KissMeData/405920/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	205500	145310940	5080	5080	5080	5080	116
3	20231016	205400	145310940	5080	5080	5080	5080	0
4	20231016	205300	145310940	5080	5080	5080	5080	0
5	20231016	205200	145310940	5080	5080	5080	5080	0
6	20231016	205100	145310940	5080	5080	5080	5080	0
7	20231016	205000	145310940	5080	5080	5080	5080	0
8	20231016	204900	145310940	5080	5080	5080	5080	0
9	20231016	204800	145310940	5080	5080	5080	5080	0
10	20231016	204700	145310940	5080	5080	5080	5080	0
11	20231016	204600	145310940	5080	5080	5080	5080	0
12	20231016	204500	145310940	5080	5080	5080	5080	0
13	20231016	204400	145310940	5080	5080	5080	5080	0
14	20231016	204300	145310940	5080	5080	5080	5080	0
15	20231016	204200	145310940	5080	5080	5080	5080	0
16	20231016	204100	145310940	5080	5080	5080	5080	0
17	20231016	204000	145310940	5080	5080	5080	5080	0
18	20231016	203900	145310940	5080	5080	5080	5080	0
19	20231016	203800	145310940	5080	5080	5080	5080	0
20	20231016	203700	145310940	5080	5080	5080	5080	0
21	20231016	203600	145310940	5080	5080	5080	5080	0
22	20231016	203500	145310940	5080	5080	5080	5080	0
23	20231016	203400	145310940	5080	5080	5080	5080	0
24	20231016	203300	145310940	5080	5080	5080	5080	0
25	20231016	203200	145310940	5080	5080	5080	5080	0
26	20231016	203100	145310940	5080	5080	5080	5080	0
27	20231016	203000	145310940	5080	5080	5080	5080	0
28	20231016	202900	145310940	5080	5080	5080	5080	0
29	20231016	202800	145310940	5080	5080	5080	5080	0
30	20231016	202700	145310940	5080	5080	5080	5080	0
31	20231016	202600	145310940	5080	5080	5080	5080	0
32	20231016	202500	145310940	5080	5080	5080	5080	116
33	20231016	202400	145310940	5080	5080	5080	5080	0
34	20231016	202300	145310940	5080	5080	5080	5080	0
35	20231016	202200	145310940	5080	5080	5080	5080	0
36	20231016	202100	145310940	5080	5080	5080	5080	0
37	20231016	202000	145310940	5080	5080	5080	5080	0
38	20231016	201900	145310940	5080	5080	5080	5080	0
39	20231016	201800	145310940	5080	5080	5080	5080	0
40	20231016	201700	145310940	5080	5080	5080	5080	0
41	20231016	201600	145310940	5080	5080	5080	5080	0
42	20231016	201500	145310940	5080	5080	5080	5080	0
43	20231016	201400	145310940	5080	5080	5080	5080	0
44	20231016	201300	145310940	5080	5080	5080	5080	0
45	20231016	201200	145310940	5080	5080	5080	5080	0
46	20231016	201100	145310940	5080	5080	5080	5080	0
47	20231016	201000	145310940	5080	5080	5080	5080	0
48	20231016	200900	145310940	5080	5080	5080	5080	0
49	20231016	200800	145310940	5080	5080	5080	5080	0
50	20231016	200700	145310940	5080	5080	5080	5080	0
51	20231016	200600	145310940	5080	5080	5080	5080	0
52	20231016	200500	145310940	5080	5080	5080	5080	0
53	20231016	200400	145310940	5080	5080	5080	5080	0
54	20231016	200300	145310940	5080	5080	5080	5080	0
55	20231016	200200	145310940	5080	5080	5080	5080	0
56	20231016	200100	145310940	5080	5080	5080	5080	0
57	20231016	200000	145310940	5080	5080	5080	5080	0
58	20231016	195900	145310940	5080	5080	5080	5080	0
59	20231016	195800	145310940	5080	5080	5080	5080	0
60	20231016	195700	145310940	5080	5080	5080	5080	0
61	20231016	195600	145310940	5080	5080	5080	5080	0
62	20231016	195500	145310940	5080	5080	5080	5080	116
63	20231016	195400	145310940	5080	5080	5080	5080	0
64	20231016	195300	145310940	5080	5080	5080	5080	0
65	20231016	195200	145310940	5080	5080	5080	5080	0
66	20231016	195100	145310940	5080	5080	5080	5080	0
67	20231016	195000	145310940	5080	5080	5080	5080	0
68	20231016	194900	145310940	5080	5080	5080	5080	0
69	20231016	194800	145310940	5080	5080	5080	5080	0
70	20231016	194700	145310940	5080	5080	5080	5080	0
71	20231016	194600	145310940	5080	5080	5080	5080	0
72	20231016	194500	145310940	5080	5080	5080	5080	0
73	20231016	194400	145310940	5080	5080	5080	5080	0
74	20231016	194300	145310940	5080	5080	5080	5080	0
75	20231016	194200	145310940	5080	5080	5080	5080	0
76	20231016	194100	145310940	5080	5080	5080	5080	0
77	20231016	194000	145310940	5080	5080	5080	5080	0
78	20231016	193900	145310940	5080	5080	5080	5080	0
79	20231016	193800	145310940	5080	5080	5080	5080	0
80	20231016	193700	145310940	5080	5080	5080	5080	0
81	20231016	193600	145310940	5080	5080	5080	5080	0
82	20231016	193500	145310940	5080	5080	5080	5080	0
83	20231016	193400	145310940	5080	5080	5080	5080	0
84	20231016	193300	145310940	5080	5080	5080	5080	0
85	20231016	193200	145310940	5080	5080	5080	5080	0
86	20231016	193100	145310940	5080	5080	5080	5080	0
87	20231016	193000	145310940	5080	5080	5080	5080	0
88	20231016	192900	145310940	5080	5080	5080	5080	0
89	20231016	192800	145310940	5080	5080	5080	5080	0
90	20231016	192700	145310940	5080	5080	5080	5080	0
91	20231016	192600	145310940	5080	5080	5080	5080	0
92	20231016	192500	145310940	5080	5080	5080	5080	116
93	20231016	192400	145310940	5080	5080	5080	5080	0
94	20231016	192300	145310940	5080	5080	5080	5080	0
95	20231016	192200	145310940	5080	5080	5080	5080	0
96	20231016	192100	145310940	5080	5080	5080	5080	0
97	20231016	192000	145310940	5080	5080	5080	5080	0
98	20231016	191900	145310940	5080	5080	5080	5080	0
99	20231016	191800	145310940	5080	5080	5080	5080	0
100	20231016	191700	145310940	5080	5080	5080	5080	0
101	20231016	191600	145310940	5080	5080	5080	5080	0
102	20231016	191500	145310940	5080	5080	5080	5080	0
103	20231016	191400	145310940	5080	5080	5080	5080	0
104	20231016	191300	145310940	5080	5080	5080	5080	0
105	20231016	191200	145310940	5080	5080	5080	5080	0
106	20231016	191100	145310940	5080	5080	5080	5080	0
107	20231016	191000	145310940	5080	5080	5080	5080	0
108	20231016	190900	145310940	5080	5080	5080	5080	0
109	20231016	190800	145310940	5080	5080	5080	5080	0
110	20231016	190700	145310940	5080	5080	5080	5080	0
111	20231016	190600	145310940	5080	5080	5080	5080	0
112	20231016	190500	145310940	5080	5080	5080	5080	0
113	20231016	190400	145310940	5080	5080	5080	5080	0
114	20231016	190300	145310940	5080	5080	5080	5080	0
115	20231016	190200	145310940	5080	5080	5080	5080	0
116	20231016	190100	145310940	5080	5080	5080	5080	0
117	20231016	190000	145310940	5080	5080	5080	5080	0
118	20231016	185900	145310940	5080	5080	5080	5080	0
119	20231016	185800	145310940	5080	5080	5080	5080	0
120	20231016	185700	145310940	5080	5080	5080	5080	0
121	20231016	185600	145310940	5080	5080	5080	5080	0
122	20231016	185500	145310940	5080	5080	5080	5080	116
123	20231016	185400	145310940	5080	5080	5080	5080	0
124	20231016	185300	145310940	5080	5080	5080	5080	0
125	20231016	185200	145310940	5080	5080	5080	5080	0
126	20231016	185100	145310940	5080	5080	5080	5080	0
127	20231016	185000	145310940	5080	5080	5080	5080	0
128	20231016	184900	145310940	5080	5080	5080	5080	0
129	20231016	184800	145310940	5080	5080	5080	5080	0
130	20231016	184700	145310940	5080	5080	5080	5080	0
131	20231016	184600	145310940	5080	5080	5080	5080	0
132	20231016	184500	145310940	5080	5080	5080	5080	0
133	20231016	184400	145310940	5080	5080	5080	5080	0
134	20231016	184300	145310940	5080	5080	5080	5080	0
135	20231016	184200	145310940	5080	5080	5080	5080	0
136	20231016	184100	145310940	5080	5080	5080	5080	0
137	20231016	184000	145310940	5080	5080	5080	5080	0
138	20231016	183900	145310940	5080	5080	5080	5080	0
139	20231016	183800	145310940	5080	5080	5080	5080	0
140	20231016	183700	145310940	5080	5080	5080	5080	0
141	20231016	183600	145310940	5080	5080	5080	5080	0
142	20231016	183500	145310940	5080	5080	5080	5080	0
143	20231016	183400	145310940	5080	5080	5080	5080	0
144	20231016	183300	145310940	5080	5080	5080	5080	0
145	20231016	183200	145310940	5080	5080	5080	5080	0
146	20231016	183100	145310940	5080	5080	5080	5080	0
147	20231016	183000	145310940	5080	5080	5080	5080	0
148	20231016	182900	145310940	5080	5080	5080	5080	0
149	20231016	182800	145310940	5080	5080	5080	5080	0
150	20231016	182700	145310940	5080	5080	5080	5080	0
151	20231016	182600	145310940	5080	5080	5080	5080	0
152	20231016	182500	145310940	5080	5080	5080	5080	116
153	20231016	182400	145310940	5080	5080	5080	5080	0
154	20231016	182300	145310940	5080	5080	5080	5080	0
155	20231016	182200	145310940	5080	5080	5080	5080	0
156	20231016	182100	145310940	5080	5080	5080	5080	0
157	20231016	182000	145310940	5080	5080	5080	5080	0
158	20231016	181900	145310940	5080	5080	5080	5080	0
159	20231016	181800	145310940	5080	5080	5080	5080	0
160	20231016	181700	145310940	5080	5080	5080	5080	0
161	20231016	181600	145310940	5080	5080	5080	5080	0
162	20231016	181500	145310940	5080	5080	5080	5080	0
163	20231016	181400	145310940	5080	5080	5080	5080	0
164	20231016	181300	145310940	5080	5080	5080	5080	0
165	20231016	181200	145310940	5080	5080	5080	5080	0
166	20231016	181100	145310940	5080	5080	5080	5080	0
167	20231016	181000	145310940	5080	5080	5080	5080	0
168	20231016	180900	145310940	5080	5080	5080	5080	0
169	20231016	180800	145310940	5080	5080	5080	5080	0
170	20231016	180700	145310940	5080	5080	5080	5080	0
171	20231016	180600	145310940	5080	5080	5080	5080	0
172	20231016	180500	145310940	5080	5080	5080	5080	0
173	20231016	180400	145310940	5080	5080	5080	5080	0
174	20231016	180300	145310940	5080	5080	5080	5080	0
175	20231016	180200	145310940	5080	5080	5080	5080	0
176	20231016	180100	145310940	5080	5080	5080	5080	0
177	20231016	180000	145310940	5080	5080	5080	5080	0
178	20231016	175900	145310940	5080	5080	5080	5080	0
179	20231016	175800	145310940	5080	5080	5080	5080	0
180	20231016	175700	145310940	5080	5080	5080	5080	0
181	20231016	175600	145310940	5080	5080	5080	5080	0
182	20231016	175500	145310940	5080	5080	5080	5080	116
183	20231016	175400	145310940	5080	5080	5080	5080	0
184	20231016	175300	145310940	5080	5080	5080	5080	0
185	20231016	175200	145310940	5080	5080	5080	5080	0
186	20231016	175100	145310940	5080	5080	5080	5080	0
187	20231016	175000	145310940	5080	5080	5080	5080	0
188	20231016	174900	145310940	5080	5080	5080	5080	0
189	20231016	174800	145310940	5080	5080	5080	5080	0
190	20231016	174700	145310940	5080	5080	5080	5080	0
191	20231016	174600	145310940	5080	5080	5080	5080	0
192	20231016	174500	145310940	5080	5080	5080	5080	0
193	20231016	174400	145310940	5080	5080	5080	5080	0
194	20231016	174300	145310940	5080	5080	5080	5080	0
195	20231016	174200	145310940	5080	5080	5080	5080	0
196	20231016	174100	145310940	5080	5080	5080	5080	0
197	20231016	174000	145310940	5080	5080	5080	5080	0
198	20231016	173900	145310940	5080	5080	5080	5080	0
199	20231016	173800	145310940	5080	5080	5080	5080	0
200	20231016	173700	145310940	5080	5080	5080	5080	0
201	20231016	173600	145310940	5080	5080	5080	5080	0
202	20231016	173500	145310940	5080	5080	5080	5080	0
203	20231016	173400	145310940	5080	5080	5080	5080	0
204	20231016	173300	145310940	5080	5080	5080	5080	0
205	20231016	173200	145310940	5080	5080	5080	5080	0
206	20231016	173100	145310940	5080	5080	5080	5080	0
207	20231016	173000	145310940	5080	5080	5080	5080	0
208	20231016	172900	145310940	5080	5080	5080	5080	0
209	20231016	172800	145310940	5080	5080	5080	5080	0
210	20231016	172700	145310940	5080	5080	5080	5080	0
211	20231016	172600	145310940	5080	5080	5080	5080	0
212	20231016	172500	145310940	5080	5080	5080	5080	116
213	20231016	172400	145310940	5080	5080	5080	5080	0
214	20231016	172300	145310940	5080	5080	5080	5080	0
215	20231016	172200	145310940	5080	5080	5080	5080	0
216	20231016	172100	145310940	5080	5080	5080	5080	0
217	20231016	172000	145310940	5080	5080	5080	5080	0
218	20231016	171900	145310940	5080	5080	5080	5080	0
219	20231016	171800	145310940	5080	5080	5080	5080	0
220	20231016	171700	145310940	5080	5080	5080	5080	0
221	20231016	171600	145310940	5080	5080	5080	5080	0
222	20231016	171500	145310940	5080	5080	5080	5080	0
223	20231016	171400	145310940	5080	5080	5080	5080	0
224	20231016	171300	145310940	5080	5080	5080	5080	0
225	20231016	171200	145310940	5080	5080	5080	5080	0
226	20231016	171100	145310940	5080	5080	5080	5080	0
227	20231016	171000	145310940	5080	5080	5080	5080	0
228	20231016	170900	145310940	5080	5080	5080	5080	0
229	20231016	170800	145310940	5080	5080	5080	5080	0
230	20231016	170700	145310940	5080	5080	5080	5080	0
231	20231016	170600	145310940	5080	5080	5080	5080	0
232	20231016	170500	145310940	5080	5080	5080	5080	0
233	20231016	170400	145310940	5080	5080	5080	5080	0
234	20231016	170300	145310940	5080	5080	5080	5080	0
235	20231016	170200	145310940	5080	5080	5080	5080	0
236	20231016	170100	145310940	5080	5080	5080	5080	0
237	20231016	170000	145310940	5080	5080	5080	5080	0
238	20231016	165900	145310940	5080	5080	5080	5080	0
239	20231016	165800	145310940	5080	5080	5080	5080	0
240	20231016	165700	145310940	5080	5080	5080	5080	0
241	20231016	165600	145310940	5080	5080	5080	5080	0
242	20231016	165500	145310940	5080	5080	5080	5080	116
243	20231016	165400	145310940	5080	5080	5080	5080	0
244	20231016	165300	145310940	5080	5080	5080	5080	0
245	20231016	165200	145310940	5080	5080	5080	5080	0
246	20231016	165100	145310940	5080	5080	5080	5080	0
247	20231016	165000	145310940	5080	5080	5080	5080	0
248	20231016	164900	145310940	5080	5080	5080	5080	0
249	20231016	164800	145310940	5080	5080	5080	5080	0
250	20231016	164700	145310940	5080	5080	5080	5080	0
251	20231016	164600	145310940	5080	5080	5080	5080	0
252	20231016	164500	145310940	5080	5080	5080	5080	0
253	20231016	164400	145310940	5080	5080	5080	5080	0
254	20231016	164300	145310940	5080	5080	5080	5080	0
255	20231016	164200	145310940	5080	5080	5080	5080	0
256	20231016	164100	145310940	5080	5080	5080	5080	0
257	20231016	164000	145310940	5080	5080	5080	5080	0
258	20231016	163900	145310940	5080	5080	5080	5080	0
259	20231016	163800	145310940	5080	5080	5080	5080	0
260	20231016	163700	145310940	5080	5080	5080	5080	0
261	20231016	163600	145310940	5080	5080	5080	5080	0
262	20231016	163500	145310940	5080	5080	5080	5080	0
263	20231016	163400	145310940	5080	5080	5080	5080	0
264	20231016	163300	145310940	5080	5080	5080	5080	0
265	20231016	163200	145310940	5080	5080	5080	5080	0
266	20231016	163100	145310940	5080	5080	5080	5080	0
267	20231016	163000	145310940	5080	5080	5080	5080	0
268	20231016	162900	145310940	5080	5080	5080	5080	0
269	20231016	162800	145310940	5080	5080	5080	5080	0
270	20231016	162700	145310940	5080	5080	5080	5080	0
271	20231016	162600	145310940	5080	5080	5080	5080	0
272	20231016	162500	145310940	5080	5080	5080	5080	116
273	20231016	162400	145310940	5080	5080	5080	5080	0
274	20231016	162300	145310940	5080	5080	5080	5080	0
275	20231016	162200	145310940	5080	5080	5080	5080	0
276	20231016	162100	145310940	5080	5080	5080	5080	0
277	20231016	162000	145310940	5080	5080	5080	5080	0
278	20231016	161900	145310940	5080	5080	5080	5080	0
279	20231016	161800	145310940	5080	5080	5080	5080	0
280	20231016	161700	145310940	5080	5080	5080	5080	0
281	20231016	161600	145310940	5080	5080	5080	5080	0
282	20231016	161500	145310940	5080	5080	5080	5080	0
283	20231016	161400	145310940	5080	5080	5080	5080	0
284	20231016	161300	145310940	5080	5080	5080	5080	0
285	20231016	161200	145310940	5080	5080	5080	5080	0
286	20231016	161100	145310940	5080	5080	5080	5080	0
287	20231016	161000	145310940	5080	5080	5080	5080	0
288	20231016	160900	145310940	5080	5080	5080	5080	0
289	20231016	160800	145310940	5080	5080	5080	5080	0
290	20231016	160700	145310940	5080	5080	5080	5080	0
291	20231016	160600	145310940	5080	5080	5080	5080	0
292	20231016	160500	145310940	5080	5080	5080	5080	0
293	20231016	160400	145310940	5080	5080	5080	5080	0
294	20231016	160300	145310940	5080	5080	5080	5080	0
295	20231016	160200	145310940	5080	5080	5080	5080	0
296	20231016	160100	145310940	5080	5080	5080	5080	0
297	20231016	160000	145310940	5080	5080	5080	5080	0
298	20231016	155900	145310940	5080	5080	5080	5080	0
299	20231016	155800	145310940	5080	5080	5080	5080	0
300	20231016	155700	145310940	5080	5080	5080	5080	0
301	20231016	155600	145310940	5080	5080	5080	5080	0
302	20231016	155500	145310940	5080	5080	5080	5080	116
303	20231016	155400	145310940	5080	5080	5080	5080	0
304	20231016	155300	145310940	5080	5080	5080	5080	0
305	20231016	155200	145310940	5080	5080	5080	5080	0
306	20231016	155100	145310940	5080	5080	5080	5080	0
307	20231016	155000	145310940	5080	5080	5080	5080	0
308	20231016	154900	145310940	5080	5080	5080	5080	0
309	20231016	154800	145310940	5080	5080	5080	5080	0
310	20231016	154700	145310940	5080	5080	5080	5080	0
311	20231016	154600	145310940	5080	5080	5080	5080	0
312	20231016	154500	145310940	5080	5080	5080	5080	0
313	20231016	154400	145310940	5080	5080	5080	5080	0
314	20231016	154300	145310940	5080	5080	5080	5080	0
315	20231016	154200	145310940	5080	5080	5080	5080	0
316	20231016	154100	145310940	5080	5080	5080	5080	0
317	20231016	154000	145310940	5080	5080	5080	5080	0
318	20231016	153900	145310940	5080	5080	5080	5080	0
319	20231016	153800	145310940	5080	5080	5080	5080	0
320	20231016	153700	145310940	5080	5080	5080	5080	0
321	20231016	153600	145310940	5080	5080	5080	5080	0
322	20231016	153500	145310940	5080	5080	5080	5080	0
323	20231016	153400	145310940	5080	5080	5080	5080	0
324	20231016	153300	145310940	5080	5080	5080	5080	0
325	20231016	153200	145310940	5080	5080	5080	5080	0
326	20231016	153100	145310940	5080	5080	5080	5080	0
327	20231016	153000	145310940	5080	5080	5080	5080	116
328	20231016	152900	144721660	5060	5060	5060	5060	0
329	20231016	152800	144721660	5060	5060	5060	5060	0
330	20231016	152700	144721660	5060	5060	5060	5060	0
331	20231016	152600	144721660	5060	5060	5060	5060	0
332	20231016	152500	144721660	5060	5060	5060	5060	0
333	20231016	152400	144721660	5060	5060	5060	5060	0
334	20231016	152300	144721660	5060	5060	5060	5060	0
335	20231016	152200	144721660	5060	5060	5060	5060	0
336	20231016	152100	144721660	5060	5060	5060	5060	0
337	20231016	152000	144721660	5060	5060	5060	5060	0
338	20231016	151900	144721660	5060	5060	5060	5060	0
339	20231016	151800	144721660	5060	5070	5070	5060	9
340	20231016	151700	144676110	5070	5070	5070	5070	0
341	20231016	151600	144676110	5070	5070	5070	5070	0
342	20231016	151500	144676110	5070	5070	5070	5070	0
343	20231016	151400	144676110	5070	5070	5070	5070	4
344	20231016	151300	144655830	5070	5070	5070	5070	0
345	20231016	151200	144655830	5070	5100	5100	5070	168
346	20231016	151100	143804040	5090	5060	5140	5050	170
347	20231016	151000	142941980	5050	5040	5050	5030	856
348	20231016	150900	138626490	5020	5030	5030	5020	1511
349	20231016	150800	131036270	5040	5040	5040	5040	0
350	20231016	150700	131036270	5040	5040	5040	5040	0
351	20231016	150600	131036270	5040	5050	5050	5040	199
352	20231016	150500	130033290	5050	5050	5050	5050	59
353	20231016	150400	129735340	5050	5050	5050	5050	0
354	20231016	150300	129735340	5050	5050	5050	5050	3
355	20231016	150200	129720190	5050	5050	5050	5050	23
356	20231016	150100	129604040	5050	5050	5050	5050	2
357	20231016	150000	129593940	5050	5050	5050	5050	1
358	20231016	145900	129588890	5050	5050	5050	5050	1
359	20231016	145800	129583840	5050	5050	5050	5050	0
360	20231016	145700	129583840	5050	5050	5050	5050	1
361	20231016	145600	129578790	5040	5040	5040	5040	10
362	20231016	145500	129528390	5040	5040	5040	5040	160
363	20231016	145400	128721990	5040	5040	5040	5040	0
364	20231016	145300	128721990	5040	5040	5040	5040	3
365	20231016	145200	128706870	5040	5040	5040	5040	3
366	20231016	145100	128691750	5040	5050	5050	5040	103
367	20231016	145000	128171630	5040	5040	5040	5040	0
368	20231016	144900	128171630	5040	5040	5040	5040	0
369	20231016	144800	128171630	5040	5040	5040	5040	0
370	20231016	144700	128171630	5040	5040	5040	5040	2
371	20231016	144600	128161550	5050	5050	5050	5050	0
372	20231016	144500	128161550	5050	5050	5050	5050	1
373	20231016	144400	128156500	5040	5040	5040	5040	0
374	20231016	144300	128156500	5040	5040	5040	5040	0
375	20231016	144200	128156500	5040	5040	5040	5040	0
376	20231016	144100	128156500	5040	5040	5040	5040	17
377	20231016	144000	128070820	5040	5040	5040	5040	6
378	20231016	143900	128040580	5050	5050	5050	5050	167
379	20231016	143800	127197230	5040	5040	5040	5040	1
380	20231016	143700	127192190	5040	5050	5050	5040	5
381	20231016	143600	127166970	5050	5050	5050	5050	0
382	20231016	143500	127166970	5050	5050	5050	5050	0
383	20231016	143400	127166970	5050	5050	5050	5050	21
384	20231016	143300	127060920	5050	5050	5050	5050	13
385	20231016	143200	126995270	5050	5050	5050	5050	3
386	20231016	143100	126980120	5050	5050	5050	5050	0
387	20231016	143000	126980120	5050	5050	5050	5050	0
388	20231016	142900	126980120	5050	5050	5050	5050	0
389	20231016	142800	126980120	5050	5050	5050	5050	0
390	20231016	142700	126980120	5050	5050	5050	5050	20
391	20231016	142600	126879120	5050	5050	5050	5050	11
392	20231016	142500	126823570	5040	5040	5040	5040	0
393	20231016	142400	126823570	5040	5040	5040	5040	0
394	20231016	142300	126823570	5040	5040	5040	5040	0
395	20231016	142200	126823570	5040	5040	5040	5040	0
396	20231016	142100	126823570	5040	5040	5040	5040	0
397	20231016	142000	126823570	5040	5040	5040	5040	0
398	20231016	141900	126823570	5040	5040	5040	5040	0
399	20231016	141800	126823570	5040	5040	5040	5040	1
400	20231016	141700	126818530	5040	5040	5040	5040	0
401	20231016	141600	126818530	5040	5040	5040	5040	0
402	20231016	141500	126818530	5040	5040	5040	5040	0
403	20231016	141400	126818530	5040	5040	5040	5040	91
404	20231016	141300	126359890	5040	5040	5040	5040	11
405	20231016	141200	126304450	5040	5040	5040	5040	13
406	20231016	141100	126238930	5040	5040	5040	5040	0
407	20231016	141000	126238930	5040	5040	5040	5040	1
408	20231016	140900	126233890	5040	5040	5040	5040	0
409	20231016	140800	126233890	5040	5040	5040	5040	0
410	20231016	140700	126233890	5040	5040	5040	5040	1
411	20231016	140600	126228850	5000	5000	5000	5000	0
412	20231016	140500	126228850	5000	5000	5000	5000	0
413	20231016	140400	126228850	5000	5000	5000	5000	0
414	20231016	140300	126228850	5000	5000	5000	5000	0
415	20231016	140200	126228850	5000	5000	5000	5000	0
416	20231016	140100	126228850	5000	5000	5000	5000	0
417	20231016	140000	126228850	5000	5000	5000	5000	0
418	20231016	135900	126228850	5000	5000	5000	5000	0
419	20231016	135800	126228850	5000	5000	5000	5000	0
420	20231016	135700	126228850	5000	5000	5000	5000	0
421	20231016	135600	126228850	5000	5000	5000	5000	0
422	20231016	135500	126228850	5000	5000	5000	5000	0
423	20231016	135400	126228850	5000	5000	5000	5000	0
424	20231016	135300	126228850	5000	5000	5000	5000	1
425	20231016	135200	126223850	5000	5000	5000	5000	0
426	20231016	135100	126223850	5000	5000	5000	5000	836
427	20231016	135000	122043850	5010	5020	5020	5010	398
428	20231016	134900	120048770	5030	5030	5030	5030	0
429	20231016	134800	120048770	5030	5030	5030	5030	2
430	20231016	134700	120038710	5030	5030	5030	5030	81
431	20231016	134600	119631280	5030	5040	5040	5030	102
432	20231016	134500	119117230	5030	5030	5030	5030	0
433	20231016	134400	119117230	5030	5030	5030	5030	1
434	20231016	134300	119112200	5030	5040	5040	5030	21
435	20231016	134200	119006440	5030	5030	5030	5030	13
436	20231016	134100	118941050	5030	5030	5030	5030	200
437	20231016	134000	117935050	5020	5020	5020	5020	0
438	20231016	133900	117935050	5020	5020	5020	5020	0
439	20231016	133800	117935050	5020	5020	5020	5020	0
440	20231016	133700	117935050	5020	5020	5020	5020	0
441	20231016	133600	117935050	5020	5020	5020	5020	0
442	20231016	133500	117935050	5020	5020	5020	5020	0
443	20231016	133400	117935050	5020	5020	5020	5020	0
444	20231016	133300	117935050	5020	5020	5020	5020	0
445	20231016	133200	117935050	5020	5020	5020	5020	0
446	20231016	133100	117935050	5020	5020	5020	5020	0
447	20231016	133000	117935050	5020	5020	5020	5020	0
448	20231016	132900	117935050	5020	5020	5020	5020	0
449	20231016	132800	117935050	5020	5020	5020	5020	1
450	20231016	132700	117930030	5020	5020	5020	5020	1
451	20231016	132600	117925010	5020	5020	5020	5020	35
452	20231016	132500	117749310	5020	5020	5020	5020	0
453	20231016	132400	117749310	5020	5020	5020	5020	50
454	20231016	132300	117498310	5020	5020	5020	5020	3
455	20231016	132200	117483250	5020	5010	5020	5010	6
456	20231016	132100	117453140	5020	5020	5020	5020	0
457	20231016	132000	117453140	5020	5020	5020	5020	0
458	20231016	131900	117453140	5020	5020	5020	5020	0
459	20231016	131800	117453140	5020	5020	5020	5020	0
460	20231016	131700	117453140	5020	5020	5020	5020	0
461	20231016	131600	117453140	5020	5020	5020	5020	0
462	20231016	131500	117453140	5020	5020	5020	5020	0
463	20231016	131400	117453140	5020	5010	5020	5010	2
464	20231016	131300	117443110	5020	5020	5020	5010	43
465	20231016	131200	117227450	5020	5020	5020	5020	5
466	20231016	131100	117202350	5030	5030	5030	5030	0
467	20231016	131000	117202350	5030	5030	5030	5030	2
468	20231016	130900	117192290	5030	5030	5030	5030	1
469	20231016	130800	117187260	5010	5020	5020	5010	505
470	20231016	130700	114656920	5020	5020	5020	5020	0
471	20231016	130600	114656920	5020	5020	5020	5020	0
472	20231016	130500	114656920	5020	5020	5020	5020	0
473	20231016	130400	114656920	5020	5020	5020	5020	0
474	20231016	130300	114656920	5020	5020	5020	5020	0
475	20231016	130200	114656920	5020	5020	5020	5020	0
476	20231016	130100	114656920	5020	5020	5020	5020	0
477	20231016	130000	114656920	5020	5020	5020	5020	40
478	20231016	125900	114456120	5020	5020	5020	5020	223
479	20231016	125800	113336660	5020	5020	5020	5020	11
480	20231016	125700	113281440	5020	5020	5020	5020	2
481	20231016	125600	113271400	5020	5020	5020	5020	151
482	20231016	125500	112513380	5020	5020	5020	5020	0
483	20231016	125400	112513380	5020	5020	5020	5020	0
484	20231016	125300	112513380	5020	5020	5020	5020	0
485	20231016	125200	112513380	5020	5020	5020	5020	0
486	20231016	125100	112513380	5020	5020	5020	5020	0
487	20231016	125000	112513380	5020	5020	5020	5020	0
488	20231016	124900	112513380	5020	5020	5020	5020	2
489	20231016	124800	112503340	5010	5010	5010	5010	0
490	20231016	124700	112503340	5010	5010	5010	5010	0
491	20231016	124600	112503340	5010	5010	5010	5010	0
492	20231016	124500	112503340	5010	5010	5010	5010	0
493	20231016	124400	112503340	5010	5010	5020	5010	130
494	20231016	124300	111851930	5010	5010	5010	5010	0
495	20231016	124200	111851930	5010	5030	5030	5010	219
496	20231016	124100	110752920	5010	5010	5010	5010	0
497	20231016	124000	110752920	5010	5010	5010	5010	0
498	20231016	123900	110752920	5010	5010	5010	5010	0
499	20231016	123800	110752920	5010	5010	5010	5010	0
500	20231016	123700	110752920	5010	5010	5010	5010	105
501	20231016	123600	110226870	5040	5040	5040	5040	0
502	20231016	123500	110226870	5040	5010	5040	5010	33
503	20231016	123400	110060850	5010	5010	5010	5010	0
504	20231016	123300	110060850	5010	5010	5010	5010	0
505	20231016	123200	110060850	5010	5020	5020	5010	948
506	20231016	123100	105306150	5020	5020	5020	5020	199
507	20231016	123000	104307170	5010	5030	5030	5010	900
508	20231016	122900	99789080	5030	5030	5030	5030	0
509	20231016	122800	99789080	5030	5030	5030	5030	0
510	20231016	122700	99789080	5030	5030	5030	5030	43
511	20231016	122600	99572790	5030	5030	5030	5030	0
512	20231016	122500	99572790	5030	5040	5040	5030	366
513	20231016	122400	97731780	5040	5040	5040	5040	0
514	20231016	122300	97731780	5040	5040	5040	5040	0
515	20231016	122200	97731780	5040	5040	5040	5040	105
516	20231016	122100	97202580	5040	5040	5040	5040	0
517	20231016	122000	97202580	5040	5040	5040	5040	0
518	20231016	121900	97202580	5040	5040	5040	5040	0
519	20231016	121800	97202580	5040	5040	5040	5040	0
520	20231016	121700	97202580	5040	5040	5040	5040	0
521	20231016	121600	97202580	5040	5040	5040	5040	0
522	20231016	121500	97202580	5040	5040	5040	5040	100
523	20231016	121400	96698580	5040	5040	5040	5040	482
524	20231016	121300	94269300	5050	5050	5050	5050	8
525	20231016	121200	94228900	5050	5050	5050	5050	0
526	20231016	121100	94228900	5050	5060	5060	5050	454
527	20231016	121000	91935730	5070	5070	5070	5070	5
528	20231016	120900	91910380	5070	5070	5070	5070	0
529	20231016	120800	91910380	5070	5070	5070	5070	1
530	20231016	120700	91905310	5060	5060	5060	5060	1
531	20231016	120600	91900250	5080	5080	5080	5080	2
532	20231016	120500	91890090	5080	5080	5080	5080	29
533	20231016	120400	91742770	5060	5060	5060	5060	0
534	20231016	120300	91742770	5060	5060	5060	5060	0
535	20231016	120200	91742770	5060	5060	5060	5060	0
536	20231016	120100	91742770	5060	5060	5060	5060	0
537	20231016	120000	91742770	5060	5060	5060	5060	0
538	20231016	115900	91742770	5060	5060	5060	5060	0
539	20231016	115800	91742770	5060	5060	5060	5060	0
540	20231016	115700	91742770	5060	5060	5060	5060	0
541	20231016	115600	91742770	5060	5060	5060	5060	0
542	20231016	115500	91742770	5060	5060	5060	5060	72
543	20231016	115400	91378450	5060	5060	5060	5060	0
544	20231016	115300	91378450	5060	5060	5060	5060	0
545	20231016	115200	91378450	5060	5060	5060	5060	0
546	20231016	115100	91378450	5060	5060	5060	5060	30
547	20231016	115000	91226650	5070	5070	5070	5070	0
548	20231016	114900	91226650	5070	5070	5070	5070	0
549	20231016	114800	91226650	5070	5070	5070	5070	0
550	20231016	114700	91226650	5070	5070	5070	5070	0
551	20231016	114600	91226650	5070	5090	5090	5070	1567
552	20231016	114500	83268340	5100	5100	5100	5100	0
553	20231016	114400	83268340	5100	5100	5100	5100	0
554	20231016	114300	83268340	5100	5100	5100	5100	5
555	20231016	114200	83242840	5100	5100	5100	5100	5
556	20231016	114100	83217340	5100	5100	5100	5100	0
557	20231016	114000	83217340	5100	5100	5100	5100	0
558	20231016	113900	83217340	5100	5100	5100	5100	0
559	20231016	113800	83217340	5100	5100	5100	5100	0
560	20231016	113700	83217340	5100	5100	5100	5100	0
561	20231016	113600	83217340	5100	5100	5100	5100	0
562	20231016	113500	83217340	5100	5100	5100	5100	0
563	20231016	113400	83217340	5100	5100	5100	5100	0
564	20231016	113300	83217340	5100	5100	5100	5100	0
565	20231016	113200	83217340	5100	5100	5100	5100	4
566	20231016	113100	83196940	5100	5100	5100	5100	0
567	20231016	113000	83196940	5100	5100	5100	5100	5
568	20231016	112900	83171440	5100	5100	5100	5100	0
569	20231016	112800	83171440	5100	5100	5100	5100	0
570	20231016	112700	83171440	5100	5100	5100	5100	0
571	20231016	112600	83171440	5100	5100	5100	5100	0
572	20231016	112500	83171440	5100	5100	5100	5100	0
573	20231016	112400	83171440	5100	5100	5100	5100	0
574	20231016	112300	83171440	5100	5100	5100	5100	0
575	20231016	112200	83171440	5100	5100	5100	5100	4
576	20231016	112100	83151040	5100	5100	5100	5100	0
577	20231016	112000	83151040	5100	5100	5100	5100	0
578	20231016	111900	83151040	5100	5100	5100	5100	0
579	20231016	111800	83151040	5100	5100	5100	5100	0
580	20231016	111700	83151040	5100	5100	5100	5100	4
581	20231016	111600	83130640	5080	5080	5080	5080	0
582	20231016	111500	83130640	5080	5080	5080	5080	0
583	20231016	111400	83130640	5080	5080	5080	5080	0
584	20231016	111300	83130640	5080	5080	5080	5080	0
585	20231016	111200	83130640	5080	5080	5080	5080	67
586	20231016	111100	82790280	5080	5080	5080	5080	0
587	20231016	111000	82790280	5080	5080	5080	5080	0
588	20231016	110900	82790280	5080	5080	5080	5080	0
589	20231016	110800	82790280	5080	5080	5080	5080	0
590	20231016	110700	82790280	5080	5080	5080	5080	0
591	20231016	110600	82790280	5080	5080	5080	5080	0
592	20231016	110500	82790280	5080	5080	5080	5080	0
593	20231016	110400	82790280	5080	5080	5080	5080	10
594	20231016	110300	82739480	5060	5060	5060	5060	0
595	20231016	110200	82739480	5060	5060	5060	5060	0
596	20231016	110100	82739480	5060	5060	5060	5060	0
597	20231016	110000	82739480	5060	5060	5060	5060	0
598	20231016	105900	82739480	5060	5060	5060	5060	0
599	20231016	105800	82739480	5060	5060	5060	5060	0
600	20231016	105700	82739480	5060	5060	5060	5060	0
601	20231016	105600	82739480	5060	5060	5060	5060	0
602	20231016	105500	82739480	5060	5060	5060	5060	0
603	20231016	105400	82739480	5060	5060	5060	5060	0
604	20231016	105300	82739480	5060	5070	5070	5060	175
605	20231016	105200	81853840	5070	5080	5080	5070	63
606	20231016	105100	81534330	5080	5080	5080	5080	0
607	20231016	105000	81534330	5080	5090	5090	5080	1584
608	20231016	104900	73487170	5100	5100	5100	5100	0
609	20231016	104800	73487170	5100	5100	5100	5100	0
610	20231016	104700	73487170	5100	5100	5100	5100	0
611	20231016	104600	73487170	5100	5100	5100	5100	0
612	20231016	104500	73487170	5100	5100	5100	5100	0
613	20231016	104400	73487170	5100	5100	5100	5100	0
614	20231016	104300	73487170	5100	5100	5100	5100	0
615	20231016	104200	73487170	5100	5100	5100	5100	5
616	20231016	104100	73461670	5090	5090	5090	5090	50
617	20231016	104000	73207170	5110	5090	5110	5090	2
618	20231016	103900	73196970	5090	5090	5090	5090	0
619	20231016	103800	73196970	5090	5090	5090	5090	0
620	20231016	103700	73196970	5090	5090	5090	5090	0
621	20231016	103600	73196970	5090	5090	5090	5090	0
622	20231016	103500	73196970	5090	5090	5090	5090	0
623	20231016	103400	73196970	5090	5090	5090	5090	0
624	20231016	103300	73196970	5090	5090	5090	5090	0
625	20231016	103200	73196970	5090	5090	5090	5090	0
626	20231016	103100	73196970	5090	5090	5090	5090	1
627	20231016	103000	73191880	5110	5110	5110	5110	0
628	20231016	102900	73191880	5110	5110	5110	5110	0
629	20231016	102800	73191880	5110	5110	5110	5110	0
630	20231016	102700	73191880	5110	5110	5110	5110	0
631	20231016	102600	73191880	5110	5110	5110	5110	5
632	20231016	102500	73166330	5080	5080	5080	5080	0
633	20231016	102400	73166330	5080	5080	5080	5080	0
634	20231016	102300	73166330	5080	5080	5080	5080	0
635	20231016	102200	73166330	5080	5080	5080	5080	0
636	20231016	102100	73166330	5080	5080	5080	5080	0
637	20231016	102000	73166330	5080	5100	5100	5080	50
638	20231016	101900	72911910	5100	5100	5100	5100	0
639	20231016	101800	72911910	5100	5100	5100	5100	0
640	20231016	101700	72911910	5100	5100	5100	5100	0
641	20231016	101600	72911910	5100	5100	5100	5100	11
642	20231016	101500	72855810	5110	5110	5110	5110	19
643	20231016	101400	72758720	5110	5110	5110	5110	1
644	20231016	101300	72753610	5100	5100	5100	5100	0
645	20231016	101200	72753610	5100	5100	5100	5100	373
646	20231016	101100	70851310	5110	5110	5110	5110	0
647	20231016	101000	70851310	5110	5110	5110	5110	0
648	20231016	100900	70851310	5110	5110	5110	5110	0
649	20231016	100800	70851310	5110	5110	5110	5110	0
650	20231016	100700	70851310	5110	5110	5110	5110	0
651	20231016	100600	70851310	5110	5110	5110	5110	0
652	20231016	100500	70851310	5110	5110	5110	5110	0
653	20231016	100400	70851310	5110	5110	5110	5110	2
654	20231016	100300	70841090	5110	5110	5110	5110	1
655	20231016	100200	70835980	5110	5110	5110	5110	7
656	20231016	100100	70800210	5100	5100	5100	5100	0
657	20231016	100000	70800210	5100	5100	5100	5100	0
658	20231016	095900	70800210	5100	5100	5100	5100	221
659	20231016	095800	69673110	5100	5100	5100	5100	0
660	20231016	095700	69673110	5100	5100	5100	5100	0
661	20231016	095600	69673110	5100	5100	5100	5100	0
662	20231016	095500	69673110	5100	5100	5100	5100	299
663	20231016	095400	68148210	5100	5100	5100	5100	189
664	20231016	095300	67184310	5100	5100	5100	5100	0
665	20231016	095200	67184310	5100	5100	5100	5100	0
666	20231016	095100	67184310	5100	5100	5100	5100	86
667	20231016	095000	66745710	5110	5110	5110	5110	160
668	20231016	094900	65928110	5110	5110	5110	5110	0
669	20231016	094800	65928110	5110	5110	5110	5110	0
670	20231016	094700	65928110	5110	5110	5110	5110	0
671	20231016	094600	65928110	5110	5110	5110	5110	0
672	20231016	094500	65928110	5110	5110	5110	5110	53
673	20231016	094400	65657280	5100	5100	5100	5100	0
674	20231016	094300	65657280	5100	5100	5100	5100	0
675	20231016	094200	65657280	5100	5100	5100	5100	0
676	20231016	094100	65657280	5100	5100	5100	5100	0
677	20231016	094000	65657280	5100	5120	5120	5100	160
678	20231016	093900	64838290	5150	5150	5150	5150	0
679	20231016	093800	64838290	5150	5150	5150	5150	0
680	20231016	093700	64838290	5150	5150	5150	5150	54
681	20231016	093600	64560190	5140	5140	5140	5140	0
682	20231016	093500	64560190	5140	5140	5140	5140	0
683	20231016	093400	64560190	5140	5140	5140	5140	0
684	20231016	093300	64560190	5140	5140	5140	5140	0
685	20231016	093200	64560190	5140	5140	5140	5140	50
686	20231016	093100	64303190	5140	5140	5140	5140	0
687	20231016	093000	64303190	5140	5140	5140	5140	0
688	20231016	092900	64303190	5140	5080	5140	5080	3379
689	20231016	092800	47066350	5090	5100	5100	5090	1074
690	20231016	092700	41588980	5100	5100	5100	5100	929
691	20231016	092600	36851080	5110	5120	5120	5110	724
692	20231016	092500	33150150	5130	5140	5150	5130	36
693	20231016	092400	32965170	5130	5130	5130	5130	0
694	20231016	092300	32965170	5130	5130	5130	5130	91
695	20231016	092200	32498340	5150	5150	5150	5150	100
696	20231016	092100	31983340	5150	5150	5150	5150	10
697	20231016	092000	31931840	5160	5140	5160	5140	151
698	20231016	091900	31154780	5140	5140	5140	5140	0
699	20231016	091800	31154780	5140	5160	5160	5140	141
700	20231016	091700	30427880	5160	5160	5160	5160	0
701	20231016	091600	30427880	5160	5160	5160	5160	100
702	20231016	091500	29911880	5160	5160	5160	5160	0
703	20231016	091400	29911880	5160	5160	5160	5160	0
704	20231016	091300	29911880	5160	5160	5160	5160	0
705	20231016	091200	29911880	5160	5160	5160	5160	0
706	20231016	091100	29911880	5160	5160	5160	5160	0
707	20231016	091000	29911880	5160	5170	5170	5160	228
708	20231016	090900	28733400	5190	5190	5190	5190	0
709	20231016	090800	28733400	5190	5190	5190	5190	0
710	20231016	090700	28733400	5190	5190	5190	5190	100
711	20231016	090600	28214400	5200	5200	5200	5200	0
712	20231016	090500	28214400	5200	5200	5200	5200	0
713	20231016	090400	28214400	5200	5200	5200	5200	1
714	20231016	090300	28209200	5160	5160	5160	5160	0
715	20231016	090200	28209200	5160	5190	5190	5160	14
716	20231016	090100	28136760	5210	5200	5210	5200	5089
717	20231016	090000	1632800	5200	5200	5200	5200	288