KissMeData/053980/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192200	136109040	5020	5020	5020	5020	2752
3	20231017	192100	136109040	5020	5020	5020	5020	0
4	20231017	192000	136109040	5020	5020	5020	5020	0
5	20231017	191900	136109040	5020	5020	5020	5020	0
6	20231017	191800	136109040	5020	5020	5020	5020	0
7	20231017	191700	136109040	5020	5020	5020	5020	0
8	20231017	191600	136109040	5020	5020	5020	5020	0
9	20231017	191500	136109040	5020	5020	5020	5020	0
10	20231017	191400	136109040	5020	5020	5020	5020	0
11	20231017	191300	136109040	5020	5020	5020	5020	0
12	20231017	191200	136109040	5020	5020	5020	5020	0
13	20231017	191100	136109040	5020	5020	5020	5020	0
14	20231017	191000	136109040	5020	5020	5020	5020	0
15	20231017	190900	136109040	5020	5020	5020	5020	0
16	20231017	190800	136109040	5020	5020	5020	5020	0
17	20231017	190700	136109040	5020	5020	5020	5020	0
18	20231017	190600	136109040	5020	5020	5020	5020	0
19	20231017	190500	136109040	5020	5020	5020	5020	0
20	20231017	190400	136109040	5020	5020	5020	5020	0
21	20231017	190300	136109040	5020	5020	5020	5020	0
22	20231017	190200	136109040	5020	5020	5020	5020	0
23	20231017	190100	136109040	5020	5020	5020	5020	0
24	20231017	190000	136109040	5020	5020	5020	5020	0
25	20231017	185900	136109040	5020	5020	5020	5020	0
26	20231017	185800	136109040	5020	5020	5020	5020	0
27	20231017	185700	136109040	5020	5020	5020	5020	0
28	20231017	185600	136109040	5020	5020	5020	5020	0
29	20231017	185500	136109040	5020	5020	5020	5020	0
30	20231017	185400	136109040	5020	5020	5020	5020	0
31	20231017	185300	136109040	5020	5020	5020	5020	0
32	20231017	185200	136109040	5020	5020	5020	5020	2752
33	20231017	185100	136109040	5020	5020	5020	5020	0
34	20231017	185000	136109040	5020	5020	5020	5020	0
35	20231017	184900	136109040	5020	5020	5020	5020	0
36	20231017	184800	136109040	5020	5020	5020	5020	0
37	20231017	184700	136109040	5020	5020	5020	5020	0
38	20231017	184600	136109040	5020	5020	5020	5020	0
39	20231017	184500	136109040	5020	5020	5020	5020	0
40	20231017	184400	136109040	5020	5020	5020	5020	0
41	20231017	184300	136109040	5020	5020	5020	5020	0
42	20231017	184200	136109040	5020	5020	5020	5020	0
43	20231017	184100	136109040	5020	5020	5020	5020	0
44	20231017	184000	136109040	5020	5020	5020	5020	0
45	20231017	183900	136109040	5020	5020	5020	5020	0
46	20231017	183800	136109040	5020	5020	5020	5020	0
47	20231017	183700	136109040	5020	5020	5020	5020	0
48	20231017	183600	136109040	5020	5020	5020	5020	0
49	20231017	183500	136109040	5020	5020	5020	5020	0
50	20231017	183400	136109040	5020	5020	5020	5020	0
51	20231017	183300	136109040	5020	5020	5020	5020	0
52	20231017	183200	136109040	5020	5020	5020	5020	0
53	20231017	183100	136109040	5020	5020	5020	5020	0
54	20231017	183000	136109040	5020	5020	5020	5020	0
55	20231017	182900	136109040	5020	5020	5020	5020	0
56	20231017	182800	136109040	5020	5020	5020	5020	0
57	20231017	182700	136109040	5020	5020	5020	5020	0
58	20231017	182600	136109040	5020	5020	5020	5020	0
59	20231017	182500	136109040	5020	5020	5020	5020	0
60	20231017	182400	136109040	5020	5020	5020	5020	0
61	20231017	182300	136109040	5020	5020	5020	5020	0
62	20231017	182200	136109040	5020	5020	5020	5020	2752
63	20231017	182100	136109040	5020	5020	5020	5020	0
64	20231017	182000	136109040	5020	5020	5020	5020	0
65	20231017	181900	136109040	5020	5020	5020	5020	0
66	20231017	181800	136109040	5020	5020	5020	5020	0
67	20231017	181700	136109040	5020	5020	5020	5020	0
68	20231017	181600	136109040	5020	5020	5020	5020	0
69	20231017	181500	136109040	5020	5020	5020	5020	0
70	20231017	181400	136109040	5020	5020	5020	5020	0
71	20231017	181300	136109040	5020	5020	5020	5020	0
72	20231017	181200	136109040	5020	5020	5020	5020	0
73	20231017	181100	136109040	5020	5020	5020	5020	0
74	20231017	181000	136109040	5020	5020	5020	5020	0
75	20231017	180900	136109040	5020	5020	5020	5020	0
76	20231017	180800	136109040	5020	5020	5020	5020	0
77	20231017	180700	136109040	5020	5020	5020	5020	0
78	20231017	180600	136109040	5020	5020	5020	5020	0
79	20231017	180500	136109040	5020	5020	5020	5020	0
80	20231017	180400	136109040	5020	5020	5020	5020	0
81	20231017	180300	136109040	5020	5020	5020	5020	0
82	20231017	180200	136109040	5020	5020	5020	5020	0
83	20231017	180100	136109040	5020	5020	5020	5020	0
84	20231017	180000	136109040	5020	5020	5020	5020	0
85	20231017	175900	136109040	5020	5020	5020	5020	0
86	20231017	175800	136109040	5020	5020	5020	5020	0
87	20231017	175700	136109040	5020	5020	5020	5020	0
88	20231017	175600	136109040	5020	5020	5020	5020	0
89	20231017	175500	136109040	5020	5020	5020	5020	0
90	20231017	175400	136109040	5020	5020	5020	5020	0
91	20231017	175300	136109040	5020	5020	5020	5020	0
92	20231017	175200	136109040	5020	5020	5020	5020	2752
93	20231017	175100	136109040	5020	5020	5020	5020	0
94	20231017	175000	136109040	5020	5020	5020	5020	0
95	20231017	174900	136109040	5020	5020	5020	5020	0
96	20231017	174800	136109040	5020	5020	5020	5020	0
97	20231017	174700	136109040	5020	5020	5020	5020	0
98	20231017	174600	136109040	5020	5020	5020	5020	0
99	20231017	174500	136109040	5020	5020	5020	5020	0
100	20231017	174400	136109040	5020	5020	5020	5020	0
101	20231017	174300	136109040	5020	5020	5020	5020	0
102	20231017	174200	136109040	5020	5020	5020	5020	0
103	20231017	174100	136109040	5020	5020	5020	5020	0
104	20231017	174000	136109040	5020	5020	5020	5020	0
105	20231017	173900	136109040	5020	5020	5020	5020	0
106	20231017	173800	136109040	5020	5020	5020	5020	0
107	20231017	173700	136109040	5020	5020	5020	5020	0
108	20231017	173600	136109040	5020	5020	5020	5020	0
109	20231017	173500	136109040	5020	5020	5020	5020	0
110	20231017	173400	136109040	5020	5020	5020	5020	0
111	20231017	173300	136109040	5020	5020	5020	5020	0
112	20231017	173200	136109040	5020	5020	5020	5020	0
113	20231017	173100	136109040	5020	5020	5020	5020	0
114	20231017	173000	136109040	5020	5020	5020	5020	0
115	20231017	172900	136109040	5020	5020	5020	5020	0
116	20231017	172800	136109040	5020	5020	5020	5020	0
117	20231017	172700	136109040	5020	5020	5020	5020	0
118	20231017	172600	136109040	5020	5020	5020	5020	0
119	20231017	172500	136109040	5020	5020	5020	5020	0
120	20231017	172400	136109040	5020	5020	5020	5020	0
121	20231017	172300	136109040	5020	5020	5020	5020	0
122	20231017	172200	136109040	5020	5020	5020	5020	2752
123	20231017	172100	136109040	5020	5020	5020	5020	0
124	20231017	172000	136109040	5020	5020	5020	5020	0
125	20231017	171900	136109040	5020	5020	5020	5020	0
126	20231017	171800	136109040	5020	5020	5020	5020	0
127	20231017	171700	136109040	5020	5020	5020	5020	0
128	20231017	171600	136109040	5020	5020	5020	5020	0
129	20231017	171500	136109040	5020	5020	5020	5020	0
130	20231017	171400	136109040	5020	5020	5020	5020	0
131	20231017	171300	136109040	5020	5020	5020	5020	0
132	20231017	171200	136109040	5020	5020	5020	5020	0
133	20231017	171100	136109040	5020	5020	5020	5020	0
134	20231017	171000	136109040	5020	5020	5020	5020	0
135	20231017	170900	136109040	5020	5020	5020	5020	0
136	20231017	170800	136109040	5020	5020	5020	5020	0
137	20231017	170700	136109040	5020	5020	5020	5020	0
138	20231017	170600	136109040	5020	5020	5020	5020	0
139	20231017	170500	136109040	5020	5020	5020	5020	0
140	20231017	170400	136109040	5020	5020	5020	5020	0
141	20231017	170300	136109040	5020	5020	5020	5020	0
142	20231017	170200	136109040	5020	5020	5020	5020	0
143	20231017	170100	136109040	5020	5020	5020	5020	0
144	20231017	170000	136109040	5020	5020	5020	5020	0
145	20231017	165900	136109040	5020	5020	5020	5020	0
146	20231017	165800	136109040	5020	5020	5020	5020	0
147	20231017	165700	136109040	5020	5020	5020	5020	0
148	20231017	165600	136109040	5020	5020	5020	5020	0
149	20231017	165500	136109040	5020	5020	5020	5020	0
150	20231017	165400	136109040	5020	5020	5020	5020	0
151	20231017	165300	136109040	5020	5020	5020	5020	0
152	20231017	165200	136109040	5020	5020	5020	5020	2752
153	20231017	165100	136109040	5020	5020	5020	5020	0
154	20231017	165000	136109040	5020	5020	5020	5020	0
155	20231017	164900	136109040	5020	5020	5020	5020	0
156	20231017	164800	136109040	5020	5020	5020	5020	0
157	20231017	164700	136109040	5020	5020	5020	5020	0
158	20231017	164600	136109040	5020	5020	5020	5020	0
159	20231017	164500	136109040	5020	5020	5020	5020	0
160	20231017	164400	136109040	5020	5020	5020	5020	0
161	20231017	164300	136109040	5020	5020	5020	5020	0
162	20231017	164200	136109040	5020	5020	5020	5020	0
163	20231017	164100	136109040	5020	5020	5020	5020	0
164	20231017	164000	136109040	5020	5020	5020	5020	0
165	20231017	163900	136109040	5020	5020	5020	5020	0
166	20231017	163800	136109040	5020	5020	5020	5020	0
167	20231017	163700	136109040	5020	5020	5020	5020	0
168	20231017	163600	136109040	5020	5020	5020	5020	0
169	20231017	163500	136109040	5020	5020	5020	5020	0
170	20231017	163400	136109040	5020	5020	5020	5020	0
171	20231017	163300	136109040	5020	5020	5020	5020	0
172	20231017	163200	136109040	5020	5020	5020	5020	0
173	20231017	163100	136109040	5020	5020	5020	5020	0
174	20231017	163000	136109040	5020	5020	5020	5020	0
175	20231017	162900	136109040	5020	5020	5020	5020	0
176	20231017	162800	136109040	5020	5020	5020	5020	0
177	20231017	162700	136109040	5020	5020	5020	5020	0
178	20231017	162600	136109040	5020	5020	5020	5020	0
179	20231017	162500	136109040	5020	5020	5020	5020	0
180	20231017	162400	136109040	5020	5020	5020	5020	0
181	20231017	162300	136109040	5020	5020	5020	5020	0
182	20231017	162200	136109040	5020	5020	5020	5020	2752
183	20231017	162100	136109040	5020	5020	5020	5020	0
184	20231017	162000	136109040	5020	5020	5020	5020	0
185	20231017	161900	136109040	5020	5020	5020	5020	0
186	20231017	161800	136109040	5020	5020	5020	5020	0
187	20231017	161700	136109040	5020	5020	5020	5020	0
188	20231017	161600	136109040	5020	5020	5020	5020	0
189	20231017	161500	136109040	5020	5020	5020	5020	0
190	20231017	161400	136109040	5020	5020	5020	5020	0
191	20231017	161300	136109040	5020	5020	5020	5020	0
192	20231017	161200	136109040	5020	5020	5020	5020	0
193	20231017	161100	136109040	5020	5020	5020	5020	0
194	20231017	161000	136109040	5020	5020	5020	5020	0
195	20231017	160900	136109040	5020	5020	5020	5020	0
196	20231017	160800	136109040	5020	5020	5020	5020	0
197	20231017	160700	136109040	5020	5020	5020	5020	0
198	20231017	160600	136109040	5020	5020	5020	5020	0
199	20231017	160500	136109040	5020	5020	5020	5020	0
200	20231017	160400	136109040	5020	5020	5020	5020	0
201	20231017	160300	136109040	5020	5020	5020	5020	0
202	20231017	160200	136109040	5020	5020	5020	5020	0
203	20231017	160100	136109040	5020	5020	5020	5020	0
204	20231017	160000	136109040	5020	5020	5020	5020	0
205	20231017	155900	136109040	5020	5020	5020	5020	0
206	20231017	155800	136109040	5020	5020	5020	5020	0
207	20231017	155700	136109040	5020	5020	5020	5020	0
208	20231017	155600	136109040	5020	5020	5020	5020	0
209	20231017	155500	136109040	5020	5020	5020	5020	0
210	20231017	155400	136109040	5020	5020	5020	5020	0
211	20231017	155300	136109040	5020	5020	5020	5020	0
212	20231017	155200	136109040	5020	5020	5020	5020	2752
213	20231017	155100	136109040	5020	5020	5020	5020	0
214	20231017	155000	136109040	5020	5020	5020	5020	0
215	20231017	154900	136109040	5020	5020	5020	5020	0
216	20231017	154800	136109040	5020	5020	5020	5020	0
217	20231017	154700	136109040	5020	5020	5020	5020	0
218	20231017	154600	136109040	5020	5020	5020	5020	0
219	20231017	154500	136109040	5020	5020	5020	5020	0
220	20231017	154400	136109040	5020	5020	5020	5020	0
221	20231017	154300	136109040	5020	5020	5020	5020	0
222	20231017	154200	136109040	5020	5020	5020	5020	0
223	20231017	154100	136109040	5020	5020	5020	5020	0
224	20231017	154000	136109040	5020	5020	5020	5020	0
225	20231017	153900	136109040	5020	5020	5020	5020	0
226	20231017	153800	136109040	5020	5020	5020	5020	0
227	20231017	153700	136109040	5020	5020	5020	5020	0
228	20231017	153600	136109040	5020	5020	5020	5020	0
229	20231017	153500	136109040	5020	5020	5020	5020	0
230	20231017	153400	136109040	5020	5020	5020	5020	0
231	20231017	153300	136109040	5020	5020	5020	5020	0
232	20231017	153200	136109040	5020	5020	5020	5020	0
233	20231017	153100	136109040	5020	5020	5020	5020	0
234	20231017	153000	136109040	5020	5020	5020	5020	2752
235	20231017	152900	122294000	5060	5060	5060	5060	0
236	20231017	152800	122294000	5060	5060	5060	5060	0
237	20231017	152700	122294000	5060	5060	5060	5060	0
238	20231017	152600	122294000	5060	5060	5060	5060	0
239	20231017	152500	122294000	5060	5060	5060	5060	0
240	20231017	152400	122294000	5060	5060	5060	5060	0
241	20231017	152300	122294000	5060	5060	5060	5060	0
242	20231017	152200	122294000	5060	5060	5060	5060	0
243	20231017	152100	122294000	5060	5060	5060	5060	0
244	20231017	152000	122294000	5060	5060	5060	5060	0
245	20231017	151900	122294000	5060	5060	5060	5060	41
246	20231017	151800	122086540	5060	5040	5060	5040	935
247	20231017	151700	117373650	5030	5030	5030	5030	0
248	20231017	151600	117373650	5030	5030	5030	5030	0
249	20231017	151500	117373650	5030	5030	5030	5030	370
250	20231017	151400	115512550	5030	5040	5040	5030	720
251	20231017	151300	111890050	5050	5050	5050	5050	0
252	20231017	151200	111890050	5050	5050	5050	5050	0
253	20231017	151100	111890050	5050	5050	5050	5050	0
254	20231017	151000	111890050	5050	5050	5050	5050	500
255	20231017	150900	109365050	5050	5050	5050	5050	0
256	20231017	150800	109365050	5050	5050	5050	5050	0
257	20231017	150700	109365050	5050	5050	5050	5050	0
258	20231017	150600	109365050	5050	5050	5050	5050	0
259	20231017	150500	109365050	5050	5050	5050	5050	0
260	20231017	150400	109365050	5050	5050	5050	5050	0
261	20231017	150300	109365050	5050	5050	5050	5050	0
262	20231017	150200	109365050	5050	5050	5050	5050	0
263	20231017	150100	109365050	5050	5050	5050	5050	0
264	20231017	150000	109365050	5050	5050	5050	5050	0
265	20231017	145900	109365050	5050	5050	5050	5050	0
266	20231017	145800	109365050	5050	5050	5050	5050	0
267	20231017	145700	109365050	5050	5050	5050	5050	0
268	20231017	145600	109365050	5050	5050	5050	5050	0
269	20231017	145500	109365050	5050	5050	5050	5050	144
270	20231017	145400	108637850	5050	5050	5050	5050	83
271	20231017	145300	108218700	5050	5050	5050	5050	0
272	20231017	145200	108218700	5050	5050	5050	5050	0
273	20231017	145100	108218700	5050	5050	5050	5050	0
274	20231017	145000	108218700	5050	5050	5050	5050	140
275	20231017	144900	107511700	5060	5060	5060	5060	1
276	20231017	144800	107506640	5060	5060	5060	5060	15
277	20231017	144700	107430740	5060	5060	5060	5060	0
278	20231017	144600	107430740	5060	5060	5060	5060	0
279	20231017	144500	107430740	5060	5060	5060	5060	285
280	20231017	144400	105988640	5070	5070	5070	5070	0
281	20231017	144300	105988640	5070	5070	5070	5070	0
282	20231017	144200	105988640	5070	5070	5070	5070	0
283	20231017	144100	105988640	5070	5070	5070	5070	0
284	20231017	144000	105988640	5070	5070	5070	5070	0
285	20231017	143900	105988640	5070	5070	5070	5070	0
286	20231017	143800	105988640	5070	5070	5070	5070	0
287	20231017	143700	105988640	5070	5070	5070	5070	0
288	20231017	143600	105988640	5070	5070	5070	5070	0
289	20231017	143500	105988640	5070	5070	5070	5070	0
290	20231017	143400	105988640	5070	5070	5070	5070	0
291	20231017	143300	105988640	5070	5070	5070	5070	92
292	20231017	143200	105522200	5070	5070	5070	5070	0
293	20231017	143100	105522200	5070	5070	5070	5070	486
294	20231017	143000	103058180	5070	5070	5070	5070	0
295	20231017	142900	103058180	5070	5070	5070	5070	0
296	20231017	142800	103058180	5070	5070	5070	5070	0
297	20231017	142700	103058180	5070	5070	5070	5070	0
298	20231017	142600	103058180	5070	5070	5070	5070	0
299	20231017	142500	103058180	5070	5070	5070	5070	0
300	20231017	142400	103058180	5070	5070	5070	5070	0
301	20231017	142300	103058180	5070	5070	5070	5070	20
302	20231017	142200	102956780	5070	5070	5070	5070	0
303	20231017	142100	102956780	5070	5070	5070	5070	0
304	20231017	142000	102956780	5070	5070	5070	5070	0
305	20231017	141900	102956780	5070	5070	5070	5070	0
306	20231017	141800	102956780	5070	5070	5070	5070	200
307	20231017	141700	101942780	5070	5070	5070	5070	1
308	20231017	141600	101937710	5040	5040	5040	5040	0
309	20231017	141500	101937710	5040	5050	5070	5040	519
310	20231017	141400	99308430	5060	5060	5060	5040	1411
311	20231017	141300	92169910	5060	5060	5060	5060	0
312	20231017	141200	92169910	5060	5060	5060	5060	0
313	20231017	141100	92169910	5060	5060	5060	5060	0
314	20231017	141000	92169910	5060	5060	5060	5060	0
315	20231017	140900	92169910	5060	5060	5060	5060	0
316	20231017	140800	92169910	5060	5060	5060	5060	0
317	20231017	140700	92169910	5060	5060	5060	5060	0
318	20231017	140600	92169910	5060	5060	5060	5060	0
319	20231017	140500	92169910	5060	5060	5060	5060	0
320	20231017	140400	92169910	5060	5060	5060	5060	0
321	20231017	140300	92169910	5060	5060	5060	5060	0
322	20231017	140200	92169910	5060	5060	5060	5060	0
323	20231017	140100	92169910	5060	5060	5060	5060	0
324	20231017	140000	92169910	5060	5060	5060	5060	19
325	20231017	135900	92073770	5030	5030	5030	5030	0
326	20231017	135800	92073770	5030	5030	5030	5030	0
327	20231017	135700	92073770	5030	5030	5030	5030	0
328	20231017	135600	92073770	5030	5030	5030	5030	0
329	20231017	135500	92073770	5030	5030	5030	5030	0
330	20231017	135400	92073770	5030	5030	5030	5030	0
331	20231017	135300	92073770	5030	5030	5030	5030	0
332	20231017	135200	92073770	5030	5030	5030	5030	0
333	20231017	135100	92073770	5030	5030	5030	5030	0
334	20231017	135000	92073770	5030	5030	5030	5030	0
335	20231017	134900	92073770	5030	5030	5030	5030	0
336	20231017	134800	92073770	5030	5030	5030	5030	340
337	20231017	134700	90363570	5040	5040	5040	5040	0
338	20231017	134600	90363570	5040	5040	5040	5040	0
339	20231017	134500	90363570	5040	5040	5040	5040	0
340	20231017	134400	90363570	5040	5040	5040	5040	0
341	20231017	134300	90363570	5040	5040	5040	5040	0
342	20231017	134200	90363570	5040	5040	5040	5040	0
343	20231017	134100	90363570	5040	5040	5040	5040	0
344	20231017	134000	90363570	5040	5040	5040	5040	0
345	20231017	133900	90363570	5040	5040	5040	5040	0
346	20231017	133800	90363570	5040	5040	5040	5040	0
347	20231017	133700	90363570	5040	5040	5040	5040	84
348	20231017	133600	89940210	5040	5040	5040	5040	0
349	20231017	133500	89940210	5040	5040	5040	5040	0
350	20231017	133400	89940210	5040	5040	5040	5040	0
351	20231017	133300	89940210	5040	5040	5040	5040	0
352	20231017	133200	89940210	5040	5040	5040	5040	1
353	20231017	133100	89935170	5040	5040	5040	5040	0
354	20231017	133000	89935170	5040	5040	5040	5040	0
355	20231017	132900	89935170	5040	5040	5040	5040	4
356	20231017	132800	89915010	5040	5040	5040	5040	1
357	20231017	132700	89909970	5030	5030	5030	5030	0
358	20231017	132600	89909970	5030	5030	5030	5030	0
359	20231017	132500	89909970	5030	5030	5030	5030	0
360	20231017	132400	89909970	5030	5030	5030	5030	0
361	20231017	132300	89909970	5030	5030	5030	5030	0
362	20231017	132200	89909970	5030	5030	5030	5030	0
363	20231017	132100	89909970	5030	5030	5030	5030	0
364	20231017	132000	89909970	5030	5030	5030	5030	0
365	20231017	131900	89909970	5030	5030	5030	5030	0
366	20231017	131800	89909970	5030	5030	5030	5030	0
367	20231017	131700	89909970	5030	5030	5030	5030	0
368	20231017	131600	89909970	5030	5030	5030	5030	0
369	20231017	131500	89909970	5030	5030	5030	5030	0
370	20231017	131400	89909970	5030	5030	5030	5030	0
371	20231017	131300	89909970	5030	5030	5030	5030	0
372	20231017	131200	89909970	5030	5030	5030	5030	0
373	20231017	131100	89909970	5030	5030	5030	5030	0
374	20231017	131000	89909970	5030	5030	5030	5030	0
375	20231017	130900	89909970	5030	5030	5030	5030	0
376	20231017	130800	89909970	5030	5030	5030	5030	0
377	20231017	130700	89909970	5030	5030	5030	5030	0
378	20231017	130600	89909970	5030	5030	5030	5030	0
379	20231017	130500	89909970	5030	5030	5030	5030	0
380	20231017	130400	89909970	5030	5030	5030	5030	0
381	20231017	130300	89909970	5030	5030	5030	5030	348
382	20231017	130200	88159530	5030	5030	5030	5030	21
383	20231017	130100	88053900	5010	5010	5010	5010	0
384	20231017	130000	88053900	5010	5010	5010	5010	0
385	20231017	125900	88053900	5010	5010	5010	5010	0
386	20231017	125800	88053900	5010	5010	5010	5010	0
387	20231017	125700	88053900	5010	5010	5010	5010	0
388	20231017	125600	88053900	5010	5010	5010	5010	0
389	20231017	125500	88053900	5010	5010	5010	5010	0
390	20231017	125400	88053900	5010	5010	5010	5010	0
391	20231017	125300	88053900	5010	5010	5010	5010	0
392	20231017	125200	88053900	5010	5010	5010	5010	0
393	20231017	125100	88053900	5010	5010	5010	5010	0
394	20231017	125000	88053900	5010	5010	5010	5010	0
395	20231017	124900	88053900	5010	5010	5010	5010	1
396	20231017	124800	88048890	5020	5020	5020	5020	0
397	20231017	124700	88048890	5020	5020	5020	5020	71
398	20231017	124600	87692470	5040	5040	5040	5040	0
399	20231017	124500	87692470	5040	5040	5040	5040	0
400	20231017	124400	87692470	5040	5040	5040	5040	0
401	20231017	124300	87692470	5040	5040	5040	5040	0
402	20231017	124200	87692470	5040	5040	5040	5040	0
403	20231017	124100	87692470	5040	5040	5040	5040	40
404	20231017	124000	87490870	5040	5040	5040	5040	0
405	20231017	123900	87490870	5040	5040	5040	5040	0
406	20231017	123800	87490870	5040	5040	5040	5040	0
407	20231017	123700	87490870	5040	5040	5040	5040	0
408	20231017	123600	87490870	5040	5040	5040	5040	0
409	20231017	123500	87490870	5040	5040	5040	5040	0
410	20231017	123400	87490870	5040	5040	5040	5040	0
411	20231017	123300	87490870	5040	5040	5040	5040	0
412	20231017	123200	87490870	5040	5040	5040	5040	0
413	20231017	123100	87490870	5040	5040	5040	5040	0
414	20231017	123000	87490870	5040	5040	5040	5040	0
415	20231017	122900	87490870	5040	5040	5040	5040	0
416	20231017	122800	87490870	5040	5040	5040	5040	0
417	20231017	122700	87490870	5040	5040	5040	5040	0
418	20231017	122600	87490870	5040	5040	5040	5040	0
419	20231017	122500	87490870	5040	5040	5040	5040	10
420	20231017	122400	87440470	5040	5040	5040	5040	5
421	20231017	122300	87415270	5010	5010	5010	5010	0
422	20231017	122200	87415270	5010	5010	5010	5010	0
423	20231017	122100	87415270	5010	5010	5010	5010	0
424	20231017	122000	87415270	5010	5010	5010	5010	0
425	20231017	121900	87415270	5010	5010	5010	5010	0
426	20231017	121800	87415270	5010	5010	5010	5010	0
427	20231017	121700	87415270	5010	5010	5010	5010	0
428	20231017	121600	87415270	5010	5010	5010	5010	0
429	20231017	121500	87415270	5010	5010	5010	5010	0
430	20231017	121400	87415270	5010	5010	5010	5010	560
431	20231017	121300	84609670	5010	5020	5020	5010	1254
432	20231017	121200	78323110	5050	5050	5050	5050	0
433	20231017	121100	78323110	5050	5050	5050	5050	0
434	20231017	121000	78323110	5050	5050	5050	5050	4
435	20231017	120900	78302910	5030	5030	5030	5030	0
436	20231017	120800	78302910	5030	5030	5030	5030	0
437	20231017	120700	78302910	5030	5030	5030	5030	0
438	20231017	120600	78302910	5030	5030	5030	5030	54
439	20231017	120500	78031290	5050	5050	5050	5050	0
440	20231017	120400	78031290	5050	5050	5050	5050	16
441	20231017	120300	77950490	5050	5050	5050	5050	0
442	20231017	120200	77950490	5050	5050	5050	5050	4
443	20231017	120100	77930290	5030	5030	5030	5030	58
444	20231017	120000	77638550	5030	5030	5030	5030	15
445	20231017	115900	77563100	5030	5030	5030	5030	414
446	20231017	115800	75480680	5030	5030	5030	5030	0
447	20231017	115700	75480680	5030	5030	5030	5030	0
448	20231017	115600	75480680	5030	5030	5030	5030	0
449	20231017	115500	75480680	5030	5030	5030	5030	0
450	20231017	115400	75480680	5030	5030	5030	5030	0
451	20231017	115300	75480680	5030	5030	5030	5030	0
452	20231017	115200	75480680	5030	5030	5030	5030	0
453	20231017	115100	75480680	5030	5030	5030	5030	0
454	20231017	115000	75480680	5030	5030	5030	5030	0
455	20231017	114900	75480680	5030	5030	5030	5030	16
456	20231017	114800	75400200	5060	5060	5060	5060	0
457	20231017	114700	75400200	5060	5060	5060	5060	0
458	20231017	114600	75400200	5060	5060	5060	5060	0
459	20231017	114500	75400200	5060	5060	5060	5060	0
460	20231017	114400	75400200	5060	5060	5060	5060	0
461	20231017	114300	75400200	5060	5060	5060	5060	0
462	20231017	114200	75400200	5060	5060	5060	5060	0
463	20231017	114100	75400200	5060	5060	5060	5060	0
464	20231017	114000	75400200	5060	5060	5060	5060	0
465	20231017	113900	75400200	5060	5060	5060	5060	0
466	20231017	113800	75400200	5060	5060	5060	5060	0
467	20231017	113700	75400200	5060	5060	5060	5060	0
468	20231017	113600	75400200	5060	5060	5060	5060	0
469	20231017	113500	75400200	5060	5060	5060	5060	0
470	20231017	113400	75400200	5060	5060	5060	5060	0
471	20231017	113300	75400200	5060	5060	5060	5060	0
472	20231017	113200	75400200	5060	5060	5060	5060	0
473	20231017	113100	75400200	5060	5060	5060	5060	0
474	20231017	113000	75400200	5060	5060	5060	5060	0
475	20231017	112900	75400200	5060	5060	5060	5060	0
476	20231017	112800	75400200	5060	5060	5060	5060	0
477	20231017	112700	75400200	5060	5060	5060	5060	0
478	20231017	112600	75400200	5060	5060	5060	5060	0
479	20231017	112500	75400200	5060	5060	5060	5060	0
480	20231017	112400	75400200	5060	5060	5060	5060	0
481	20231017	112300	75400200	5060	5060	5060	5060	0
482	20231017	112200	75400200	5060	5060	5060	5060	0
483	20231017	112100	75400200	5060	5060	5060	5060	0
484	20231017	112000	75400200	5060	5060	5060	5060	0
485	20231017	111900	75400200	5060	5060	5060	5060	0
486	20231017	111800	75400200	5060	5060	5060	5060	0
487	20231017	111700	75400200	5060	5060	5060	5060	0
488	20231017	111600	75400200	5060	5060	5060	5060	0
489	20231017	111500	75400200	5060	5060	5060	5060	0
490	20231017	111400	75400200	5060	5060	5060	5060	0
491	20231017	111300	75400200	5060	5060	5060	5060	0
492	20231017	111200	75400200	5060	5060	5060	5060	0
493	20231017	111100	75400200	5060	5060	5060	5060	0
494	20231017	111000	75400200	5060	5060	5060	5060	0
495	20231017	110900	75400200	5060	5060	5060	5060	0
496	20231017	110800	75400200	5060	5060	5060	5060	0
497	20231017	110700	75400200	5060	5060	5060	5060	0
498	20231017	110600	75400200	5060	5060	5060	5060	0
499	20231017	110500	75400200	5060	5060	5060	5060	0
500	20231017	110400	75400200	5060	5060	5060	5060	0
501	20231017	110300	75400200	5060	5060	5060	5060	0
502	20231017	110200	75400200	5060	5060	5060	5060	0
503	20231017	110100	75400200	5060	5060	5060	5060	0
504	20231017	110000	75400200	5060	5060	5060	5060	2
505	20231017	105900	75390080	5060	5060	5060	5060	0
506	20231017	105800	75390080	5060	5060	5060	5060	0
507	20231017	105700	75390080	5060	5060	5060	5060	1
508	20231017	105600	75385020	5060	5060	5060	5060	0
509	20231017	105500	75385020	5060	5060	5060	5060	2
510	20231017	105400	75374900	5060	5060	5060	5060	2
511	20231017	105300	75364780	5020	5060	5060	5020	271
512	20231017	105200	74001810	5060	5060	5060	5060	0
513	20231017	105100	74001810	5060	5060	5060	5060	2
514	20231017	105000	73991690	5060	5060	5060	5060	4
515	20231017	104900	73971450	5020	5040	5040	5020	100
516	20231017	104800	73468590	5020	5020	5020	5020	0
517	20231017	104700	73468590	5020	5020	5020	5020	0
518	20231017	104600	73468590	5020	5020	5020	5020	0
519	20231017	104500	73468590	5020	5020	5020	5020	0
520	20231017	104400	73468590	5020	5040	5040	5020	700
521	20231017	104300	69950790	5060	5060	5060	5060	0
522	20231017	104200	69950790	5060	5060	5060	5060	0
523	20231017	104100	69950790	5060	5060	5060	5060	200
524	20231017	104000	68938790	5070	5070	5070	5070	0
525	20231017	103900	68938790	5070	5070	5070	5070	0
526	20231017	103800	68938790	5070	5070	5070	5070	0
527	20231017	103700	68938790	5070	5050	5070	5040	454
528	20231017	103600	66650500	5070	5070	5070	5070	0
529	20231017	103500	66650500	5070	5070	5070	5070	2
530	20231017	103400	66640360	5050	5050	5050	5050	0
531	20231017	103300	66640360	5050	5070	5070	5050	495
532	20231017	103200	64130730	5070	5070	5070	5070	0
533	20231017	103100	64130730	5070	5070	5070	5070	2
534	20231017	103000	64120590	5060	5060	5060	5060	0
535	20231017	102900	64120590	5060	5060	5060	5060	0
536	20231017	102800	64120590	5060	5060	5060	5060	0
537	20231017	102700	64120590	5060	5060	5060	5060	0
538	20231017	102600	64120590	5060	5060	5060	5060	0
539	20231017	102500	64120590	5060	5060	5060	5060	0
540	20231017	102400	64120590	5060	5060	5060	5060	0
541	20231017	102300	64120590	5060	5060	5060	5060	0
542	20231017	102200	64120590	5060	5060	5060	5060	0
543	20231017	102100	64120590	5060	5060	5060	5060	0
544	20231017	102000	64120590	5060	5060	5060	5060	0
545	20231017	101900	64120590	5060	5060	5060	5060	0
546	20231017	101800	64120590	5060	5060	5060	5060	0
547	20231017	101700	64120590	5060	5060	5060	5060	0
548	20231017	101600	64120590	5060	5060	5060	5060	0
549	20231017	101500	64120590	5060	5060	5060	5060	0
550	20231017	101400	64120590	5060	5060	5060	5060	0
551	20231017	101300	64120590	5060	5060	5060	5060	1
552	20231017	101200	64115530	5080	5080	5080	5080	0
553	20231017	101100	64115530	5080	5080	5080	5080	0
554	20231017	101000	64115530	5080	5080	5080	5080	0
555	20231017	100900	64115530	5080	5080	5080	5080	3
556	20231017	100800	64100290	5080	5050	5080	5050	81
557	20231017	100700	63690970	5050	5050	5050	5050	2
558	20231017	100600	63680870	5030	5030	5030	5030	0
559	20231017	100500	63680870	5030	5030	5030	5030	0
560	20231017	100400	63680870	5030	5030	5030	5030	204
561	20231017	100300	62654750	5050	5050	5050	5050	0
562	20231017	100200	62654750	5050	5030	5050	5030	577
563	20231017	100100	59752320	5050	5030	5050	5030	6
564	20231017	100000	59722060	5050	5050	5050	5050	0
565	20231017	095900	59722060	5050	5050	5050	5050	0
566	20231017	095800	59722060	5050	5050	5050	5050	4
567	20231017	095700	59701860	5050	5050	5050	5050	0
568	20231017	095600	59701860	5050	5050	5050	5050	0
569	20231017	095500	59701860	5050	5050	5050	5050	0
570	20231017	095400	59701860	5050	5050	5050	5050	0
571	20231017	095300	59701860	5050	5050	5050	5050	9
572	20231017	095200	59656410	5050	5050	5050	5050	0
573	20231017	095100	59656410	5050	5050	5050	5050	0
574	20231017	095000	59656410	5050	5040	5050	5030	671
575	20231017	094900	56280550	5040	5040	5040	5040	50
576	20231017	094800	56028550	5040	5050	5050	5040	454
577	20231017	094700	53739850	5050	5050	5050	5050	500
578	20231017	094600	51214850	5060	5070	5070	5060	162
579	20231017	094500	50394820	5080	5080	5080	5080	0
580	20231017	094400	50394820	5080	5080	5080	5080	0
581	20231017	094300	50394820	5080	5080	5080	5080	0
582	20231017	094200	50394820	5080	5080	5080	5080	0
583	20231017	094100	50394820	5080	5080	5080	5080	19
584	20231017	094000	50298300	5080	5080	5080	5080	0
585	20231017	093900	50298300	5080	5080	5080	5080	5
586	20231017	093800	50272900	5080	5080	5080	5080	0
587	20231017	093700	50272900	5080	5080	5080	5080	0
588	20231017	093600	50272900	5080	5090	5090	5080	150
589	20231017	093500	49510860	5080	5080	5080	5080	53
590	20231017	093400	49241620	5090	5090	5090	5090	0
591	20231017	093300	49241620	5090	5090	5090	5090	0
592	20231017	093200	49241620	5090	5090	5090	5080	54
593	20231017	093100	48967260	5080	5080	5080	5080	801
594	20231017	093000	44898180	5080	5080	5080	5080	601
595	20231017	092900	41845100	5070	5070	5070	5070	108
596	20231017	092800	41297540	5050	5050	5050	5050	0
597	20231017	092700	41297540	5050	5050	5050	5050	1132
598	20231017	092600	35580940	5050	5050	5050	5050	245
599	20231017	092500	34343690	5060	5060	5060	5060	0
600	20231017	092400	34343690	5060	5040	5060	5040	152
601	20231017	092300	33577570	5060	5040	5060	5040	20
602	20231017	092200	33476730	5060	5060	5070	5060	190
603	20231017	092100	32515310	5060	5060	5060	5060	0
604	20231017	092000	32515310	5060	5060	5060	5060	0
605	20231017	091900	32515310	5060	5060	5060	5060	0
606	20231017	091800	32515310	5060	5060	5060	5060	0
607	20231017	091700	32515310	5060	5060	5060	5060	0
608	20231017	091600	32515310	5060	5060	5060	5060	0
609	20231017	091500	32515310	5060	5060	5060	5060	0
610	20231017	091400	32515310	5060	5060	5060	5060	0
611	20231017	091300	32515310	5060	5060	5060	5060	0
612	20231017	091200	32515310	5060	5060	5060	5060	0
613	20231017	091100	32515310	5060	5060	5060	5060	0
614	20231017	091000	32515310	5060	5060	5060	5060	20
615	20231017	090900	32414110	5060	5050	5060	5050	290
616	20231017	090800	30949100	5050	5050	5050	5050	0
617	20231017	090700	30949100	5050	5050	5050	5050	5
618	20231017	090600	30923850	5050	5050	5050	5050	0
619	20231017	090500	30923850	5050	5050	5050	5050	0
620	20231017	090400	30923850	5050	5040	5050	5040	252
621	20231017	090300	29653730	5040	5030	5040	5030	2
622	20231017	090200	29643660	5040	5050	5050	5040	12
623	20231017	090100	29583160	5040	5030	5040	5030	454
624	20231017	090000	27296420	5040	4975	5040	4975	5475