KissMeData/368970/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	205000	70416050	5080	5080	5080	5080	599
3	20231016	204900	70416050	5080	5080	5080	5080	0
4	20231016	204800	70416050	5080	5080	5080	5080	0
5	20231016	204700	70416050	5080	5080	5080	5080	0
6	20231016	204600	70416050	5080	5080	5080	5080	0
7	20231016	204500	70416050	5080	5080	5080	5080	0
8	20231016	204400	70416050	5080	5080	5080	5080	0
9	20231016	204300	70416050	5080	5080	5080	5080	0
10	20231016	204200	70416050	5080	5080	5080	5080	0
11	20231016	204100	70416050	5080	5080	5080	5080	0
12	20231016	204000	70416050	5080	5080	5080	5080	0
13	20231016	203900	70416050	5080	5080	5080	5080	0
14	20231016	203800	70416050	5080	5080	5080	5080	0
15	20231016	203700	70416050	5080	5080	5080	5080	0
16	20231016	203600	70416050	5080	5080	5080	5080	0
17	20231016	203500	70416050	5080	5080	5080	5080	0
18	20231016	203400	70416050	5080	5080	5080	5080	0
19	20231016	203300	70416050	5080	5080	5080	5080	0
20	20231016	203200	70416050	5080	5080	5080	5080	0
21	20231016	203100	70416050	5080	5080	5080	5080	0
22	20231016	203000	70416050	5080	5080	5080	5080	0
23	20231016	202900	70416050	5080	5080	5080	5080	0
24	20231016	202800	70416050	5080	5080	5080	5080	0
25	20231016	202700	70416050	5080	5080	5080	5080	0
26	20231016	202600	70416050	5080	5080	5080	5080	0
27	20231016	202500	70416050	5080	5080	5080	5080	0
28	20231016	202400	70416050	5080	5080	5080	5080	0
29	20231016	202300	70416050	5080	5080	5080	5080	0
30	20231016	202200	70416050	5080	5080	5080	5080	0
31	20231016	202100	70416050	5080	5080	5080	5080	0
32	20231016	202000	70416050	5080	5080	5080	5080	599
33	20231016	201900	70416050	5080	5080	5080	5080	0
34	20231016	201800	70416050	5080	5080	5080	5080	0
35	20231016	201700	70416050	5080	5080	5080	5080	0
36	20231016	201600	70416050	5080	5080	5080	5080	0
37	20231016	201500	70416050	5080	5080	5080	5080	0
38	20231016	201400	70416050	5080	5080	5080	5080	0
39	20231016	201300	70416050	5080	5080	5080	5080	0
40	20231016	201200	70416050	5080	5080	5080	5080	0
41	20231016	201100	70416050	5080	5080	5080	5080	0
42	20231016	201000	70416050	5080	5080	5080	5080	0
43	20231016	200900	70416050	5080	5080	5080	5080	0
44	20231016	200800	70416050	5080	5080	5080	5080	0
45	20231016	200700	70416050	5080	5080	5080	5080	0
46	20231016	200600	70416050	5080	5080	5080	5080	0
47	20231016	200500	70416050	5080	5080	5080	5080	0
48	20231016	200400	70416050	5080	5080	5080	5080	0
49	20231016	200300	70416050	5080	5080	5080	5080	0
50	20231016	200200	70416050	5080	5080	5080	5080	0
51	20231016	200100	70416050	5080	5080	5080	5080	0
52	20231016	200000	70416050	5080	5080	5080	5080	0
53	20231016	195900	70416050	5080	5080	5080	5080	0
54	20231016	195800	70416050	5080	5080	5080	5080	0
55	20231016	195700	70416050	5080	5080	5080	5080	0
56	20231016	195600	70416050	5080	5080	5080	5080	0
57	20231016	195500	70416050	5080	5080	5080	5080	0
58	20231016	195400	70416050	5080	5080	5080	5080	0
59	20231016	195300	70416050	5080	5080	5080	5080	0
60	20231016	195200	70416050	5080	5080	5080	5080	0
61	20231016	195100	70416050	5080	5080	5080	5080	0
62	20231016	195000	70416050	5080	5080	5080	5080	599
63	20231016	194900	70416050	5080	5080	5080	5080	0
64	20231016	194800	70416050	5080	5080	5080	5080	0
65	20231016	194700	70416050	5080	5080	5080	5080	0
66	20231016	194600	70416050	5080	5080	5080	5080	0
67	20231016	194500	70416050	5080	5080	5080	5080	0
68	20231016	194400	70416050	5080	5080	5080	5080	0
69	20231016	194300	70416050	5080	5080	5080	5080	0
70	20231016	194200	70416050	5080	5080	5080	5080	0
71	20231016	194100	70416050	5080	5080	5080	5080	0
72	20231016	194000	70416050	5080	5080	5080	5080	0
73	20231016	193900	70416050	5080	5080	5080	5080	0
74	20231016	193800	70416050	5080	5080	5080	5080	0
75	20231016	193700	70416050	5080	5080	5080	5080	0
76	20231016	193600	70416050	5080	5080	5080	5080	0
77	20231016	193500	70416050	5080	5080	5080	5080	0
78	20231016	193400	70416050	5080	5080	5080	5080	0
79	20231016	193300	70416050	5080	5080	5080	5080	0
80	20231016	193200	70416050	5080	5080	5080	5080	0
81	20231016	193100	70416050	5080	5080	5080	5080	0
82	20231016	193000	70416050	5080	5080	5080	5080	0
83	20231016	192900	70416050	5080	5080	5080	5080	0
84	20231016	192800	70416050	5080	5080	5080	5080	0
85	20231016	192700	70416050	5080	5080	5080	5080	0
86	20231016	192600	70416050	5080	5080	5080	5080	0
87	20231016	192500	70416050	5080	5080	5080	5080	0
88	20231016	192400	70416050	5080	5080	5080	5080	0
89	20231016	192300	70416050	5080	5080	5080	5080	0
90	20231016	192200	70416050	5080	5080	5080	5080	0
91	20231016	192100	70416050	5080	5080	5080	5080	0
92	20231016	192000	70416050	5080	5080	5080	5080	599
93	20231016	191900	70416050	5080	5080	5080	5080	0
94	20231016	191800	70416050	5080	5080	5080	5080	0
95	20231016	191700	70416050	5080	5080	5080	5080	0
96	20231016	191600	70416050	5080	5080	5080	5080	0
97	20231016	191500	70416050	5080	5080	5080	5080	0
98	20231016	191400	70416050	5080	5080	5080	5080	0
99	20231016	191300	70416050	5080	5080	5080	5080	0
100	20231016	191200	70416050	5080	5080	5080	5080	0
101	20231016	191100	70416050	5080	5080	5080	5080	0
102	20231016	191000	70416050	5080	5080	5080	5080	0
103	20231016	190900	70416050	5080	5080	5080	5080	0
104	20231016	190800	70416050	5080	5080	5080	5080	0
105	20231016	190700	70416050	5080	5080	5080	5080	0
106	20231016	190600	70416050	5080	5080	5080	5080	0
107	20231016	190500	70416050	5080	5080	5080	5080	0
108	20231016	190400	70416050	5080	5080	5080	5080	0
109	20231016	190300	70416050	5080	5080	5080	5080	0
110	20231016	190200	70416050	5080	5080	5080	5080	0
111	20231016	190100	70416050	5080	5080	5080	5080	0
112	20231016	190000	70416050	5080	5080	5080	5080	0
113	20231016	185900	70416050	5080	5080	5080	5080	0
114	20231016	185800	70416050	5080	5080	5080	5080	0
115	20231016	185700	70416050	5080	5080	5080	5080	0
116	20231016	185600	70416050	5080	5080	5080	5080	0
117	20231016	185500	70416050	5080	5080	5080	5080	0
118	20231016	185400	70416050	5080	5080	5080	5080	0
119	20231016	185300	70416050	5080	5080	5080	5080	0
120	20231016	185200	70416050	5080	5080	5080	5080	0
121	20231016	185100	70416050	5080	5080	5080	5080	0
122	20231016	185000	70416050	5080	5080	5080	5080	599
123	20231016	184900	70416050	5080	5080	5080	5080	0
124	20231016	184800	70416050	5080	5080	5080	5080	0
125	20231016	184700	70416050	5080	5080	5080	5080	0
126	20231016	184600	70416050	5080	5080	5080	5080	0
127	20231016	184500	70416050	5080	5080	5080	5080	0
128	20231016	184400	70416050	5080	5080	5080	5080	0
129	20231016	184300	70416050	5080	5080	5080	5080	0
130	20231016	184200	70416050	5080	5080	5080	5080	0
131	20231016	184100	70416050	5080	5080	5080	5080	0
132	20231016	184000	70416050	5080	5080	5080	5080	0
133	20231016	183900	70416050	5080	5080	5080	5080	0
134	20231016	183800	70416050	5080	5080	5080	5080	0
135	20231016	183700	70416050	5080	5080	5080	5080	0
136	20231016	183600	70416050	5080	5080	5080	5080	0
137	20231016	183500	70416050	5080	5080	5080	5080	0
138	20231016	183400	70416050	5080	5080	5080	5080	0
139	20231016	183300	70416050	5080	5080	5080	5080	0
140	20231016	183200	70416050	5080	5080	5080	5080	0
141	20231016	183100	70416050	5080	5080	5080	5080	0
142	20231016	183000	70416050	5080	5080	5080	5080	0
143	20231016	182900	70416050	5080	5080	5080	5080	0
144	20231016	182800	70416050	5080	5080	5080	5080	0
145	20231016	182700	70416050	5080	5080	5080	5080	0
146	20231016	182600	70416050	5080	5080	5080	5080	0
147	20231016	182500	70416050	5080	5080	5080	5080	0
148	20231016	182400	70416050	5080	5080	5080	5080	0
149	20231016	182300	70416050	5080	5080	5080	5080	0
150	20231016	182200	70416050	5080	5080	5080	5080	0
151	20231016	182100	70416050	5080	5080	5080	5080	0
152	20231016	182000	70416050	5080	5080	5080	5080	599
153	20231016	181900	70416050	5080	5080	5080	5080	0
154	20231016	181800	70416050	5080	5080	5080	5080	0
155	20231016	181700	70416050	5080	5080	5080	5080	0
156	20231016	181600	70416050	5080	5080	5080	5080	0
157	20231016	181500	70416050	5080	5080	5080	5080	0
158	20231016	181400	70416050	5080	5080	5080	5080	0
159	20231016	181300	70416050	5080	5080	5080	5080	0
160	20231016	181200	70416050	5080	5080	5080	5080	0
161	20231016	181100	70416050	5080	5080	5080	5080	0
162	20231016	181000	70416050	5080	5080	5080	5080	0
163	20231016	180900	70416050	5080	5080	5080	5080	0
164	20231016	180800	70416050	5080	5080	5080	5080	0
165	20231016	180700	70416050	5080	5080	5080	5080	0
166	20231016	180600	70416050	5080	5080	5080	5080	0
167	20231016	180500	70416050	5080	5080	5080	5080	0
168	20231016	180400	70416050	5080	5080	5080	5080	0
169	20231016	180300	70416050	5080	5080	5080	5080	0
170	20231016	180200	70416050	5080	5080	5080	5080	0
171	20231016	180100	70416050	5080	5080	5080	5080	0
172	20231016	180000	70416050	5080	5080	5080	5080	0
173	20231016	175900	70416050	5080	5080	5080	5080	0
174	20231016	175800	70416050	5080	5080	5080	5080	0
175	20231016	175700	70416050	5080	5080	5080	5080	0
176	20231016	175600	70416050	5080	5080	5080	5080	0
177	20231016	175500	70416050	5080	5080	5080	5080	0
178	20231016	175400	70416050	5080	5080	5080	5080	0
179	20231016	175300	70416050	5080	5080	5080	5080	0
180	20231016	175200	70416050	5080	5080	5080	5080	0
181	20231016	175100	70416050	5080	5080	5080	5080	0
182	20231016	175000	70416050	5080	5080	5080	5080	599
183	20231016	174900	70416050	5080	5080	5080	5080	0
184	20231016	174800	70416050	5080	5080	5080	5080	0
185	20231016	174700	70416050	5080	5080	5080	5080	0
186	20231016	174600	70416050	5080	5080	5080	5080	0
187	20231016	174500	70416050	5080	5080	5080	5080	0
188	20231016	174400	70416050	5080	5080	5080	5080	0
189	20231016	174300	70416050	5080	5080	5080	5080	0
190	20231016	174200	70416050	5080	5080	5080	5080	0
191	20231016	174100	70416050	5080	5080	5080	5080	0
192	20231016	174000	70416050	5080	5080	5080	5080	0
193	20231016	173900	70416050	5080	5080	5080	5080	0
194	20231016	173800	70416050	5080	5080	5080	5080	0
195	20231016	173700	70416050	5080	5080	5080	5080	0
196	20231016	173600	70416050	5080	5080	5080	5080	0
197	20231016	173500	70416050	5080	5080	5080	5080	0
198	20231016	173400	70416050	5080	5080	5080	5080	0
199	20231016	173300	70416050	5080	5080	5080	5080	0
200	20231016	173200	70416050	5080	5080	5080	5080	0
201	20231016	173100	70416050	5080	5080	5080	5080	0
202	20231016	173000	70416050	5080	5080	5080	5080	0
203	20231016	172900	70416050	5080	5080	5080	5080	0
204	20231016	172800	70416050	5080	5080	5080	5080	0
205	20231016	172700	70416050	5080	5080	5080	5080	0
206	20231016	172600	70416050	5080	5080	5080	5080	0
207	20231016	172500	70416050	5080	5080	5080	5080	0
208	20231016	172400	70416050	5080	5080	5080	5080	0
209	20231016	172300	70416050	5080	5080	5080	5080	0
210	20231016	172200	70416050	5080	5080	5080	5080	0
211	20231016	172100	70416050	5080	5080	5080	5080	0
212	20231016	172000	70416050	5080	5080	5080	5080	599
213	20231016	171900	70416050	5080	5080	5080	5080	0
214	20231016	171800	70416050	5080	5080	5080	5080	0
215	20231016	171700	70416050	5080	5080	5080	5080	0
216	20231016	171600	70416050	5080	5080	5080	5080	0
217	20231016	171500	70416050	5080	5080	5080	5080	0
218	20231016	171400	70416050	5080	5080	5080	5080	0
219	20231016	171300	70416050	5080	5080	5080	5080	0
220	20231016	171200	70416050	5080	5080	5080	5080	0
221	20231016	171100	70416050	5080	5080	5080	5080	0
222	20231016	171000	70416050	5080	5080	5080	5080	0
223	20231016	170900	70416050	5080	5080	5080	5080	0
224	20231016	170800	70416050	5080	5080	5080	5080	0
225	20231016	170700	70416050	5080	5080	5080	5080	0
226	20231016	170600	70416050	5080	5080	5080	5080	0
227	20231016	170500	70416050	5080	5080	5080	5080	0
228	20231016	170400	70416050	5080	5080	5080	5080	0
229	20231016	170300	70416050	5080	5080	5080	5080	0
230	20231016	170200	70416050	5080	5080	5080	5080	0
231	20231016	170100	70416050	5080	5080	5080	5080	0
232	20231016	170000	70416050	5080	5080	5080	5080	0
233	20231016	165900	70416050	5080	5080	5080	5080	0
234	20231016	165800	70416050	5080	5080	5080	5080	0
235	20231016	165700	70416050	5080	5080	5080	5080	0
236	20231016	165600	70416050	5080	5080	5080	5080	0
237	20231016	165500	70416050	5080	5080	5080	5080	0
238	20231016	165400	70416050	5080	5080	5080	5080	0
239	20231016	165300	70416050	5080	5080	5080	5080	0
240	20231016	165200	70416050	5080	5080	5080	5080	0
241	20231016	165100	70416050	5080	5080	5080	5080	0
242	20231016	165000	70416050	5080	5080	5080	5080	599
243	20231016	164900	70416050	5080	5080	5080	5080	0
244	20231016	164800	70416050	5080	5080	5080	5080	0
245	20231016	164700	70416050	5080	5080	5080	5080	0
246	20231016	164600	70416050	5080	5080	5080	5080	0
247	20231016	164500	70416050	5080	5080	5080	5080	0
248	20231016	164400	70416050	5080	5080	5080	5080	0
249	20231016	164300	70416050	5080	5080	5080	5080	0
250	20231016	164200	70416050	5080	5080	5080	5080	0
251	20231016	164100	70416050	5080	5080	5080	5080	0
252	20231016	164000	70416050	5080	5080	5080	5080	0
253	20231016	163900	70416050	5080	5080	5080	5080	0
254	20231016	163800	70416050	5080	5080	5080	5080	0
255	20231016	163700	70416050	5080	5080	5080	5080	0
256	20231016	163600	70416050	5080	5080	5080	5080	0
257	20231016	163500	70416050	5080	5080	5080	5080	0
258	20231016	163400	70416050	5080	5080	5080	5080	0
259	20231016	163300	70416050	5080	5080	5080	5080	0
260	20231016	163200	70416050	5080	5080	5080	5080	0
261	20231016	163100	70416050	5080	5080	5080	5080	0
262	20231016	163000	70416050	5080	5080	5080	5080	0
263	20231016	162900	70416050	5080	5080	5080	5080	0
264	20231016	162800	70416050	5080	5080	5080	5080	0
265	20231016	162700	70416050	5080	5080	5080	5080	0
266	20231016	162600	70416050	5080	5080	5080	5080	0
267	20231016	162500	70416050	5080	5080	5080	5080	0
268	20231016	162400	70416050	5080	5080	5080	5080	0
269	20231016	162300	70416050	5080	5080	5080	5080	0
270	20231016	162200	70416050	5080	5080	5080	5080	0
271	20231016	162100	70416050	5080	5080	5080	5080	0
272	20231016	162000	70416050	5080	5080	5080	5080	599
273	20231016	161900	70416050	5080	5080	5080	5080	0
274	20231016	161800	70416050	5080	5080	5080	5080	0
275	20231016	161700	70416050	5080	5080	5080	5080	0
276	20231016	161600	70416050	5080	5080	5080	5080	0
277	20231016	161500	70416050	5080	5080	5080	5080	0
278	20231016	161400	70416050	5080	5080	5080	5080	0
279	20231016	161300	70416050	5080	5080	5080	5080	0
280	20231016	161200	70416050	5080	5080	5080	5080	0
281	20231016	161100	70416050	5080	5080	5080	5080	0
282	20231016	161000	70416050	5080	5080	5080	5080	0
283	20231016	160900	70416050	5080	5080	5080	5080	0
284	20231016	160800	70416050	5080	5080	5080	5080	0
285	20231016	160700	70416050	5080	5080	5080	5080	0
286	20231016	160600	70416050	5080	5080	5080	5080	0
287	20231016	160500	70416050	5080	5080	5080	5080	0
288	20231016	160400	70416050	5080	5080	5080	5080	0
289	20231016	160300	70416050	5080	5080	5080	5080	0
290	20231016	160200	70416050	5080	5080	5080	5080	0
291	20231016	160100	70416050	5080	5080	5080	5080	0
292	20231016	160000	70416050	5080	5080	5080	5080	0
293	20231016	155900	70416050	5080	5080	5080	5080	0
294	20231016	155800	70416050	5080	5080	5080	5080	0
295	20231016	155700	70416050	5080	5080	5080	5080	0
296	20231016	155600	70416050	5080	5080	5080	5080	0
297	20231016	155500	70416050	5080	5080	5080	5080	0
298	20231016	155400	70416050	5080	5080	5080	5080	0
299	20231016	155300	70416050	5080	5080	5080	5080	0
300	20231016	155200	70416050	5080	5080	5080	5080	0
301	20231016	155100	70416050	5080	5080	5080	5080	0
302	20231016	155000	70416050	5080	5080	5080	5080	599
303	20231016	154900	70416050	5080	5080	5080	5080	0
304	20231016	154800	70416050	5080	5080	5080	5080	0
305	20231016	154700	70416050	5080	5080	5080	5080	0
306	20231016	154600	70416050	5080	5080	5080	5080	0
307	20231016	154500	70416050	5080	5080	5080	5080	0
308	20231016	154400	70416050	5080	5080	5080	5080	0
309	20231016	154300	70416050	5080	5080	5080	5080	0
310	20231016	154200	70416050	5080	5080	5080	5080	0
311	20231016	154100	70416050	5080	5080	5080	5080	0
312	20231016	154000	70416050	5080	5080	5080	5080	0
313	20231016	153900	70416050	5080	5080	5080	5080	0
314	20231016	153800	70416050	5080	5080	5080	5080	0
315	20231016	153700	70416050	5080	5080	5080	5080	0
316	20231016	153600	70416050	5080	5080	5080	5080	0
317	20231016	153500	70416050	5080	5080	5080	5080	0
318	20231016	153400	70416050	5080	5080	5080	5080	0
319	20231016	153300	70416050	5080	5080	5080	5080	0
320	20231016	153200	70416050	5080	5080	5080	5080	0
321	20231016	153100	70416050	5080	5080	5080	5080	0
322	20231016	153000	70416050	5080	5080	5080	5080	599
323	20231016	152900	67373130	5080	5080	5080	5080	0
324	20231016	152800	67373130	5080	5080	5080	5080	0
325	20231016	152700	67373130	5080	5080	5080	5080	0
326	20231016	152600	67373130	5080	5080	5080	5080	0
327	20231016	152500	67373130	5080	5080	5080	5080	0
328	20231016	152400	67373130	5080	5080	5080	5080	0
329	20231016	152300	67373130	5080	5080	5080	5080	0
330	20231016	152200	67373130	5080	5080	5080	5080	0
331	20231016	152100	67373130	5080	5080	5080	5080	0
332	20231016	152000	67373130	5080	5080	5080	5080	0
333	20231016	151900	67373130	5080	5080	5080	5080	0
334	20231016	151800	67373130	5080	5080	5080	5080	1
335	20231016	151700	67368050	5060	5060	5060	5060	0
336	20231016	151600	67368050	5060	5060	5060	5060	0
337	20231016	151500	67368050	5060	5060	5060	5060	0
338	20231016	151400	67368050	5060	5060	5060	5060	7
339	20231016	151300	67332630	5040	5040	5040	5040	0
340	20231016	151200	67332630	5040	5040	5040	5040	0
341	20231016	151100	67332630	5040	5040	5040	5040	200
342	20231016	151000	66324630	5040	5060	5060	5040	131
343	20231016	150900	65663030	5060	5060	5060	5060	15
344	20231016	150800	65587130	5080	5080	5080	5080	0
345	20231016	150700	65587130	5080	5080	5080	5080	0
346	20231016	150600	65587130	5080	5080	5080	5080	2
347	20231016	150500	65576970	5100	5100	5100	5100	0
348	20231016	150400	65576970	5100	5100	5100	5100	0
349	20231016	150300	65576970	5100	5100	5100	5100	0
350	20231016	150200	65576970	5100	5100	5100	5100	0
351	20231016	150100	65576970	5100	5100	5100	5100	0
352	20231016	150000	65576970	5100	5100	5100	5100	0
353	20231016	145900	65576970	5100	5100	5100	5100	0
354	20231016	145800	65576970	5100	5100	5100	5100	0
355	20231016	145700	65576970	5100	5100	5100	5100	0
356	20231016	145600	65576970	5100	5100	5100	5100	0
357	20231016	145500	65576970	5100	5100	5100	5100	0
358	20231016	145400	65576970	5100	5100	5100	5100	0
359	20231016	145300	65576970	5100	5100	5100	5100	0
360	20231016	145200	65576970	5100	5100	5100	5100	0
361	20231016	145100	65576970	5100	5100	5100	5100	0
362	20231016	145000	65576970	5100	5100	5100	5100	0
363	20231016	144900	65576970	5100	5070	5100	5070	200
364	20231016	144800	64558990	5050	5050	5050	5050	0
365	20231016	144700	64558990	5050	5050	5050	5050	0
366	20231016	144600	64558990	5050	5050	5050	5050	0
367	20231016	144500	64558990	5050	5050	5050	5050	0
368	20231016	144400	64558990	5050	5050	5050	5050	0
369	20231016	144300	64558990	5050	5050	5050	5050	0
370	20231016	144200	64558990	5050	5050	5050	5050	2
371	20231016	144100	64548890	5060	5060	5060	5060	0
372	20231016	144000	64548890	5060	5060	5060	5060	0
373	20231016	143900	64548890	5060	5060	5060	5060	0
374	20231016	143800	64548890	5060	5060	5060	5060	0
375	20231016	143700	64548890	5060	5060	5060	5060	0
376	20231016	143600	64548890	5060	5060	5060	5060	7
377	20231016	143500	64513470	5060	5060	5060	5060	0
378	20231016	143400	64513470	5060	5060	5060	5060	0
379	20231016	143300	64513470	5060	5060	5060	5060	0
380	20231016	143200	64513470	5060	5060	5060	5060	2
381	20231016	143100	64503350	5070	5070	5070	5070	0
382	20231016	143000	64503350	5070	5070	5070	5070	0
383	20231016	142900	64503350	5070	5070	5070	5070	0
384	20231016	142800	64503350	5070	5070	5070	5070	0
385	20231016	142700	64503350	5070	5070	5070	5070	0
386	20231016	142600	64503350	5070	5070	5070	5070	0
387	20231016	142500	64503350	5070	5070	5070	5070	0
388	20231016	142400	64503350	5070	5070	5070	5070	0
389	20231016	142300	64503350	5070	5070	5070	5070	0
390	20231016	142200	64503350	5070	5070	5070	5070	0
391	20231016	142100	64503350	5070	5070	5070	5070	0
392	20231016	142000	64503350	5070	5070	5070	5070	0
393	20231016	141900	64503350	5070	5070	5070	5070	0
394	20231016	141800	64503350	5070	5070	5070	5070	0
395	20231016	141700	64503350	5070	5070	5070	5070	0
396	20231016	141600	64503350	5070	5070	5070	5070	0
397	20231016	141500	64503350	5070	5070	5070	5070	0
398	20231016	141400	64503350	5070	5070	5070	5070	0
399	20231016	141300	64503350	5070	5070	5070	5070	0
400	20231016	141200	64503350	5070	5070	5070	5070	0
401	20231016	141100	64503350	5070	5070	5070	5070	0
402	20231016	141000	64503350	5070	5070	5070	5070	0
403	20231016	140900	64503350	5070	5070	5070	5070	0
404	20231016	140800	64503350	5070	5070	5070	5070	0
405	20231016	140700	64503350	5070	5070	5070	5070	0
406	20231016	140600	64503350	5070	5070	5070	5070	0
407	20231016	140500	64503350	5070	5070	5070	5070	1
408	20231016	140400	64498280	5050	5050	5050	5050	400
409	20231016	140300	62478280	5070	5070	5070	5070	0
410	20231016	140200	62478280	5070	5070	5070	5070	0
411	20231016	140100	62478280	5070	5070	5070	5070	200
412	20231016	140000	61464280	5050	5050	5050	5050	0
413	20231016	135900	61464280	5050	5050	5050	5050	0
414	20231016	135800	61464280	5050	5050	5050	5050	0
415	20231016	135700	61464280	5050	5050	5050	5050	30
416	20231016	135600	61312780	5050	5050	5050	5050	0
417	20231016	135500	61312780	5050	5050	5050	5050	0
418	20231016	135400	61312780	5050	5050	5050	5050	22
419	20231016	135300	61201680	5070	5070	5070	5070	0
420	20231016	135200	61201680	5070	5070	5070	5070	50
421	20231016	135100	60948180	5050	5050	5050	5050	4
422	20231016	135000	60927980	5070	5070	5070	5070	0
423	20231016	134900	60927980	5070	5070	5070	5070	0
424	20231016	134800	60927980	5070	5070	5070	5070	0
425	20231016	134700	60927980	5070	5070	5070	5070	2000
426	20231016	134600	50787980	5040	5040	5040	5040	0
427	20231016	134500	50787980	5040	5040	5040	5040	0
428	20231016	134400	50787980	5040	5040	5040	5040	0
429	20231016	134300	50787980	5040	5040	5040	5040	0
430	20231016	134200	50787980	5040	5040	5040	5040	0
431	20231016	134100	50787980	5040	5040	5040	5040	2
432	20231016	134000	50777900	5040	5040	5040	5040	0
433	20231016	133900	50777900	5040	5040	5040	5040	0
434	20231016	133800	50777900	5040	5040	5040	5040	0
435	20231016	133700	50777900	5040	5040	5040	5040	0
436	20231016	133600	50777900	5040	5040	5040	5040	0
437	20231016	133500	50777900	5040	5040	5040	5040	0
438	20231016	133400	50777900	5040	5040	5040	5040	1
439	20231016	133300	50772860	5040	5040	5040	5040	0
440	20231016	133200	50772860	5040	5040	5040	5040	0
441	20231016	133100	50772860	5040	5040	5040	5040	0
442	20231016	133000	50772860	5040	5040	5040	5040	3
443	20231016	132900	50757740	5040	5040	5040	5040	366
444	20231016	132800	48913100	5040	5040	5040	5040	0
445	20231016	132700	48913100	5040	5040	5040	5040	0
446	20231016	132600	48913100	5040	5040	5040	5040	0
447	20231016	132500	48913100	5040	5040	5040	5040	0
448	20231016	132400	48913100	5040	5040	5040	5040	5
449	20231016	132300	48887900	5030	5030	5030	5030	10
450	20231016	132200	48837600	5040	5040	5040	5040	0
451	20231016	132100	48837600	5040	5040	5040	5040	0
452	20231016	132000	48837600	5040	5040	5040	5040	0
453	20231016	131900	48837600	5040	5040	5040	5040	0
454	20231016	131800	48837600	5040	5040	5040	5040	0
455	20231016	131700	48837600	5040	5040	5040	5040	20
456	20231016	131600	48736800	5040	5040	5040	5040	1
457	20231016	131500	48731760	5040	5040	5040	5040	0
458	20231016	131400	48731760	5040	5040	5040	5040	0
459	20231016	131300	48731760	5040	5040	5040	5040	0
460	20231016	131200	48731760	5040	5040	5040	5040	139
461	20231016	131100	48031200	5040	5040	5040	5040	0
462	20231016	131000	48031200	5040	5040	5040	5040	0
463	20231016	130900	48031200	5040	5040	5040	5040	0
464	20231016	130800	48031200	5040	5040	5040	5040	0
465	20231016	130700	48031200	5040	5040	5040	5040	0
466	20231016	130600	48031200	5040	5040	5040	5040	0
467	20231016	130500	48031200	5040	5040	5040	5040	125
468	20231016	130400	47401200	5030	5030	5030	5030	0
469	20231016	130300	47401200	5030	5030	5030	5030	535
470	20231016	130200	44710150	5040	5040	5040	5040	2
471	20231016	130100	44700070	5070	5070	5070	5070	0
472	20231016	130000	44700070	5070	5070	5070	5070	0
473	20231016	125900	44700070	5070	5070	5070	5070	0
474	20231016	125800	44700070	5070	5070	5070	5070	0
475	20231016	125700	44700070	5070	5070	5070	5070	0
476	20231016	125600	44700070	5070	5070	5070	5070	2
477	20231016	125500	44689930	5070	5070	5070	5070	0
478	20231016	125400	44689930	5070	5070	5070	5070	5
479	20231016	125300	44664580	5030	5030	5030	5030	0
480	20231016	125200	44664580	5030	5030	5030	5030	0
481	20231016	125100	44664580	5030	5030	5030	5030	0
482	20231016	125000	44664580	5030	5030	5030	5030	0
483	20231016	124900	44664580	5030	5030	5030	5030	200
484	20231016	124800	43658580	5030	5030	5030	5030	0
485	20231016	124700	43658580	5030	5030	5030	5030	218
486	20231016	124600	42562040	5030	5040	5040	5030	282
487	20231016	124500	41141700	5030	5030	5030	5030	166
488	20231016	124400	40306720	5030	5030	5030	5030	21
489	20231016	124300	40201090	5030	5030	5030	5030	545
490	20231016	124200	37459740	5030	5030	5030	5030	0
491	20231016	124100	37459740	5030	5030	5030	5030	0
492	20231016	124000	37459740	5030	5030	5030	5030	0
493	20231016	123900	37459740	5030	5030	5030	5030	68
494	20231016	123800	37117700	5040	5040	5040	5040	0
495	20231016	123700	37117700	5040	5040	5040	5040	0
496	20231016	123600	37117700	5040	5040	5040	5040	153
497	20231016	123500	36346580	5040	5040	5040	5040	0
498	20231016	123400	36346580	5040	5040	5040	5040	0
499	20231016	123300	36346580	5040	5040	5040	5040	100
500	20231016	123200	35842580	5050	5050	5050	5050	0
501	20231016	123100	35842580	5050	5050	5050	5050	0
502	20231016	123000	35842580	5050	5050	5050	5050	1101
503	20231016	122900	30282530	5060	5060	5060	5060	16
504	20231016	122800	30201570	5060	5060	5060	5060	0
505	20231016	122700	30201570	5060	5060	5060	5060	15
506	20231016	122600	30125670	5050	5050	5050	5050	0
507	20231016	122500	30125670	5050	5050	5050	5050	0
508	20231016	122400	30125670	5050	5050	5050	5050	0
509	20231016	122300	30125670	5050	5050	5050	5050	0
510	20231016	122200	30125670	5050	5050	5050	5050	0
511	20231016	122100	30125670	5050	5050	5050	5050	31
512	20231016	122000	29969120	5060	5060	5060	5060	0
513	20231016	121900	29969120	5060	5060	5060	5060	0
514	20231016	121800	29969120	5060	5060	5060	5060	1
515	20231016	121700	29964060	5060	5060	5060	5060	1102
516	20231016	121600	24387940	5060	5060	5060	5060	0
517	20231016	121500	24387940	5060	5060	5060	5060	0
518	20231016	121400	24387940	5060	5060	5060	5060	0
519	20231016	121300	24387940	5060	5060	5060	5060	0
520	20231016	121200	24387940	5060	5060	5060	5060	37
521	20231016	121100	24200720	5070	5070	5070	5070	0
522	20231016	121000	24200720	5070	5070	5070	5070	2
523	20231016	120900	24190580	5070	5070	5070	5070	0
524	20231016	120800	24190580	5070	5070	5070	5070	0
525	20231016	120700	24190580	5070	5070	5070	5070	0
526	20231016	120600	24190580	5070	5070	5070	5070	0
527	20231016	120500	24190580	5070	5070	5070	5070	0
528	20231016	120400	24190580	5070	5070	5070	5070	0
529	20231016	120300	24190580	5070	5070	5070	5070	375
530	20231016	120200	22289330	5080	5080	5080	5080	0
531	20231016	120100	22289330	5080	5080	5080	5080	0
532	20231016	120000	22289330	5080	5080	5080	5080	0
533	20231016	115900	22289330	5080	5080	5080	5080	0
534	20231016	115800	22289330	5080	5080	5080	5080	0
535	20231016	115700	22289330	5080	5080	5080	5080	0
536	20231016	115600	22289330	5080	5080	5080	5080	0
537	20231016	115500	22289330	5080	5080	5080	5080	393
538	20231016	115400	20292890	5090	5090	5090	5090	0
539	20231016	115300	20292890	5090	5090	5090	5090	0
540	20231016	115200	20292890	5090	5090	5090	5090	0
541	20231016	115100	20292890	5090	5090	5090	5090	0
542	20231016	115000	20292890	5090	5090	5090	5090	0
543	20231016	114900	20292890	5090	5090	5090	5090	0
544	20231016	114800	20292890	5090	5090	5090	5090	0
545	20231016	114700	20292890	5090	5090	5090	5090	0
546	20231016	114600	20292890	5090	5090	5090	5090	0
547	20231016	114500	20292890	5090	5090	5090	5090	1
548	20231016	114400	20287800	5080	5080	5080	5080	2
549	20231016	114300	20277640	5080	5080	5080	5080	0
550	20231016	114200	20277640	5080	5080	5080	5080	0
551	20231016	114100	20277640	5080	5080	5080	5080	0
552	20231016	114000	20277640	5080	5080	5080	5080	0
553	20231016	113900	20277640	5080	5080	5080	5080	222
554	20231016	113800	19149880	5070	5070	5070	5070	0
555	20231016	113700	19149880	5070	5070	5070	5070	134
556	20231016	113600	18470500	5090	5090	5090	5090	0
557	20231016	113500	18470500	5090	5090	5090	5090	0
558	20231016	113400	18470500	5090	5090	5090	5090	0
559	20231016	113300	18470500	5090	5090	5090	5090	0
560	20231016	113200	18470500	5090	5090	5090	5090	0
561	20231016	113100	18470500	5090	5090	5090	5090	0
562	20231016	113000	18470500	5090	5090	5090	5090	0
563	20231016	112900	18470500	5090	5090	5090	5090	0
564	20231016	112800	18470500	5090	5090	5090	5090	0
565	20231016	112700	18470500	5090	5090	5090	5090	0
566	20231016	112600	18470500	5090	5090	5090	5090	0
567	20231016	112500	18470500	5090	5090	5090	5090	0
568	20231016	112400	18470500	5090	5090	5090	5090	0
569	20231016	112300	18470500	5090	5090	5090	5090	1
570	20231016	112200	18465410	5070	5070	5070	5070	1
571	20231016	112100	18460340	5060	5060	5060	5060	0
572	20231016	112000	18460340	5060	5060	5060	5060	0
573	20231016	111900	18460340	5060	5060	5060	5060	0
574	20231016	111800	18460340	5060	5060	5060	5060	0
575	20231016	111700	18460340	5060	5060	5060	5060	0
576	20231016	111600	18460340	5060	5060	5060	5060	0
577	20231016	111500	18460340	5060	5060	5060	5060	0
578	20231016	111400	18460340	5060	5060	5060	5060	0
579	20231016	111300	18460340	5060	5060	5060	5060	0
580	20231016	111200	18460340	5060	5060	5060	5060	1
581	20231016	111100	18455280	5060	5060	5060	5060	0
582	20231016	111000	18455280	5060	5060	5060	5060	0
583	20231016	110900	18455280	5060	5060	5060	5060	100
584	20231016	110800	17949280	5060	5070	5070	5060	762
585	20231016	110700	14088930	5080	5080	5080	5080	0
586	20231016	110600	14088930	5080	5080	5080	5080	0
587	20231016	110500	14088930	5080	5090	5090	5080	370
588	20231016	110400	12209110	5170	5170	5170	5170	0
589	20231016	110300	12209110	5170	5170	5170	5170	0
590	20231016	110200	12209110	5170	5170	5170	5170	0
591	20231016	110100	12209110	5170	5170	5170	5170	0
592	20231016	110000	12209110	5170	5170	5170	5170	0
593	20231016	105900	12209110	5170	5170	5170	5170	0
594	20231016	105800	12209110	5170	5170	5170	5170	0
595	20231016	105700	12209110	5170	5170	5170	5170	0
596	20231016	105600	12209110	5170	5170	5170	5170	0
597	20231016	105500	12209110	5170	5170	5170	5170	0
598	20231016	105400	12209110	5170	5170	5170	5170	0
599	20231016	105300	12209110	5170	5170	5170	5170	0
600	20231016	105200	12209110	5170	5170	5170	5170	0
601	20231016	105100	12209110	5170	5170	5170	5170	0
602	20231016	105000	12209110	5170	5170	5170	5170	0
603	20231016	104900	12209110	5170	5170	5170	5170	0
604	20231016	104800	12209110	5170	5170	5170	5170	0
605	20231016	104700	12209110	5170	5170	5170	5170	0
606	20231016	104600	12209110	5170	5170	5170	5170	0
607	20231016	104500	12209110	5170	5170	5170	5170	0
608	20231016	104400	12209110	5170	5170	5170	5170	0
609	20231016	104300	12209110	5170	5170	5170	5170	0
610	20231016	104200	12209110	5170	5170	5170	5170	0
611	20231016	104100	12209110	5170	5170	5170	5170	0
612	20231016	104000	12209110	5170	5170	5170	5170	0
613	20231016	103900	12209110	5170	5170	5170	5170	0
614	20231016	103800	12209110	5170	5170	5170	5170	0
615	20231016	103700	12209110	5170	5170	5170	5170	0
616	20231016	103600	12209110	5170	5120	5170	5120	259
617	20231016	103500	10879790	5120	5120	5120	5120	0
618	20231016	103400	10879790	5120	5120	5120	5120	0
619	20231016	103300	10879790	5120	5120	5120	5120	1
620	20231016	103200	10874670	5120	5120	5120	5120	0
621	20231016	103100	10874670	5120	5120	5120	5120	0
622	20231016	103000	10874670	5120	5120	5120	5120	0
623	20231016	102900	10874670	5120	5120	5120	5120	2
624	20231016	102800	10864430	5080	5080	5080	5080	0
625	20231016	102700	10864430	5080	5090	5090	5080	196
626	20231016	102600	9868720	5090	5090	5090	5090	3
627	20231016	102500	9853450	5090	5090	5090	5090	85
628	20231016	102400	9420800	5090	5090	5090	5090	0
629	20231016	102300	9420800	5090	5090	5090	5090	0
630	20231016	102200	9420800	5090	5090	5090	5090	0
631	20231016	102100	9420800	5090	5090	5090	5090	0
632	20231016	102000	9420800	5090	5090	5090	5090	0
633	20231016	101900	9420800	5090	5090	5090	5090	0
634	20231016	101800	9420800	5090	5090	5090	5090	0
635	20231016	101700	9420800	5090	5090	5090	5090	0
636	20231016	101600	9420800	5090	5090	5090	5090	194
637	20231016	101500	8433340	5100	5100	5100	5100	0
638	20231016	101400	8433340	5100	5100	5100	5100	0
639	20231016	101300	8433340	5100	5100	5100	5100	0
640	20231016	101200	8433340	5100	5100	5100	5100	0
641	20231016	101100	8433340	5100	5100	5100	5100	6
642	20231016	101000	8402740	5110	5110	5110	5110	0
643	20231016	100900	8402740	5110	5110	5110	5110	0
644	20231016	100800	8402740	5110	5110	5110	5110	0
645	20231016	100700	8402740	5110	5110	5110	5110	0
646	20231016	100600	8402740	5110	5110	5110	5110	0
647	20231016	100500	8402740	5110	5110	5110	5110	0
648	20231016	100400	8402740	5110	5110	5110	5110	0
649	20231016	100300	8402740	5110	5110	5110	5110	0
650	20231016	100200	8402740	5110	5110	5110	5110	0
651	20231016	100100	8402740	5110	5110	5110	5110	1
652	20231016	100000	8397630	5110	5110	5110	5110	0
653	20231016	095900	8397630	5110	5110	5110	5110	99
654	20231016	095800	7891740	5090	5090	5090	5090	0
655	20231016	095700	7891740	5090	5090	5090	5090	0
656	20231016	095600	7891740	5090	5100	5100	5090	150
657	20231016	095500	7127900	5110	5110	5110	5110	0
658	20231016	095400	7127900	5110	5110	5110	5110	0
659	20231016	095300	7127900	5110	5110	5110	5110	0
660	20231016	095200	7127900	5110	5110	5110	5110	0
661	20231016	095100	7127900	5110	5110	5110	5110	0
662	20231016	095000	7127900	5110	5110	5110	5110	1
663	20231016	094900	7122790	5110	5110	5110	5110	102
664	20231016	094800	6601570	5110	5110	5110	5110	0
665	20231016	094700	6601570	5110	5110	5110	5110	0
666	20231016	094600	6601570	5110	5110	5110	5110	0
667	20231016	094500	6601570	5110	5110	5110	5110	0
668	20231016	094400	6601570	5110	5110	5110	5110	0
669	20231016	094300	6601570	5110	5110	5110	5110	1
670	20231016	094200	6596460	5130	5130	5130	5130	0
671	20231016	094100	6596460	5130	5130	5130	5130	0
672	20231016	094000	6596460	5130	5130	5130	5130	45
673	20231016	093900	6365610	5120	5120	5120	5120	1
674	20231016	093800	6360490	5130	5130	5130	5130	7
675	20231016	093700	6324580	5130	5130	5130	5130	1
676	20231016	093600	6319450	5120	5130	5130	5120	29
677	20231016	093500	6170700	5130	5130	5130	5130	11
678	20231016	093400	6114270	5130	5130	5130	5130	25
679	20231016	093300	5986020	5130	5130	5130	5130	12
680	20231016	093200	5924460	5130	5130	5130	5130	3
681	20231016	093100	5909070	5120	5120	5130	5120	10
682	20231016	093000	5857860	5120	5120	5120	5120	6
683	20231016	092900	5827140	5120	5120	5120	5120	23
684	20231016	092800	5709380	5110	5110	5110	5110	60
685	20231016	092700	5402780	5110	5110	5110	5110	6
686	20231016	092600	5372120	5090	5090	5090	5090	10
687	20231016	092500	5321220	5090	5090	5090	5090	166
688	20231016	092400	4476280	5090	5090	5090	5090	0
689	20231016	092300	4476280	5090	5090	5090	5090	100
690	20231016	092200	3967280	5090	5090	5090	5090	1
691	20231016	092100	3962190	5080	5080	5080	5080	7
692	20231016	092000	3926630	5070	5070	5070	5070	0
693	20231016	091900	3926630	5070	5070	5070	5070	0
694	20231016	091800	3926630	5070	5070	5070	5070	0
695	20231016	091700	3926630	5070	5070	5070	5070	0
696	20231016	091600	3926630	5070	5070	5070	5070	0
697	20231016	091500	3926630	5070	5070	5070	5070	0
698	20231016	091400	3926630	5070	5070	5070	5070	0
699	20231016	091300	3926630	5070	5070	5070	5070	0
700	20231016	091200	3926630	5070	5070	5070	5070	0
701	20231016	091100	3926630	5070	5070	5070	5070	0
702	20231016	091000	3926630	5070	5070	5070	5070	0
703	20231016	090900	3926630	5070	5070	5070	5070	0
704	20231016	090800	3926630	5070	5070	5070	5070	2
705	20231016	090700	3916490	5060	5060	5060	5060	0
706	20231016	090600	3916490	5060	5070	5070	5060	161
707	20231016	090500	3101660	5060	5060	5060	5060	0
708	20231016	090400	3101660	5060	5060	5060	5060	1
709	20231016	090300	3096600	5120	5120	5120	5120	0
710	20231016	090200	3096600	5120	5120	5120	5120	0
711	20231016	090100	3096600	5120	5120	5120	5120	501
712	20231016	090000	531480	5160	5160	5160	5160	103