	101100	26661470	5170	5170	5170	5170	0
600	20231016	101000	26661470	5170	5170	5170	5170	0
601	20231016	100900	26661470	5170	5170	5170	5170	0
602	20231016	100800	26661470	5170	5170	5170	5170	0
603	20231016	100700	26661470	5170	5170	5170	5170	0
604	20231016	100600	26661470	5170	5170	5170	5170	0
605	20231016	100500	26661470	5170	5170	5170	5170	0
606	20231016	100400	26661470	5170	5170	5170	5170	0
607	20231016	100300	26661470	5170	5170	5170	5170	0
608	20231016	100200	26661470	5170	5170	5170	5170	0
609	20231016	100100	26661470	5170	5170	5170	5170	0
610	20231016	100000	26661470	5170	5170	5170	5170	0
611	20231016	095900	26661470	5170	5170	5170	5170	0
612	20231016	095800	26661470	5170	5170	5170	5170	0
613	20231016	095700	26661470	5170	5170	5170	5170	0
614	20231016	095600	26661470	5170	5170	5170	5170	0
615	20231016	095500	26661470	5170	5170	5170	5170	0
616	20231016	095400	26661470	5170	5170	5170	5170	1
617	20231016	095300	26656300	5180	5180	5180	5180	0
618	20231016	095200	26656300	5180	5180	5180	5180	0
619	20231016	095100	26656300	5180	5180	5180	5180	0
620	20231016	095000	26656300	5180	5180	5180	5180	0
621	20231016	094900	26656300	5180	5180	5180	5180	0
622	20231016	094800	26656300	5180	5180	5180	5180	64
623	20231016	094700	26324780	5190	5190	5190	5190	1
624	20231016	094600	26319590	5160	5160	5160	5160	0
625	20231016	094500	26319590	5160	5170	5170	5160	242
626	20231016	094400	25070860	5190	5190	5190	5190	0
627	20231016	094300	25070860	5190	5190	5190	5190	0
628	20231016	094200	25070860	5190	5190	5190	5190	70
629	20231016	094100	24707560	5190	5190	5190	5190	2
630	20231016	094000	24697180	5190	5190	5190	5190	0
631	20231016	093900	24697180	5190	5190	5190	5190	19
632	20231016	093800	24598570	5200	5200	5200	5200	0
633	20231016	093700	24598570	5200	5190	5200	5190	1000
634	20231016	093600	19399160	5190	5190	5190	5190	1
635	20231016	093500	19393970	5190	5190	5190	5190	0
636	20231016	093400	19393970	5190	5190	5190	5190	0
637	20231016	093300	19393970	5190	5190	5190	5190	0
638	20231016	093200	19393970	5190	5190	5190	5190	0
639	20231016	093100	19393970	5190	5190	5190	5190	0
640	20231016	093000	19393970	5190	5190	5190	5190	0
641	20231016	092900	19393970	5190	5190	5190	5190	0
642	20231016	092800	19393970	5190	5190	5190	5190	0
643	20231016	092700	19393970	5190	5190	5190	5190	10
644	20231016	092600	19342070	5190	5190	5190	5190	0
645	20231016	092500	19342070	5190	5190	5190	5190	0
646	20231016	092400	19342070	5190	5190	5190	5190	0
647	20231016	092300	19342070	5190	5190	5190	5190	0
648	20231016	092200	19342070	5190	5190	5190	5190	0
649	20231016	092100	19342070	5190	5190	5190	5190	1
650	20231016	092000	19336880	5190	5190	5190	5190	0
651	20231016	091900	19336880	5190	5190	5190	5190	0
652	20231016	091800	19336880	5190	5190	5190	5190	0
653	20231016	091700	19336880	5190	5190	5190	5190	0
654	20231016	091600	19336880	5190	5190	5190	5190	1
655	20231016	091500	19331690	5180	5180	5180	5180	0
656	20231016	091400	19331690	5180	5180	5180	5180	2004
657	20231016	091300	8950970	5180	5180	5180	5180	0
658	20231016	091200	8950970	5180	5180	5180	5180	0
659	20231016	091100	8950970	5180	5140	5180	5140	101
660	20231016	091000	8431790	5130	5130	5130	5130	0
661	20231016	090900	8431790	5130	5130	5130	5130	0
662	20231016	090800	8431790	5130	5130	5130	5130	15
663	20231016	090700	8354840	5210	5210	5210	5210	0
664	20231016	090600	8354840	5210	5210	5210	5210	1
665	20231016	090500	8349630	5130	5130	5130	5130	50
666	20231016	090400	8093130	5120	5120	5120	5120	146
667	20231016	090300	7345610	5110	5130	5130	5110	321
668	20231016	090200	5703510	5130	5180	5180	5130	31
669	20231016	090100	5544430	5130	5190	5190	5130	385
670	20231016	090000	3554120	5200	5250	5250	5200	677