KissMeData/144960/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	200400	232504640	5040	5040	5040	5040	1657
3	20231016	200300	232504640	5040	5040	5040	5040	0
4	20231016	200200	232504640	5040	5040	5040	5040	0
5	20231016	200100	232504640	5040	5040	5040	5040	0
6	20231016	200000	232504640	5040	5040	5040	5040	0
7	20231016	195900	232504640	5040	5040	5040	5040	0
8	20231016	195800	232504640	5040	5040	5040	5040	0
9	20231016	195700	232504640	5040	5040	5040	5040	0
10	20231016	195600	232504640	5040	5040	5040	5040	0
11	20231016	195500	232504640	5040	5040	5040	5040	0
12	20231016	195400	232504640	5040	5040	5040	5040	0
13	20231016	195300	232504640	5040	5040	5040	5040	0
14	20231016	195200	232504640	5040	5040	5040	5040	0
15	20231016	195100	232504640	5040	5040	5040	5040	0
16	20231016	195000	232504640	5040	5040	5040	5040	0
17	20231016	194900	232504640	5040	5040	5040	5040	0
18	20231016	194800	232504640	5040	5040	5040	5040	0
19	20231016	194700	232504640	5040	5040	5040	5040	0
20	20231016	194600	232504640	5040	5040	5040	5040	0
21	20231016	194500	232504640	5040	5040	5040	5040	0
22	20231016	194400	232504640	5040	5040	5040	5040	0
23	20231016	194300	232504640	5040	5040	5040	5040	0
24	20231016	194200	232504640	5040	5040	5040	5040	0
25	20231016	194100	232504640	5040	5040	5040	5040	0
26	20231016	194000	232504640	5040	5040	5040	5040	0
27	20231016	193900	232504640	5040	5040	5040	5040	0
28	20231016	193800	232504640	5040	5040	5040	5040	0
29	20231016	193700	232504640	5040	5040	5040	5040	0
30	20231016	193600	232504640	5040	5040	5040	5040	0
31	20231016	193500	232504640	5040	5040	5040	5040	0
32	20231016	193400	232504640	5040	5040	5040	5040	1657
33	20231016	193300	232504640	5040	5040	5040	5040	0
34	20231016	193200	232504640	5040	5040	5040	5040	0
35	20231016	193100	232504640	5040	5040	5040	5040	0
36	20231016	193000	232504640	5040	5040	5040	5040	0
37	20231016	192900	232504640	5040	5040	5040	5040	0
38	20231016	192800	232504640	5040	5040	5040	5040	0
39	20231016	192700	232504640	5040	5040	5040	5040	0
40	20231016	192600	232504640	5040	5040	5040	5040	0
41	20231016	192500	232504640	5040	5040	5040	5040	0
42	20231016	192400	232504640	5040	5040	5040	5040	0
43	20231016	192300	232504640	5040	5040	5040	5040	0
44	20231016	192200	232504640	5040	5040	5040	5040	0
45	20231016	192100	232504640	5040	5040	5040	5040	0
46	20231016	192000	232504640	5040	5040	5040	5040	0
47	20231016	191900	232504640	5040	5040	5040	5040	0
48	20231016	191800	232504640	5040	5040	5040	5040	0
49	20231016	191700	232504640	5040	5040	5040	5040	0
50	20231016	191600	232504640	5040	5040	5040	5040	0
51	20231016	191500	232504640	5040	5040	5040	5040	0
52	20231016	191400	232504640	5040	5040	5040	5040	0
53	20231016	191300	232504640	5040	5040	5040	5040	0
54	20231016	191200	232504640	5040	5040	5040	5040	0
55	20231016	191100	232504640	5040	5040	5040	5040	0
56	20231016	191000	232504640	5040	5040	5040	5040	0
57	20231016	190900	232504640	5040	5040	5040	5040	0
58	20231016	190800	232504640	5040	5040	5040	5040	0
59	20231016	190700	232504640	5040	5040	5040	5040	0
60	20231016	190600	232504640	5040	5040	5040	5040	0
61	20231016	190500	232504640	5040	5040	5040	5040	0
62	20231016	190400	232504640	5040	5040	5040	5040	1657
63	20231016	190300	232504640	5040	5040	5040	5040	0
64	20231016	190200	232504640	5040	5040	5040	5040	0
65	20231016	190100	232504640	5040	5040	5040	5040	0
66	20231016	190000	232504640	5040	5040	5040	5040	0
67	20231016	185900	232504640	5040	5040	5040	5040	0
68	20231016	185800	232504640	5040	5040	5040	5040	0
69	20231016	185700	232504640	5040	5040	5040	5040	0
70	20231016	185600	232504640	5040	5040	5040	5040	0
71	20231016	185500	232504640	5040	5040	5040	5040	0
72	20231016	185400	232504640	5040	5040	5040	5040	0
73	20231016	185300	232504640	5040	5040	5040	5040	0
74	20231016	185200	232504640	5040	5040	5040	5040	0
75	20231016	185100	232504640	5040	5040	5040	5040	0
76	20231016	185000	232504640	5040	5040	5040	5040	0
77	20231016	184900	232504640	5040	5040	5040	5040	0
78	20231016	184800	232504640	5040	5040	5040	5040	0
79	20231016	184700	232504640	5040	5040	5040	5040	0
80	20231016	184600	232504640	5040	5040	5040	5040	0
81	20231016	184500	232504640	5040	5040	5040	5040	0
82	20231016	184400	232504640	5040	5040	5040	5040	0
83	20231016	184300	232504640	5040	5040	5040	5040	0
84	20231016	184200	232504640	5040	5040	5040	5040	0
85	20231016	184100	232504640	5040	5040	5040	5040	0
86	20231016	184000	232504640	5040	5040	5040	5040	0
87	20231016	183900	232504640	5040	5040	5040	5040	0
88	20231016	183800	232504640	5040	5040	5040	5040	0
89	20231016	183700	232504640	5040	5040	5040	5040	0
90	20231016	183600	232504640	5040	5040	5040	5040	0
91	20231016	183500	232504640	5040	5040	5040	5040	0
92	20231016	183400	232504640	5040	5040	5040	5040	1657
93	20231016	183300	232504640	5040	5040	5040	5040	0
94	20231016	183200	232504640	5040	5040	5040	5040	0
95	20231016	183100	232504640	5040	5040	5040	5040	0
96	20231016	183000	232504640	5040	5040	5040	5040	0
97	20231016	182900	232504640	5040	5040	5040	5040	0
98	20231016	182800	232504640	5040	5040	5040	5040	0
99	20231016	182700	232504640	5040	5040	5040	5040	0
100	20231016	182600	232504640	5040	5040	5040	5040	0
101	20231016	182500	232504640	5040	5040	5040	5040	0
102	20231016	182400	232504640	5040	5040	5040	5040	0
103	20231016	182300	232504640	5040	5040	5040	5040	0
104	20231016	182200	232504640	5040	5040	5040	5040	0
105	20231016	182100	232504640	5040	5040	5040	5040	0
106	20231016	182000	232504640	5040	5040	5040	5040	0
107	20231016	181900	232504640	5040	5040	5040	5040	0
108	20231016	181800	232504640	5040	5040	5040	5040	0
109	20231016	181700	232504640	5040	5040	5040	5040	0
110	20231016	181600	232504640	5040	5040	5040	5040	0
111	20231016	181500	232504640	5040	5040	5040	5040	0
112	20231016	181400	232504640	5040	5040	5040	5040	0
113	20231016	181300	232504640	5040	5040	5040	5040	0
114	20231016	181200	232504640	5040	5040	5040	5040	0
115	20231016	181100	232504640	5040	5040	5040	5040	0
116	20231016	181000	232504640	5040	5040	5040	5040	0
117	20231016	180900	232504640	5040	5040	5040	5040	0
118	20231016	180800	232504640	5040	5040	5040	5040	0
119	20231016	180700	232504640	5040	5040	5040	5040	0
120	20231016	180600	232504640	5040	5040	5040	5040	0
121	20231016	180500	232504640	5040	5040	5040	5040	0
122	20231016	180400	232504640	5040	5040	5040	5040	1657
123	20231016	180300	232504640	5040	5040	5040	5040	0
124	20231016	180200	232504640	5040	5040	5040	5040	0
125	20231016	180100	232504640	5040	5040	5040	5040	0
126	20231016	180000	232504640	5040	5040	5040	5040	0
127	20231016	175900	232504640	5040	5040	5040	5040	0
128	20231016	175800	232504640	5040	5040	5040	5040	0
129	20231016	175700	232504640	5040	5040	5040	5040	0
130	20231016	175600	232504640	5040	5040	5040	5040	0
131	20231016	175500	232504640	5040	5040	5040	5040	0
132	20231016	175400	232504640	5040	5040	5040	5040	0
133	20231016	175300	232504640	5040	5040	5040	5040	0
134	20231016	175200	232504640	5040	5040	5040	5040	0
135	20231016	175100	232504640	5040	5040	5040	5040	0
136	20231016	175000	232504640	5040	5040	5040	5040	0
137	20231016	174900	232504640	5040	5040	5040	5040	0
138	20231016	174800	232504640	5040	5040	5040	5040	0
139	20231016	174700	232504640	5040	5040	5040	5040	0
140	20231016	174600	232504640	5040	5040	5040	5040	0
141	20231016	174500	232504640	5040	5040	5040	5040	0
142	20231016	174400	232504640	5040	5040	5040	5040	0
143	20231016	174300	232504640	5040	5040	5040	5040	0
144	20231016	174200	232504640	5040	5040	5040	5040	0
145	20231016	174100	232504640	5040	5040	5040	5040	0
146	20231016	174000	232504640	5040	5040	5040	5040	0
147	20231016	173900	232504640	5040	5040	5040	5040	0
148	20231016	173800	232504640	5040	5040	5040	5040	0
149	20231016	173700	232504640	5040	5040	5040	5040	0
150	20231016	173600	232504640	5040	5040	5040	5040	0
151	20231016	173500	232504640	5040	5040	5040	5040	0
152	20231016	173400	232504640	5040	5040	5040	5040	1657
153	20231016	173300	232504640	5040	5040	5040	5040	0
154	20231016	173200	232504640	5040	5040	5040	5040	0
155	20231016	173100	232504640	5040	5040	5040	5040	0
156	20231016	173000	232504640	5040	5040	5040	5040	0
157	20231016	172900	232504640	5040	5040	5040	5040	0
158	20231016	172800	232504640	5040	5040	5040	5040	0
159	20231016	172700	232504640	5040	5040	5040	5040	0
160	20231016	172600	232504640	5040	5040	5040	5040	0
161	20231016	172500	232504640	5040	5040	5040	5040	0
162	20231016	172400	232504640	5040	5040	5040	5040	0
163	20231016	172300	232504640	5040	5040	5040	5040	0
164	20231016	172200	232504640	5040	5040	5040	5040	0
165	20231016	172100	232504640	5040	5040	5040	5040	0
166	20231016	172000	232504640	5040	5040	5040	5040	0
167	20231016	171900	232504640	5040	5040	5040	5040	0
168	20231016	171800	232504640	5040	5040	5040	5040	0
169	20231016	171700	232504640	5040	5040	5040	5040	0
170	20231016	171600	232504640	5040	5040	5040	5040	0
171	20231016	171500	232504640	5040	5040	5040	5040	0
172	20231016	171400	232504640	5040	5040	5040	5040	0
173	20231016	171300	232504640	5040	5040	5040	5040	0
174	20231016	171200	232504640	5040	5040	5040	5040	0
175	20231016	171100	232504640	5040	5040	5040	5040	0
176	20231016	171000	232504640	5040	5040	5040	5040	0
177	20231016	170900	232504640	5040	5040	5040	5040	0
178	20231016	170800	232504640	5040	5040	5040	5040	0
179	20231016	170700	232504640	5040	5040	5040	5040	0
180	20231016	170600	232504640	5040	5040	5040	5040	0
181	20231016	170500	232504640	5040	5040	5040	5040	0
182	20231016	170400	232504640	5040	5040	5040	5040	1657
183	20231016	170300	232504640	5040	5040	5040	5040	0
184	20231016	170200	232504640	5040	5040	5040	5040	0
185	20231016	170100	232504640	5040	5040	5040	5040	0
186	20231016	170000	232504640	5040	5040	5040	5040	0
187	20231016	165900	232504640	5040	5040	5040	5040	0
188	20231016	165800	232504640	5040	5040	5040	5040	0
189	20231016	165700	232504640	5040	5040	5040	5040	0
190	20231016	165600	232504640	5040	5040	5040	5040	0
191	20231016	165500	232504640	5040	5040	5040	5040	0
192	20231016	165400	232504640	5040	5040	5040	5040	0
193	20231016	165300	232504640	5040	5040	5040	5040	0
194	20231016	165200	232504640	5040	5040	5040	5040	0
195	20231016	165100	232504640	5040	5040	5040	5040	0
196	20231016	165000	232504640	5040	5040	5040	5040	0
197	20231016	164900	232504640	5040	5040	5040	5040	0
198	20231016	164800	232504640	5040	5040	5040	5040	0
199	20231016	164700	232504640	5040	5040	5040	5040	0
200	20231016	164600	232504640	5040	5040	5040	5040	0
201	20231016	164500	232504640	5040	5040	5040	5040	0
202	20231016	164400	232504640	5040	5040	5040	5040	0
203	20231016	164300	232504640	5040	5040	5040	5040	0
204	20231016	164200	232504640	5040	5040	5040	5040	0
205	20231016	164100	232504640	5040	5040	5040	5040	0
206	20231016	164000	232504640	5040	5040	5040	5040	0
207	20231016	163900	232504640	5040	5040	5040	5040	0
208	20231016	163800	232504640	5040	5040	5040	5040	0
209	20231016	163700	232504640	5040	5040	5040	5040	0
210	20231016	163600	232504640	5040	5040	5040	5040	0
211	20231016	163500	232504640	5040	5040	5040	5040	0
212	20231016	163400	232504640	5040	5040	5040	5040	1657
213	20231016	163300	232504640	5040	5040	5040	5040	0
214	20231016	163200	232504640	5040	5040	5040	5040	0
215	20231016	163100	232504640	5040	5040	5040	5040	0
216	20231016	163000	232504640	5040	5040	5040	5040	0
217	20231016	162900	232504640	5040	5040	5040	5040	0
218	20231016	162800	232504640	5040	5040	5040	5040	0
219	20231016	162700	232504640	5040	5040	5040	5040	0
220	20231016	162600	232504640	5040	5040	5040	5040	0
221	20231016	162500	232504640	5040	5040	5040	5040	0
222	20231016	162400	232504640	5040	5040	5040	5040	0
223	20231016	162300	232504640	5040	5040	5040	5040	0
224	20231016	162200	232504640	5040	5040	5040	5040	0
225	20231016	162100	232504640	5040	5040	5040	5040	0
226	20231016	162000	232504640	5040	5040	5040	5040	0
227	20231016	161900	232504640	5040	5040	5040	5040	0
228	20231016	161800	232504640	5040	5040	5040	5040	0
229	20231016	161700	232504640	5040	5040	5040	5040	0
230	20231016	161600	232504640	5040	5040	5040	5040	0
231	20231016	161500	232504640	5040	5040	5040	5040	0
232	20231016	161400	232504640	5040	5040	5040	5040	0
233	20231016	161300	232504640	5040	5040	5040	5040	0
234	20231016	161200	232504640	5040	5040	5040	5040	0
235	20231016	161100	232504640	5040	5040	5040	5040	0
236	20231016	161000	232504640	5040	5040	5040	5040	0
237	20231016	160900	232504640	5040	5040	5040	5040	0
238	20231016	160800	232504640	5040	5040	5040	5040	0
239	20231016	160700	232504640	5040	5040	5040	5040	0
240	20231016	160600	232504640	5040	5040	5040	5040	0
241	20231016	160500	232504640	5040	5040	5040	5040	0
242	20231016	160400	232504640	5040	5040	5040	5040	1657
243	20231016	160300	232504640	5040	5040	5040	5040	0
244	20231016	160200	232504640	5040	5040	5040	5040	0
245	20231016	160100	232504640	5040	5040	5040	5040	0
246	20231016	160000	232504640	5040	5040	5040	5040	0
247	20231016	155900	232504640	5040	5040	5040	5040	0
248	20231016	155800	232504640	5040	5040	5040	5040	0
249	20231016	155700	232504640	5040	5040	5040	5040	0
250	20231016	155600	232504640	5040	5040	5040	5040	0
251	20231016	155500	232504640	5040	5040	5040	5040	0
252	20231016	155400	232504640	5040	5040	5040	5040	0
253	20231016	155300	232504640	5040	5040	5040	5040	0
254	20231016	155200	232504640	5040	5040	5040	5040	0
255	20231016	155100	232504640	5040	5040	5040	5040	0
256	20231016	155000	232504640	5040	5040	5040	5040	0
257	20231016	154900	232504640	5040	5040	5040	5040	0
258	20231016	154800	232504640	5040	5040	5040	5040	0
259	20231016	154700	232504640	5040	5040	5040	5040	0
260	20231016	154600	232504640	5040	5040	5040	5040	0
261	20231016	154500	232504640	5040	5040	5040	5040	0
262	20231016	154400	232504640	5040	5040	5040	5040	0
263	20231016	154300	232504640	5040	5040	5040	5040	0
264	20231016	154200	232504640	5040	5040	5040	5040	0
265	20231016	154100	232504640	5040	5040	5040	5040	0
266	20231016	154000	232504640	5040	5040	5040	5040	0
267	20231016	153900	232504640	5040	5040	5040	5040	0
268	20231016	153800	232504640	5040	5040	5040	5040	0
269	20231016	153700	232504640	5040	5040	5040	5040	0
270	20231016	153600	232504640	5040	5040	5040	5040	0
271	20231016	153500	232504640	5040	5040	5040	5040	0
272	20231016	153400	232504640	5040	5040	5040	5040	1657
273	20231016	153300	232504640	5040	5040	5040	5040	0
274	20231016	153200	232504640	5040	5040	5040	5040	0
275	20231016	153100	232504640	5040	5040	5040	5040	0
276	20231016	153000	232504640	5040	5040	5040	5040	1657
277	20231016	152900	224153360	5070	5070	5070	5070	0
278	20231016	152800	224153360	5070	5070	5070	5070	0
279	20231016	152700	224153360	5070	5070	5070	5070	0
280	20231016	152600	224153360	5070	5070	5070	5070	0
281	20231016	152500	224153360	5070	5070	5070	5070	0
282	20231016	152400	224153360	5070	5070	5070	5070	0
283	20231016	152300	224153360	5070	5070	5070	5070	0
284	20231016	152200	224153360	5070	5070	5070	5070	0
285	20231016	152100	224153360	5070	5070	5070	5070	0
286	20231016	152000	224153360	5070	5070	5070	5070	0
287	20231016	151900	224153360	5070	5070	5070	5070	119
288	20231016	151800	223550030	5070	5070	5070	5070	2
289	20231016	151700	223539890	5070	5070	5070	5070	1
290	20231016	151600	223534820	5080	5080	5080	5080	0
291	20231016	151500	223534820	5080	5070	5080	5070	2
292	20231016	151400	223524670	5070	5070	5070	5070	1
293	20231016	151300	223519600	5080	5080	5080	5080	0
294	20231016	151200	223519600	5080	5080	5080	5080	160
295	20231016	151100	222706800	5090	5080	5090	5080	2
296	20231016	151000	222696630	5090	5080	5090	5080	3
297	20231016	150900	222681380	5070	5070	5070	5070	0
298	20231016	150800	222681380	5070	5050	5070	5050	5
299	20231016	150700	222656060	5050	5050	5050	5050	10
300	20231016	150600	222605560	5080	5060	5080	5060	2
301	20231016	150500	222595420	5050	5050	5050	5050	1
302	20231016	150400	222590370	5050	5050	5050	5050	1
303	20231016	150300	222585320	5070	5070	5070	5070	0
304	20231016	150200	222585320	5070	5050	5070	5050	192
305	20231016	150100	221615690	5060	5050	5060	5050	703
306	20231016	150000	218065300	5050	5050	5050	5050	2
307	20231016	145900	218055200	5040	5040	5040	5040	0
308	20231016	145800	218055200	5040	5040	5040	5040	10
309	20231016	145700	218004800	5040	5040	5050	5040	45
310	20231016	145600	217777610	5040	5040	5040	5040	504
311	20231016	145500	215237450	5040	5040	5050	5040	5
312	20231016	145400	215212240	5040	5040	5040	5040	2
313	20231016	145300	215202160	5040	5040	5040	5040	204
314	20231016	145200	214174000	5050	5040	5050	5040	6
315	20231016	145100	214143740	5050	5050	5050	5040	4
316	20231016	145000	214123560	5040	5050	5050	5040	34
317	20231016	144900	213951900	5040	5040	5040	5040	4
318	20231016	144800	213931740	5050	5050	5050	5040	4
319	20231016	144700	213911560	5040	5040	5040	5040	4
320	20231016	144600	213891400	5050	5040	5050	5040	202
321	20231016	144500	212871320	5040	5040	5040	5040	4
322	20231016	144400	212851160	5040	5040	5040	5040	2
323	20231016	144300	212841080	5040	5040	5040	5040	4
324	20231016	144200	212820920	5040	5040	5040	5040	340
325	20231016	144100	211107320	5050	5050	5050	5050	0
326	20231016	144000	211107320	5050	5050	5050	5050	0
327	20231016	143900	211107320	5050	5050	5050	5050	2
328	20231016	143800	211097220	5040	5050	5050	5040	118
329	20231016	143700	210501500	5040	5050	5050	5040	469
330	20231016	143600	208133270	5070	5070	5070	5070	0
331	20231016	143500	208133270	5070	5070	5070	5070	0
332	20231016	143400	208133270	5070	5070	5070	5070	0
333	20231016	143300	208133270	5070	5070	5070	5070	0
334	20231016	143200	208133270	5070	5070	5070	5070	0
335	20231016	143100	208133270	5070	5070	5070	5070	0
336	20231016	143000	208133270	5070	5070	5070	5070	0
337	20231016	142900	208133270	5070	5070	5070	5070	0
338	20231016	142800	208133270	5070	5070	5070	5070	0
339	20231016	142700	208133270	5070	5070	5070	5070	1
340	20231016	142600	208128200	5050	5050	5050	5050	0
341	20231016	142500	208128200	5050	5050	5050	5050	0
342	20231016	142400	208128200	5050	5050	5050	5050	0
343	20231016	142300	208128200	5050	5080	5080	5050	5
344	20231016	142200	208102860	5080	5080	5080	5080	0
345	20231016	142100	208102860	5080	5080	5080	5080	0
346	20231016	142000	208102860	5080	5080	5080	5080	0
347	20231016	141900	208102860	5080	5080	5080	5080	0
348	20231016	141800	208102860	5080	5080	5080	5080	0
349	20231016	141700	208102860	5080	5080	5080	5080	0
350	20231016	141600	208102860	5080	5080	5080	5080	0
351	20231016	141500	208102860	5080	5080	5080	5080	0
352	20231016	141400	208102860	5080	5080	5080	5080	2
353	20231016	141300	208092700	5040	5040	5040	5040	0
354	20231016	141200	208092700	5040	5040	5040	5040	0
355	20231016	141100	208092700	5040	5040	5040	5040	0
356	20231016	141000	208092700	5040	5070	5070	5040	21
357	20231016	140900	207986260	5070	5070	5070	5070	0
358	20231016	140800	207986260	5070	5070	5070	5070	0
359	20231016	140700	207986260	5070	5070	5070	5070	0
360	20231016	140600	207986260	5070	5070	5070	5070	0
361	20231016	140500	207986260	5070	5070	5070	5070	0
362	20231016	140400	207986260	5070	5070	5070	5070	0
363	20231016	140300	207986260	5070	5070	5070	5070	0
364	20231016	140200	207986260	5070	5070	5070	5070	0
365	20231016	140100	207986260	5070	5070	5070	5070	0
366	20231016	140000	207986260	5070	5070	5070	5070	1
367	20231016	135900	207981190	5040	5040	5040	5040	0
368	20231016	135800	207981190	5040	5040	5040	5040	0
369	20231016	135700	207981190	5040	5040	5040	5040	1
370	20231016	135600	207976150	5080	5080	5080	5080	0
371	20231016	135500	207976150	5080	5080	5080	5080	0
372	20231016	135400	207976150	5080	5080	5080	5080	0
373	20231016	135300	207976150	5080	5080	5080	5080	0
374	20231016	135200	207976150	5080	5080	5080	5080	0
375	20231016	135100	207976150	5080	5080	5080	5080	0
376	20231016	135000	207976150	5080	5080	5080	5080	0
377	20231016	134900	207976150	5080	5080	5080	5080	0
378	20231016	134800	207976150	5080	5080	5080	5080	2
379	20231016	134700	207965990	5030	5030	5030	5030	0
380	20231016	134600	207965990	5030	5030	5030	5030	0
381	20231016	134500	207965990	5030	5060	5060	5030	3623
382	20231016	134400	189694730	5050	5050	5050	5050	0
383	20231016	134300	189694730	5050	5050	5050	5050	0
384	20231016	134200	189694730	5050	5050	5050	5050	0
385	20231016	134100	189694730	5050	5050	5050	5050	0
386	20231016	134000	189694730	5050	5080	5080	5050	1085
387	20231016	133900	184185480	5080	5080	5080	5080	0
388	20231016	133800	184185480	5080	5080	5080	5080	0
389	20231016	133700	184185480	5080	5080	5080	5080	12
390	20231016	133600	184124520	5050	5050	5050	5050	0
391	20231016	133500	184124520	5050	5050	5050	5050	0
392	20231016	133400	184124520	5050	5070	5070	5050	1182
393	20231016	133300	178133400	5070	5060	5070	5060	35
394	20231016	133200	177956200	5040	5040	5040	5040	0
395	20231016	133100	177956200	5040	5040	5040	5040	0
396	20231016	133000	177956200	5040	5040	5040	5040	0
397	20231016	132900	177956200	5040	5040	5040	5040	0
398	20231016	132800	177956200	5040	5040	5040	5040	0
399	20231016	132700	177956200	5040	5060	5060	5040	228
400	20231016	132600	176803080	5040	5040	5040	5040	0
401	20231016	132500	176803080	5040	5050	5060	5040	566
402	20231016	132400	173944440	5030	5030	5030	5030	0
403	20231016	132300	173944440	5030	5030	5030	5030	0
404	20231016	132200	173944440	5030	5030	5030	5030	0
405	20231016	132100	173944440	5030	5030	5030	5030	0
406	20231016	132000	173944440	5030	5030	5030	5030	0
407	20231016	131900	173944440	5030	5030	5030	5030	0
408	20231016	131800	173944440	5030	5030	5030	5030	0
409	20231016	131700	173944440	5030	5030	5030	5030	0
410	20231016	131600	173944440	5030	5030	5030	5030	0
411	20231016	131500	173944440	5030	5030	5030	5030	0
412	20231016	131400	173944440	5030	5030	5030	5030	0
413	20231016	131300	173944440	5030	5040	5040	5030	494
414	20231016	131200	171455420	5050	5050	5050	5050	0
415	20231016	131100	171455420	5050	5050	5050	5050	0
416	20231016	131000	171455420	5050	5050	5050	5050	0
417	20231016	130900	171455420	5050	5050	5050	5050	0
418	20231016	130800	171455420	5050	5050	5050	5050	0
419	20231016	130700	171455420	5050	5050	5050	5050	0
420	20231016	130600	171455420	5050	5050	5050	5050	0
421	20231016	130500	171455420	5050	5050	5050	5050	1
422	20231016	130400	171450370	5040	5040	5040	5040	0
423	20231016	130300	171450370	5040	5040	5040	5040	0
424	20231016	130200	171450370	5040	5040	5040	5040	0
425	20231016	130100	171450370	5040	5040	5040	5040	0
426	20231016	130000	171450370	5040	5040	5040	5040	176
427	20231016	125900	170563330	5040	5040	5040	5040	0
428	20231016	125800	170563330	5040	5040	5040	5040	0
429	20231016	125700	170563330	5040	5040	5040	5040	0
430	20231016	125600	170563330	5040	5040	5040	5040	0
431	20231016	125500	170563330	5040	5040	5040	5040	0
432	20231016	125400	170563330	5040	5050	5050	5040	458
433	20231016	125300	168251120	5040	5050	5050	5040	456
434	20231016	125200	165948880	5050	5050	5050	5050	1
435	20231016	125100	165943830	5030	5030	5030	5030	0
436	20231016	125000	165943830	5030	5030	5030	5030	0
437	20231016	124900	165943830	5030	5030	5030	5030	0
438	20231016	124800	165943830	5030	5030	5030	5030	0
439	20231016	124700	165943830	5030	5030	5030	5030	0
440	20231016	124600	165943830	5030	5030	5030	5030	0
441	20231016	124500	165943830	5030	5030	5030	5030	0
442	20231016	124400	165943830	5030	5030	5030	5030	0
443	20231016	124300	165943830	5030	5030	5030	5030	0
444	20231016	124200	165943830	5030	5030	5030	5030	0
445	20231016	124100	165943830	5030	5030	5030	5030	0
446	20231016	124000	165943830	5030	5030	5030	5030	0
447	20231016	123900	165943830	5030	5040	5040	5030	1544
448	20231016	123800	158166530	5040	5040	5040	5040	0
449	20231016	123700	158166530	5040	5040	5040	5040	0
450	20231016	123600	158166530	5040	5040	5040	5040	0
451	20231016	123500	158166530	5040	5040	5040	5040	0
452	20231016	123400	158166530	5040	5040	5040	5040	252
453	20231016	123300	156896450	5040	5040	5040	5040	0
454	20231016	123200	156896450	5040	5040	5040	5040	0
455	20231016	123100	156896450	5040	5040	5040	5040	0
456	20231016	123000	156896450	5040	5040	5040	5040	0
457	20231016	122900	156896450	5040	5040	5040	5040	261
458	20231016	122800	155581010	5040	5040	5040	5040	0
459	20231016	122700	155581010	5040	5040	5040	5040	0
460	20231016	122600	155581010	5040	5040	5040	5040	0
461	20231016	122500	155581010	5040	5050	5050	5040	326
462	20231016	122400	153935020	5070	5070	5070	5070	0
463	20231016	122300	153935020	5070	5070	5070	5070	0
464	20231016	122200	153935020	5070	5070	5070	5070	0
465	20231016	122100	153935020	5070	5070	5070	5070	0
466	20231016	122000	153935020	5070	5070	5070	5070	0
467	20231016	121900	153935020	5070	5070	5070	5070	0
468	20231016	121800	153935020	5070	5070	5070	5070	0
469	20231016	121700	153935020	5070	5070	5070	5070	2
470	20231016	121600	153924880	5070	5070	5070	5070	0
471	20231016	121500	153924880	5070	5070	5070	5070	0
472	20231016	121400	153924880	5070	5070	5070	5070	0
473	20231016	121300	153924880	5070	5070	5070	5070	0
474	20231016	121200	153924880	5070	5070	5070	5070	0
475	20231016	121100	153924880	5070	5070	5070	5070	4
476	20231016	121000	153904600	5070	5070	5070	5070	0
477	20231016	120900	153904600	5070	5070	5070	5070	0
478	20231016	120800	153904600	5070	5070	5070	5070	0
479	20231016	120700	153904600	5070	5070	5070	5070	0
480	20231016	120600	153904600	5070	5070	5070	5070	0
481	20231016	120500	153904600	5070	5070	5070	5070	0
482	20231016	120400	153904600	5070	5070	5070	5070	0
483	20231016	120300	153904600	5070	5070	5070	5070	0
484	20231016	120200	153904600	5070	5070	5070	5070	0
485	20231016	120100	153904600	5070	5070	5070	5070	5
486	20231016	120000	153879250	5040	5040	5040	5040	0
487	20231016	115900	153879250	5040	5040	5040	5040	0
488	20231016	115800	153879250	5040	5040	5040	5040	0
489	20231016	115700	153879250	5040	5040	5040	5040	0
490	20231016	115600	153879250	5040	5040	5040	5040	0
491	20231016	115500	153879250	5040	5040	5040	5040	0
492	20231016	115400	153879250	5040	5040	5040	5040	0
493	20231016	115300	153879250	5040	5040	5040	5040	0
494	20231016	115200	153879250	5040	5040	5040	5040	0
495	20231016	115100	153879250	5040	5040	5040	5040	0
496	20231016	115000	153879250	5040	5040	5040	5040	0
497	20231016	114900	153879250	5040	5040	5040	5040	0
498	20231016	114800	153879250	5040	5040	5040	5040	0
499	20231016	114700	153879250	5040	5040	5040	5040	0
500	20231016	114600	153879250	5040	5040	5040	5040	0
501	20231016	114500	153879250	5040	5040	5040	5040	0
502	20231016	114400	153879250	5040	5040	5040	5040	0
503	20231016	114300	153879250	5040	5040	5040	5040	0
504	20231016	114200	153879250	5040	5040	5040	5040	0
505	20231016	114100	153879250	5040	5040	5040	5040	0
506	20231016	114000	153879250	5040	5040	5040	5040	0
507	20231016	113900	153879250	5040	5040	5040	5040	0
508	20231016	113800	153879250	5040	5040	5040	5040	0
509	20231016	113700	153879250	5040	5040	5040	5040	0
510	20231016	113600	153879250	5040	5040	5040	5040	0
511	20231016	113500	153879250	5040	5040	5040	5040	0
512	20231016	113400	153879250	5040	5040	5040	5040	0
513	20231016	113300	153879250	5040	5040	5040	5040	0
514	20231016	113200	153879250	5040	5040	5040	5040	0
515	20231016	113100	153879250	5040	5040	5040	5040	0
516	20231016	113000	153879250	5040	5040	5040	5040	0
517	20231016	112900	153879250	5040	5040	5040	5040	0
518	20231016	112800	153879250	5040	5050	5050	5040	552
519	20231016	112700	151095170	5040	5040	5040	5040	0
520	20231016	112600	151095170	5040	5070	5070	5040	1137
521	20231016	112500	145335110	5070	5070	5070	5070	0
522	20231016	112400	145335110	5070	5070	5070	5070	0
523	20231016	112300	145335110	5070	5070	5070	5070	2
524	20231016	112200	145324970	5040	5040	5040	5040	0
525	20231016	112100	145324970	5040	5040	5040	5040	0
526	20231016	112000	145324970	5040	5040	5040	5040	0
527	20231016	111900	145324970	5040	5040	5040	5040	0
528	20231016	111800	145324970	5040	5040	5040	5040	0
529	20231016	111700	145324970	5040	5040	5040	5040	0
530	20231016	111600	145324970	5040	5040	5040	5040	0
531	20231016	111500	145324970	5040	5040	5040	5040	0
532	20231016	111400	145324970	5040	5040	5040	5040	0
533	20231016	111300	145324970	5040	5040	5040	5040	0
534	20231016	111200	145324970	5040	5040	5040	5040	0
535	20231016	111100	145324970	5040	5040	5040	5040	176
536	20231016	111000	144437930	5040	5040	5040	5040	0
537	20231016	110900	144437930	5040	5040	5040	5040	0
538	20231016	110800	144437930	5040	5040	5040	5040	0
539	20231016	110700	144437930	5040	5040	5040	5040	385
540	20231016	110600	142497530	5030	5030	5030	5030	0
541	20231016	110500	142497530	5030	5040	5040	5030	1103
542	20231016	110400	136940060	5040	5040	5040	5040	0
543	20231016	110300	136940060	5040	5040	5040	5040	0
544	20231016	110200	136940060	5040	5040	5040	5040	0
545	20231016	110100	136940060	5040	5040	5040	5040	0
546	20231016	110000	136940060	5040	5040	5040	5040	0
547	20231016	105900	136940060	5040	5040	5040	5040	0
548	20231016	105800	136940060	5040	5050	5050	5040	1193
549	20231016	105700	130917200	5050	5050	5050	5050	0
550	20231016	105600	130917200	5050	5050	5050	5050	0
551	20231016	105500	130917200	5050	5050	5050	5050	0
552	20231016	105400	130917200	5050	5050	5050	5050	0
553	20231016	105300	130917200	5050	5050	5050	5050	458
554	20231016	105200	128604300	5050	5050	5050	5050	0
555	20231016	105100	128604300	5050	5050	5050	5050	0
556	20231016	105000	128604300	5050	5050	5050	5050	0
557	20231016	104900	128604300	5050	5050	5050	5050	0
558	20231016	104800	128604300	5050	5050	5050	5050	0
559	20231016	104700	128604300	5050	5050	5050	5050	0
560	20231016	104600	128604300	5050	5050	5050	5050	0
561	20231016	104500	128604300	5050	5050	5050	5050	0
562	20231016	104400	128604300	5050	5050	5050	5050	0
563	20231016	104300	128604300	5050	5050	5050	5050	0
564	20231016	104200	128604300	5050	5050	5050	5050	0
565	20231016	104100	128604300	5050	5050	5050	5050	9
566	20231016	104000	128558850	5050	5050	5050	5050	10
567	20231016	103900	128508350	5050	5060	5060	5050	52
568	20231016	103800	128245600	5050	5050	5050	5050	55
569	20231016	103700	127967850	5050	5060	5060	5050	777
570	20231016	103600	124036510	5060	5060	5060	5060	37
571	20231016	103500	123849290	5060	5060	5060	5060	13
572	20231016	103400	123783510	5050	5050	5050	5050	0
573	20231016	103300	123783510	5050	5060	5060	5050	12
574	20231016	103200	123722870	5050	5050	5050	5050	0
575	20231016	103100	123722870	5050	5050	5050	5050	0
576	20231016	103000	123722870	5050	5070	5070	5050	816
577	20231016	102900	119599070	5050	5060	5070	5050	1130
578	20231016	102800	113872500	5050	5070	5070	5050	5523
579	20231016	102700	85880470	5070	5050	5070	5050	24
580	20231016	102600	85759250	5080	5050	5080	5050	31
581	20231016	102500	85602670	5080	5080	5080	5080	2
582	20231016	102400	85592510	5060	5060	5060	5060	0
583	20231016	102300	85592510	5060	5060	5060	5060	199
584	20231016	102200	84585570	5080	5080	5080	5080	2
585	20231016	102100	84575410	5060	5060	5060	5060	0
586	20231016	102000	84575410	5060	5070	5080	5060	105
587	20231016	101900	84044040	5060	5060	5060	5060	77
588	20231016	101800	83654420	5080	5080	5080	5080	10
589	20231016	101700	83603620	5080	5070	5080	5060	132
590	20231016	101600	82935640	5060	5060	5060	5060	0
591	20231016	101500	82935640	5060	5060	5060	5060	0
592	20231016	101400	82935640	5060	5060	5060	5060	7
593	20231016	101300	82900220	5080	5080	5080	5080	0
594	20231016	101200	82900220	5080	5070	5080	5070	1702
595	20231016	101100	74271070	5070	5070	5070	5070	0
596	20231016	101000	74271070	5070	5070	5070	5070	0
597	20231016	100900	74271070	5070	5070	5070	5070	1
598	20231016	100800	74266000	5040	5040	5040	5040	95
599	20231016	100700	73787200	5040	5050	5050	5040	76
600	20231016	100600	73404150	5070	5070	5070	5070	2
601	20231016	100500	73394010	5070	5040	5070	5040	87
602	20231016	100400	72955500	5070	5070	5070	5070	0
603	20231016	100300	72955500	5070	5070	5070	5070	0
604	20231016	100200	72955500	5070	5070	5070	5070	0
605	20231016	100100	72955500	5070	5070	5070	5070	0
606	20231016	100000	72955500	5070	5070	5070	5070	1
607	20231016	095900	72950430	5040	5040	5040	5040	1500
608	20231016	095800	65390430	5080	5080	5080	5080	0
609	20231016	095700	65390430	5080	5080	5080	5080	0
610	20231016	095600	65390430	5080	5080	5080	5080	0
611	20231016	095500	65390430	5080	5080	5080	5080	0
612	20231016	095400	65390430	5080	5030	5080	5030	1101
613	20231016	095300	59848730	5040	5040	5040	5040	1057
614	20231016	095200	54521450	5040	5050	5050	5040	543
615	20231016	095100	51779570	5050	5050	5050	5050	0
616	20231016	095000	51779570	5050	5050	5050	5050	2
617	20231016	094900	51769470	5050	5050	5050	5050	0
618	20231016	094800	51769470	5050	5050	5050	5050	0
619	20231016	094700	51769470	5050	5050	5050	5050	49
620	20231016	094600	51522020	5050	5060	5060	5050	37
621	20231016	094500	51335020	5060	5070	5070	5060	417
622	20231016	094400	49222800	5080	5080	5080	5080	1
623	20231016	094300	49217720	5060	5060	5060	5060	0
624	20231016	094200	49217720	5060	5060	5060	5060	213
625	20231016	094100	48139940	5060	5050	5080	5050	258
626	20231016	094000	46832370	5050	5080	5080	5050	224
627	20231016	093900	45699190	5070	5070	5070	5070	250
628	20231016	093800	44431690	5080	5080	5080	5080	0
629	20231016	093700	44431690	5080	5080	5080	5080	0
630	20231016	093600	44431690	5080	5080	5080	5080	3
631	20231016	093500	44416450	5080	5080	5080	5080	0
632	20231016	093400	44416450	5080	5080	5080	5080	0
633	20231016	093300	44416450	5080	5080	5080	5080	1
634	20231016	093200	44411370	5060	5080	5080	5060	368
635	20231016	093100	42547530	5090	5090	5090	5090	0
636	20231016	093000	42547530	5090	5090	5090	5090	0
637	20231016	092900	42547530	5090	5090	5090	5090	0
638	20231016	092800	42547530	5090	5090	5090	5090	0
639	20231016	092700	42547530	5090	5070	5090	5070	161
640	20231016	092600	41730060	5090	5060	5090	5060	145
641	20231016	092500	40996330	5080	5080	5080	5080	29
642	20231016	092400	40849010	5080	5080	5080	5080	465
643	20231016	092300	38486810	5070	5070	5070	5070	170
644	20231016	092200	37624910	5050	5040	5050	5040	1342
645	20231016	092100	30848550	5050	5060	5060	5050	854
646	20231016	092000	26534940	5060	5050	5060	5050	712
647	20231016	091900	22937250	5050	5050	5050	5050	188
648	20231016	091800	21987850	5050	5060	5080	5040	387
649	20231016	091700	20033580	5060	5100	5100	5060	873
650	20231016	091600	15613430	5070	5100	5100	5070	138
651	20231016	091500	14913740	5070	5070	5070	5070	300
652	20231016	091400	13392740	5100	5100	5100	5100	1
653	20231016	091300	13387640	5050	5100	5120	5050	596
654	20231016	091200	10361100	5120	5120	5120	5120	0
655	20231016	091100	10361100	5120	5120	5120	5120	1
656	20231016	091000	10355980	5080	5070	5080	5070	125
657	20231016	090900	9722010	5070	5090	5160	5070	103
658	20231016	090800	9197470	5090	5050	5090	5050	80
659	20231016	090700	8791470	5110	5110	5110	5110	1
660	20231016	090600	8786360	5080	5030	5080	5030	323
661	20231016	090500	7154420	5030	5050	5050	5020	586
662	20231016	090400	4212540	5020	5040	5040	5010	370
663	20231016	090300	2354430	5040	5120	5120	5040	155
664	20231016	090200	1572420	5090	5090	5090	5090	0
665	20231016	090100	1572420	5090	5150	5210	5090	95
666	20231016	090000	1088360	5100	5120	5120	5100	213