KissMeData/451800/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205900	459983390	5030	5030	5030	5030	574
3	20231019	205800	459983390	5030	5030	5030	5030	0
4	20231019	205700	459983390	5030	5030	5030	5030	0
5	20231019	205600	459983390	5030	5030	5030	5030	0
6	20231019	205500	459983390	5030	5030	5030	5030	0
7	20231019	205400	459983390	5030	5030	5030	5030	0
8	20231019	205300	459983390	5030	5030	5030	5030	0
9	20231019	205200	459983390	5030	5030	5030	5030	0
10	20231019	205100	459983390	5030	5030	5030	5030	0
11	20231019	205000	459983390	5030	5030	5030	5030	0
12	20231019	204900	459983390	5030	5030	5030	5030	0
13	20231019	204800	459983390	5030	5030	5030	5030	0
14	20231019	204700	459983390	5030	5030	5030	5030	0
15	20231019	204600	459983390	5030	5030	5030	5030	0
16	20231019	204500	459983390	5030	5030	5030	5030	0
17	20231019	204400	459983390	5030	5030	5030	5030	0
18	20231019	204300	459983390	5030	5030	5030	5030	0
19	20231019	204200	459983390	5030	5030	5030	5030	0
20	20231019	204100	459983390	5030	5030	5030	5030	0
21	20231019	204000	459983390	5030	5030	5030	5030	0
22	20231019	203900	459983390	5030	5030	5030	5030	0
23	20231019	203800	459983390	5030	5030	5030	5030	0
24	20231019	203700	459983390	5030	5030	5030	5030	0
25	20231019	203600	459983390	5030	5030	5030	5030	0
26	20231019	203500	459983390	5030	5030	5030	5030	0
27	20231019	203400	459983390	5030	5030	5030	5030	0
28	20231019	203300	459983390	5030	5030	5030	5030	0
29	20231019	203200	459983390	5030	5030	5030	5030	0
30	20231019	203100	459983390	5030	5030	5030	5030	0
31	20231019	203000	459983390	5030	5030	5030	5030	0
32	20231019	202900	459983390	5030	5030	5030	5030	574
33	20231019	202800	459983390	5030	5030	5030	5030	0
34	20231019	202700	459983390	5030	5030	5030	5030	0
35	20231019	202600	459983390	5030	5030	5030	5030	0
36	20231019	202500	459983390	5030	5030	5030	5030	0
37	20231019	202400	459983390	5030	5030	5030	5030	0
38	20231019	202300	459983390	5030	5030	5030	5030	0
39	20231019	202200	459983390	5030	5030	5030	5030	0
40	20231019	202100	459983390	5030	5030	5030	5030	0
41	20231019	202000	459983390	5030	5030	5030	5030	0
42	20231019	201900	459983390	5030	5030	5030	5030	0
43	20231019	201800	459983390	5030	5030	5030	5030	0
44	20231019	201700	459983390	5030	5030	5030	5030	0
45	20231019	201600	459983390	5030	5030	5030	5030	0
46	20231019	201500	459983390	5030	5030	5030	5030	0
47	20231019	201400	459983390	5030	5030	5030	5030	0
48	20231019	201300	459983390	5030	5030	5030	5030	0
49	20231019	201200	459983390	5030	5030	5030	5030	0
50	20231019	201100	459983390	5030	5030	5030	5030	0
51	20231019	201000	459983390	5030	5030	5030	5030	0
52	20231019	200900	459983390	5030	5030	5030	5030	0
53	20231019	200800	459983390	5030	5030	5030	5030	0
54	20231019	200700	459983390	5030	5030	5030	5030	0
55	20231019	200600	459983390	5030	5030	5030	5030	0
56	20231019	200500	459983390	5030	5030	5030	5030	0
57	20231019	200400	459983390	5030	5030	5030	5030	0
58	20231019	200300	459983390	5030	5030	5030	5030	0
59	20231019	200200	459983390	5030	5030	5030	5030	0
60	20231019	200100	459983390	5030	5030	5030	5030	0
61	20231019	200000	459983390	5030	5030	5030	5030	0
62	20231019	195900	459983390	5030	5030	5030	5030	574
63	20231019	195800	459983390	5030	5030	5030	5030	0
64	20231019	195700	459983390	5030	5030	5030	5030	0
65	20231019	195600	459983390	5030	5030	5030	5030	0
66	20231019	195500	459983390	5030	5030	5030	5030	0
67	20231019	195400	459983390	5030	5030	5030	5030	0
68	20231019	195300	459983390	5030	5030	5030	5030	0
69	20231019	195200	459983390	5030	5030	5030	5030	0
70	20231019	195100	459983390	5030	5030	5030	5030	0
71	20231019	195000	459983390	5030	5030	5030	5030	0
72	20231019	194900	459983390	5030	5030	5030	5030	0
73	20231019	194800	459983390	5030	5030	5030	5030	0
74	20231019	194700	459983390	5030	5030	5030	5030	0
75	20231019	194600	459983390	5030	5030	5030	5030	0
76	20231019	194500	459983390	5030	5030	5030	5030	0
77	20231019	194400	459983390	5030	5030	5030	5030	0
78	20231019	194300	459983390	5030	5030	5030	5030	0
79	20231019	194200	459983390	5030	5030	5030	5030	0
80	20231019	194100	459983390	5030	5030	5030	5030	0
81	20231019	194000	459983390	5030	5030	5030	5030	0
82	20231019	193900	459983390	5030	5030	5030	5030	0
83	20231019	193800	459983390	5030	5030	5030	5030	0
84	20231019	193700	459983390	5030	5030	5030	5030	0
85	20231019	193600	459983390	5030	5030	5030	5030	0
86	20231019	193500	459983390	5030	5030	5030	5030	0
87	20231019	193400	459983390	5030	5030	5030	5030	0
88	20231019	193300	459983390	5030	5030	5030	5030	0
89	20231019	193200	459983390	5030	5030	5030	5030	0
90	20231019	193100	459983390	5030	5030	5030	5030	0
91	20231019	193000	459983390	5030	5030	5030	5030	0
92	20231019	192900	459983390	5030	5030	5030	5030	574
93	20231019	192800	459983390	5030	5030	5030	5030	0
94	20231019	192700	459983390	5030	5030	5030	5030	0
95	20231019	192600	459983390	5030	5030	5030	5030	0
96	20231019	192500	459983390	5030	5030	5030	5030	0
97	20231019	192400	459983390	5030	5030	5030	5030	0
98	20231019	192300	459983390	5030	5030	5030	5030	0
99	20231019	192200	459983390	5030	5030	5030	5030	0
100	20231019	192100	459983390	5030	5030	5030	5030	0
101	20231019	192000	459983390	5030	5030	5030	5030	0
102	20231019	191900	459983390	5030	5030	5030	5030	0
103	20231019	191800	459983390	5030	5030	5030	5030	0
104	20231019	191700	459983390	5030	5030	5030	5030	0
105	20231019	191600	459983390	5030	5030	5030	5030	0
106	20231019	191500	459983390	5030	5030	5030	5030	0
107	20231019	191400	459983390	5030	5030	5030	5030	0
108	20231019	191300	459983390	5030	5030	5030	5030	0
109	20231019	191200	459983390	5030	5030	5030	5030	0
110	20231019	191100	459983390	5030	5030	5030	5030	0
111	20231019	191000	459983390	5030	5030	5030	5030	0
112	20231019	190900	459983390	5030	5030	5030	5030	0
113	20231019	190800	459983390	5030	5030	5030	5030	0
114	20231019	190700	459983390	5030	5030	5030	5030	0
115	20231019	190600	459983390	5030	5030	5030	5030	0
116	20231019	190500	459983390	5030	5030	5030	5030	0
117	20231019	190400	459983390	5030	5030	5030	5030	0
118	20231019	190300	459983390	5030	5030	5030	5030	0
119	20231019	190200	459983390	5030	5030	5030	5030	0
120	20231019	190100	459983390	5030	5030	5030	5030	0
121	20231019	190000	459983390	5030	5030	5030	5030	0
122	20231019	185900	459983390	5030	5030	5030	5030	574
123	20231019	185800	459983390	5030	5030	5030	5030	0
124	20231019	185700	459983390	5030	5030	5030	5030	0
125	20231019	185600	459983390	5030	5030	5030	5030	0
126	20231019	185500	459983390	5030	5030	5030	5030	0
127	20231019	185400	459983390	5030	5030	5030	5030	0
128	20231019	185300	459983390	5030	5030	5030	5030	0
129	20231019	185200	459983390	5030	5030	5030	5030	0
130	20231019	185100	459983390	5030	5030	5030	5030	0
131	20231019	185000	459983390	5030	5030	5030	5030	0
132	20231019	184900	459983390	5030	5030	5030	5030	0
133	20231019	184800	459983390	5030	5030	5030	5030	0
134	20231019	184700	459983390	5030	5030	5030	5030	0
135	20231019	184600	459983390	5030	5030	5030	5030	0
136	20231019	184500	459983390	5030	5030	5030	5030	0
137	20231019	184400	459983390	5030	5030	5030	5030	0
138	20231019	184300	459983390	5030	5030	5030	5030	0
139	20231019	184200	459983390	5030	5030	5030	5030	0
140	20231019	184100	459983390	5030	5030	5030	5030	0
141	20231019	184000	459983390	5030	5030	5030	5030	0
142	20231019	183900	459983390	5030	5030	5030	5030	0
143	20231019	183800	459983390	5030	5030	5030	5030	0
144	20231019	183700	459983390	5030	5030	5030	5030	0
145	20231019	183600	459983390	5030	5030	5030	5030	0
146	20231019	183500	459983390	5030	5030	5030	5030	0
147	20231019	183400	459983390	5030	5030	5030	5030	0
148	20231019	183300	459983390	5030	5030	5030	5030	0
149	20231019	183200	459983390	5030	5030	5030	5030	0
150	20231019	183100	459983390	5030	5030	5030	5030	0
151	20231019	183000	459983390	5030	5030	5030	5030	0
152	20231019	182900	459983390	5030	5030	5030	5030	574
153	20231019	182800	459983390	5030	5030	5030	5030	0
154	20231019	182700	459983390	5030	5030	5030	5030	0
155	20231019	182600	459983390	5030	5030	5030	5030	0
156	20231019	182500	459983390	5030	5030	5030	5030	0
157	20231019	182400	459983390	5030	5030	5030	5030	0
158	20231019	182300	459983390	5030	5030	5030	5030	0
159	20231019	182200	459983390	5030	5030	5030	5030	0
160	20231019	182100	459983390	5030	5030	5030	5030	0
161	20231019	182000	459983390	5030	5030	5030	5030	0
162	20231019	181900	459983390	5030	5030	5030	5030	0
163	20231019	181800	459983390	5030	5030	5030	5030	0
164	20231019	181700	459983390	5030	5030	5030	5030	0
165	20231019	181600	459983390	5030	5030	5030	5030	0
166	20231019	181500	459983390	5030	5030	5030	5030	0
167	20231019	181400	459983390	5030	5030	5030	5030	0
168	20231019	181300	459983390	5030	5030	5030	5030	0
169	20231019	181200	459983390	5030	5030	5030	5030	0
170	20231019	181100	459983390	5030	5030	5030	5030	0
171	20231019	181000	459983390	5030	5030	5030	5030	0
172	20231019	180900	459983390	5030	5030	5030	5030	0
173	20231019	180800	459983390	5030	5030	5030	5030	0
174	20231019	180700	459983390	5030	5030	5030	5030	0
175	20231019	180600	459983390	5030	5030	5030	5030	0
176	20231019	180500	459983390	5030	5030	5030	5030	0
177	20231019	180400	459983390	5030	5030	5030	5030	0
178	20231019	180300	459983390	5030	5030	5030	5030	0
179	20231019	180200	459983390	5030	5030	5030	5030	0
180	20231019	180100	459983390	5030	5030	5030	5030	0
181	20231019	180000	459983390	5030	5030	5030	5030	0
182	20231019	175900	459983390	5030	5030	5030	5030	574
183	20231019	175800	459983390	5030	5030	5030	5030	0
184	20231019	175700	459983390	5030	5030	5030	5030	0
185	20231019	175600	459983390	5030	5030	5030	5030	0
186	20231019	175500	459983390	5030	5030	5030	5030	0
187	20231019	175400	459983390	5030	5030	5030	5030	0
188	20231019	175300	459983390	5030	5030	5030	5030	0
189	20231019	175200	459983390	5030	5030	5030	5030	0
190	20231019	175100	459983390	5030	5030	5030	5030	0
191	20231019	175000	459983390	5030	5030	5030	5030	0
192	20231019	174900	459983390	5030	5030	5030	5030	0
193	20231019	174800	459983390	5030	5030	5030	5030	0
194	20231019	174700	459983390	5030	5030	5030	5030	0
195	20231019	174600	459983390	5030	5030	5030	5030	0
196	20231019	174500	459983390	5030	5030	5030	5030	0
197	20231019	174400	459983390	5030	5030	5030	5030	0
198	20231019	174300	459983390	5030	5030	5030	5030	0
199	20231019	174200	459983390	5030	5030	5030	5030	0
200	20231019	174100	459983390	5030	5030	5030	5030	0
201	20231019	174000	459983390	5030	5030	5030	5030	0
202	20231019	173900	459983390	5030	5030	5030	5030	0
203	20231019	173800	459983390	5030	5030	5030	5030	0
204	20231019	173700	459983390	5030	5030	5030	5030	0
205	20231019	173600	459983390	5030	5030	5030	5030	0
206	20231019	173500	459983390	5030	5030	5030	5030	0
207	20231019	173400	459983390	5030	5030	5030	5030	0
208	20231019	173300	459983390	5030	5030	5030	5030	0
209	20231019	173200	459983390	5030	5030	5030	5030	0
210	20231019	173100	459983390	5030	5030	5030	5030	0
211	20231019	173000	459983390	5030	5030	5030	5030	0
212	20231019	172900	459983390	5030	5030	5030	5030	574
213	20231019	172800	459983390	5030	5030	5030	5030	0
214	20231019	172700	459983390	5030	5030	5030	5030	0
215	20231019	172600	459983390	5030	5030	5030	5030	0
216	20231019	172500	459983390	5030	5030	5030	5030	0
217	20231019	172400	459983390	5030	5030	5030	5030	0
218	20231019	172300	459983390	5030	5030	5030	5030	0
219	20231019	172200	459983390	5030	5030	5030	5030	0
220	20231019	172100	459983390	5030	5030	5030	5030	0
221	20231019	172000	459983390	5030	5030	5030	5030	0
222	20231019	171900	459983390	5030	5030	5030	5030	0
223	20231019	171800	459983390	5030	5030	5030	5030	0
224	20231019	171700	459983390	5030	5030	5030	5030	0
225	20231019	171600	459983390	5030	5030	5030	5030	0
226	20231019	171500	459983390	5030	5030	5030	5030	0
227	20231019	171400	459983390	5030	5030	5030	5030	0
228	20231019	171300	459983390	5030	5030	5030	5030	0
229	20231019	171200	459983390	5030	5030	5030	5030	0
230	20231019	171100	459983390	5030	5030	5030	5030	0
231	20231019	171000	459983390	5030	5030	5030	5030	0
232	20231019	170900	459983390	5030	5030	5030	5030	0
233	20231019	170800	459983390	5030	5030	5030	5030	0
234	20231019	170700	459983390	5030	5030	5030	5030	0
235	20231019	170600	459983390	5030	5030	5030	5030	0
236	20231019	170500	459983390	5030	5030	5030	5030	0
237	20231019	170400	459983390	5030	5030	5030	5030	0
238	20231019	170300	459983390	5030	5030	5030	5030	0
239	20231019	170200	459983390	5030	5030	5030	5030	0
240	20231019	170100	459983390	5030	5030	5030	5030	0
241	20231019	170000	459983390	5030	5030	5030	5030	0
242	20231019	165900	459983390	5030	5030	5030	5030	574
243	20231019	165800	459983390	5030	5030	5030	5030	0
244	20231019	165700	459983390	5030	5030	5030	5030	0
245	20231019	165600	459983390	5030	5030	5030	5030	0
246	20231019	165500	459983390	5030	5030	5030	5030	0
247	20231019	165400	459983390	5030	5030	5030	5030	0
248	20231019	165300	459983390	5030	5030	5030	5030	0
249	20231019	165200	459983390	5030	5030	5030	5030	0
250	20231019	165100	459983390	5030	5030	5030	5030	0
251	20231019	165000	459983390	5030	5030	5030	5030	0
252	20231019	164900	459983390	5030	5030	5030	5030	0
253	20231019	164800	459983390	5030	5030	5030	5030	0
254	20231019	164700	459983390	5030	5030	5030	5030	0
255	20231019	164600	459983390	5030	5030	5030	5030	0
256	20231019	164500	459983390	5030	5030	5030	5030	0
257	20231019	164400	459983390	5030	5030	5030	5030	0
258	20231019	164300	459983390	5030	5030	5030	5030	0
259	20231019	164200	459983390	5030	5030	5030	5030	0
260	20231019	164100	459983390	5030	5030	5030	5030	0
261	20231019	164000	459983390	5030	5030	5030	5030	0
262	20231019	163900	459983390	5030	5030	5030	5030	0
263	20231019	163800	459983390	5030	5030	5030	5030	0
264	20231019	163700	459983390	5030	5030	5030	5030	0
265	20231019	163600	459983390	5030	5030	5030	5030	0
266	20231019	163500	459983390	5030	5030	5030	5030	0
267	20231019	163400	459983390	5030	5030	5030	5030	0
268	20231019	163300	459983390	5030	5030	5030	5030	0
269	20231019	163200	459983390	5030	5030	5030	5030	0
270	20231019	163100	459983390	5030	5030	5030	5030	0
271	20231019	163000	459983390	5030	5030	5030	5030	0
272	20231019	162900	459983390	5030	5030	5030	5030	574
273	20231019	162800	459983390	5030	5030	5030	5030	0
274	20231019	162700	459983390	5030	5030	5030	5030	0
275	20231019	162600	459983390	5030	5030	5030	5030	0
276	20231019	162500	459983390	5030	5030	5030	5030	0
277	20231019	162400	459983390	5030	5030	5030	5030	0
278	20231019	162300	459983390	5030	5030	5030	5030	0
279	20231019	162200	459983390	5030	5030	5030	5030	0
280	20231019	162100	459983390	5030	5030	5030	5030	0
281	20231019	162000	459983390	5030	5030	5030	5030	0
282	20231019	161900	459983390	5030	5030	5030	5030	0
283	20231019	161800	459983390	5030	5030	5030	5030	0
284	20231019	161700	459983390	5030	5030	5030	5030	0
285	20231019	161600	459983390	5030	5030	5030	5030	0
286	20231019	161500	459983390	5030	5030	5030	5030	0
287	20231019	161400	459983390	5030	5030	5030	5030	0
288	20231019	161300	459983390	5030	5030	5030	5030	0
289	20231019	161200	459983390	5030	5030	5030	5030	0
290	20231019	161100	459983390	5030	5030	5030	5030	0
291	20231019	161000	459983390	5030	5030	5030	5030	0
292	20231019	160900	459983390	5030	5030	5030	5030	0
293	20231019	160800	459983390	5030	5030	5030	5030	0
294	20231019	160700	459983390	5030	5030	5030	5030	0
295	20231019	160600	459983390	5030	5030	5030	5030	0
296	20231019	160500	459983390	5030	5030	5030	5030	0
297	20231019	160400	459983390	5030	5030	5030	5030	0
298	20231019	160300	459983390	5030	5030	5030	5030	0
299	20231019	160200	459983390	5030	5030	5030	5030	0
300	20231019	160100	459983390	5030	5030	5030	5030	0
301	20231019	160000	459983390	5030	5030	5030	5030	0
302	20231019	155900	459983390	5030	5030	5030	5030	574
303	20231019	155800	459983390	5030	5030	5030	5030	0
304	20231019	155700	459983390	5030	5030	5030	5030	0
305	20231019	155600	459983390	5030	5030	5030	5030	0
306	20231019	155500	459983390	5030	5030	5030	5030	0
307	20231019	155400	459983390	5030	5030	5030	5030	0
308	20231019	155300	459983390	5030	5030	5030	5030	0
309	20231019	155200	459983390	5030	5030	5030	5030	0
310	20231019	155100	459983390	5030	5030	5030	5030	0
311	20231019	155000	459983390	5030	5030	5030	5030	0
312	20231019	154900	459983390	5030	5030	5030	5030	0
313	20231019	154800	459983390	5030	5030	5030	5030	0
314	20231019	154700	459983390	5030	5030	5030	5030	0
315	20231019	154600	459983390	5030	5030	5030	5030	0
316	20231019	154500	459983390	5030	5030	5030	5030	0
317	20231019	154400	459983390	5030	5030	5030	5030	0
318	20231019	154300	459983390	5030	5030	5030	5030	0
319	20231019	154200	459983390	5030	5030	5030	5030	0
320	20231019	154100	459983390	5030	5030	5030	5030	0
321	20231019	154000	459983390	5030	5030	5030	5030	0
322	20231019	153900	459983390	5030	5030	5030	5030	0
323	20231019	153800	459983390	5030	5030	5030	5030	0
324	20231019	153700	459983390	5030	5030	5030	5030	0
325	20231019	153600	459983390	5030	5030	5030	5030	0
326	20231019	153500	459983390	5030	5030	5030	5030	0
327	20231019	153400	459983390	5030	5030	5030	5030	0
328	20231019	153300	459983390	5030	5030	5030	5030	0
329	20231019	153200	459983390	5030	5030	5030	5030	0
330	20231019	153100	459983390	5030	5030	5030	5030	0
331	20231019	153000	459983390	5030	5030	5030	5030	574
332	20231019	152900	457096170	5080	5080	5080	5080	0
333	20231019	152800	457096170	5080	5080	5080	5080	0
334	20231019	152700	457096170	5080	5080	5080	5080	0
335	20231019	152600	457096170	5080	5080	5080	5080	0
336	20231019	152500	457096170	5080	5080	5080	5080	0
337	20231019	152400	457096170	5080	5080	5080	5080	0
338	20231019	152300	457096170	5080	5080	5080	5080	0
339	20231019	152200	457096170	5080	5080	5080	5080	0
340	20231019	152100	457096170	5080	5080	5080	5080	0
341	20231019	152000	457096170	5080	5080	5080	5080	0
342	20231019	151900	457096170	5080	5050	5080	5040	2700
343	20231019	151800	443455530	5050	5100	5120	5040	3502
344	20231019	151700	425671130	5050	5070	5130	5030	15167
345	20231019	151600	348663560	5040	5060	5060	5040	1500
346	20231019	151500	341103020	5080	5080	5090	5080	57
347	20231019	151400	340813410	5080	5070	5080	5070	530
348	20231019	151300	338121210	5070	5070	5070	5070	11
349	20231019	151200	338065440	5070	5070	5070	5070	19
350	20231019	151100	337969110	5080	5080	5080	5080	279
351	20231019	151000	336551790	5060	5060	5060	5060	5
352	20231019	150900	336526490	5070	5070	5070	5070	50
353	20231019	150800	336272990	5080	5070	5080	5070	1673
354	20231019	150700	327782230	5070	5080	5100	5040	4329
355	20231019	150600	305845200	5020	5070	5090	5020	2835
356	20231019	150500	291552960	5060	5060	5060	5060	136
357	20231019	150400	290864800	5060	5070	5070	5060	252
358	20231019	150300	289587550	5080	5080	5080	5080	0
359	20231019	150200	289587550	5080	5060	5080	5060	1300
360	20231019	150100	282994060	5050	5050	5050	5050	0
361	20231019	150000	282994060	5050	5070	5070	5050	2000
362	20231019	145900	272893500	5110	5110	5110	5110	0
363	20231019	145800	272893500	5110	5110	5110	5050	2425
364	20231019	145700	260594040	5110	5050	5120	5050	5475
365	20231019	145600	232818950	5050	5080	5100	5040	8450
366	20231019	145500	189931820	5040	5090	5100	5040	6400
367	20231019	145400	157526500	5070	5070	5070	5070	281
368	20231019	145300	156101830	5080	5080	5080	5080	122
369	20231019	145200	155482070	5070	5080	5080	5070	70
370	20231019	145100	155126970	5080	5080	5080	5080	134
371	20231019	145000	154446250	5070	5070	5070	5070	0
372	20231019	144900	154446250	5070	5070	5070	5070	0
373	20231019	144800	154446250	5070	5080	5080	5070	410
374	20231019	144700	152366050	5080	5080	5080	5080	100
375	20231019	144600	151858050	5080	5080	5080	5080	60
376	20231019	144500	151553250	5080	5040	5080	5040	1071
377	20231019	144400	146152590	5100	5040	5100	5040	1600
378	20231019	144300	138038550	5040	5040	5100	5040	2100
379	20231019	144200	127390660	5050	5090	5100	5040	4201
380	20231019	144100	106091170	5100	5070	5100	5070	324
381	20231019	144000	104441930	5050	5060	5060	5050	338
382	20231019	143900	102733150	5060	5060	5060	5060	0
383	20231019	143800	102733150	5060	5070	5070	5060	12
384	20231019	143700	102672320	5080	5080	5080	5080	0
385	20231019	143600	102672320	5080	5080	5080	5080	41
386	20231019	143500	102464040	5080	5080	5080	5080	6
387	20231019	143400	102433560	5080	5080	5080	5080	0
388	20231019	143300	102433560	5080	5080	5080	5080	50
389	20231019	143200	102179560	5090	5090	5090	5090	0
390	20231019	143100	102179560	5090	5090	5090	5090	6
391	20231019	143000	102149020	5090	5090	5090	5090	1
392	20231019	142900	102143930	5100	5100	5100	5100	0
393	20231019	142800	102143930	5100	5100	5100	5100	1
394	20231019	142700	102138830	5110	5110	5110	5110	0
395	20231019	142600	102138830	5110	5110	5110	5110	17
396	20231019	142500	102051960	5120	5060	5120	5060	265
397	20231019	142400	100707030	5080	5080	5080	5080	0
398	20231019	142300	100707030	5080	5080	5080	5080	35
399	20231019	142200	100529230	5080	5080	5080	5080	0
400	20231019	142100	100529230	5080	5080	5080	5080	50
401	20231019	142000	100275230	5080	5080	5080	5080	0
402	20231019	141900	100275230	5080	5080	5080	5080	0
403	20231019	141800	100275230	5080	5080	5080	5080	50
404	20231019	141700	100021230	5090	5090	5090	5090	100
405	20231019	141600	99512230	5080	5080	5080	5080	50
406	20231019	141500	99258230	5080	5080	5080	5080	0
407	20231019	141400	99258230	5080	5080	5080	5080	0
408	20231019	141300	99258230	5080	5090	5090	5080	51
409	20231019	141200	98999140	5090	5090	5090	5090	0
410	20231019	141100	98999140	5090	5090	5090	5090	0
411	20231019	141000	98999140	5090	5090	5090	5090	0
412	20231019	140900	98999140	5090	5090	5090	5090	100
413	20231019	140800	98490140	5090	5090	5090	5090	50
414	20231019	140700	98235640	5090	5090	5090	5090	1
415	20231019	140600	98230550	5090	5090	5090	5090	52
416	20231019	140500	97965870	5100	5100	5100	5100	242
417	20231019	140400	96731670	5090	5090	5090	5090	50
418	20231019	140300	96477170	5090	5090	5090	5090	0
419	20231019	140200	96477170	5090	5090	5090	5090	0
420	20231019	140100	96477170	5090	5090	5090	5090	100
421	20231019	140000	95968170	5090	5090	5090	5090	100
422	20231019	135900	95459170	5090	5070	5090	5070	165
423	20231019	135800	94620820	5080	5080	5080	5080	0
424	20231019	135700	94620820	5080	5080	5080	5080	0
425	20231019	135600	94620820	5080	5120	5120	5080	458
426	20231019	135500	92290160	5070	5070	5070	5070	150
427	20231019	135400	91529660	5120	5070	5120	5070	300
428	20231019	135300	90001660	5130	5130	5130	5130	0
429	20231019	135200	90001660	5130	5130	5130	5130	0
430	20231019	135100	90001660	5130	5130	5130	5130	0
431	20231019	135000	90001660	5130	5060	5130	5060	365
432	20231019	134900	88143940	5120	5120	5120	5120	0
433	20231019	134800	88143940	5120	5060	5120	5040	2800
434	20231019	134700	73961250	5060	5060	5060	5060	0
435	20231019	134600	73961250	5060	5060	5060	5060	50
436	20231019	134500	73708250	5060	5060	5060	5060	22
437	20231019	134400	73596930	5060	5060	5060	5060	28
438	20231019	134300	73455250	5060	5060	5060	5060	0
439	20231019	134200	73455250	5060	5070	5070	5060	58
440	20231019	134100	73161690	5080	5080	5080	5080	0
441	20231019	134000	73161690	5080	5080	5080	5080	27
442	20231019	133900	73024530	5080	5080	5080	5080	7
443	20231019	133800	72988970	5080	5080	5080	5080	0
444	20231019	133700	72988970	5080	5090	5090	5080	54
445	20231019	133600	72714610	5090	5090	5090	5090	0
446	20231019	133500	72714610	5090	5090	5090	5090	30
447	20231019	133400	72561910	5080	5090	5090	5080	68
448	20231019	133300	72216290	5090	5090	5090	5090	0
449	20231019	133200	72216290	5090	5090	5090	5090	2
450	20231019	133100	72206110	5090	5090	5090	5090	0
451	20231019	133000	72206110	5090	5090	5090	5090	40
452	20231019	132900	72002510	5090	5090	5090	5090	74
453	20231019	132800	71625850	5080	5080	5080	5080	0
454	20231019	132700	71625850	5080	5080	5080	5080	50
455	20231019	132600	71371850	5090	5090	5090	5090	0
456	20231019	132500	71371850	5090	5090	5090	5090	16
457	20231019	132400	71290410	5110	5110	5110	5110	0
458	20231019	132300	71290410	5110	5110	5110	5110	0
459	20231019	132200	71290410	5110	5110	5110	5110	0
460	20231019	132100	71290410	5110	5110	5110	5110	0
461	20231019	132000	71290410	5110	5110	5110	5110	0
462	20231019	131900	71290410	5110	5110	5110	5110	0
463	20231019	131800	71290410	5110	5110	5110	5110	0
464	20231019	131700	71290410	5110	5060	5110	5060	446
465	20231019	131600	69026810	5060	5060	5060	5060	0
466	20231019	131500	69026810	5060	5060	5060	5060	50
467	20231019	131400	68773810	5070	5070	5070	5070	17
468	20231019	131300	68687620	5070	5070	5070	5070	0
469	20231019	131200	68687620	5070	5070	5070	5070	0
470	20231019	131100	68687620	5070	5070	5070	5070	10
471	20231019	131000	68636920	5070	5070	5070	5070	40
472	20231019	130900	68434120	5070	5070	5070	5070	6
473	20231019	130800	68403700	5070	5070	5070	5070	44
474	20231019	130700	68180620	5070	5070	5070	5070	7
475	20231019	130600	68145130	5060	5060	5060	5060	1
476	20231019	130500	68140070	5070	5070	5070	5070	43
477	20231019	130400	67922060	5070	5070	5070	5070	3
478	20231019	130300	67906850	5070	5070	5070	5070	47
479	20231019	130200	67668560	5080	5080	5080	5080	0
480	20231019	130100	67668560	5080	5080	5080	5080	0
481	20231019	130000	67668560	5080	5080	5080	5080	13
482	20231019	125900	67602520	5080	5080	5080	5080	34
483	20231019	125800	67429800	5080	5080	5080	5080	16
484	20231019	125700	67348520	5080	5080	5080	5080	0
485	20231019	125600	67348520	5080	5080	5080	5080	50
486	20231019	125500	67094520	5090	5090	5090	5090	0
487	20231019	125400	67094520	5090	5090	5090	5090	0
488	20231019	125300	67094520	5090	5090	5090	5090	13
489	20231019	125200	67028350	5090	5090	5090	5090	20
490	20231019	125100	66926550	5090	5080	5090	5080	53
491	20231019	125000	66657280	5080	5080	5080	5080	0
492	20231019	124900	66657280	5080	5080	5080	5080	0
493	20231019	124800	66657280	5080	5080	5080	5080	50
494	20231019	124700	66403280	5090	5090	5090	5090	0
495	20231019	124600	66403280	5090	5090	5090	5090	47
496	20231019	124500	66164050	5110	5110	5110	5110	3
497	20231019	124400	66148720	5110	5110	5120	5110	59
498	20231019	124300	65846750	5110	5090	5110	5090	246
499	20231019	124200	64591240	5090	5090	5090	5090	1
500	20231019	124100	64586150	5090	5090	5090	5090	52
501	20231019	124000	64321470	5100	5100	5100	5100	0
502	20231019	123900	64321470	5100	5100	5100	5100	14
503	20231019	123800	64250070	5090	5100	5100	5090	100
504	20231019	123700	63740570	5090	5090	5090	5090	0
505	20231019	123600	63740570	5090	5090	5090	5090	52
506	20231019	123500	63475890	5090	5090	5090	5090	0
507	20231019	123400	63475890	5090	5090	5090	5090	74
508	20231019	123300	63099230	5090	5090	5090	5090	50
509	20231019	123200	62844730	5090	5090	5090	5090	7
510	20231019	123100	62809100	5090	5090	5090	5090	192
511	20231019	123000	61831820	5080	5080	5080	5080	4
512	20231019	122900	61811500	5080	5080	5080	5080	55
513	20231019	122800	61532100	5090	5090	5090	5090	57
514	20231019	122700	61241970	5080	5080	5080	5080	50
515	20231019	122600	60987970	5080	5080	5080	5080	50
516	20231019	122500	60733970	5080	5080	5080	5080	0
517	20231019	122400	60733970	5080	5080	5080	5080	51
518	20231019	122300	60474890	5090	5090	5090	5090	41
519	20231019	122200	60266200	5080	5080	5080	5080	0
520	20231019	122100	60266200	5080	5080	5080	5080	50
521	20231019	122000	60012200	5080	5080	5080	5080	49
522	20231019	121900	59763280	5080	5080	5080	5080	1
523	20231019	121800	59758200	5090	5080	5090	5080	54
524	20231019	121700	59483510	5070	5070	5070	5070	0
525	20231019	121600	59483510	5070	5070	5070	5070	50
526	20231019	121500	59230010	5080	5080	5080	5080	0
527	20231019	121400	59230010	5080	5080	5080	5080	70
528	20231019	121300	58874410	5080	5080	5080	5080	0
529	20231019	121200	58874410	5080	5080	5080	5080	23
530	20231019	121100	58757570	5080	5080	5080	5080	0
531	20231019	121000	58757570	5080	5080	5080	5080	17
532	20231019	120900	58671210	5070	5070	5070	5070	50
533	20231019	120800	58417710	5070	5070	5070	5070	0
534	20231019	120700	58417710	5070	5080	5080	5070	34
535	20231019	120600	58245000	5080	5080	5080	5080	0
536	20231019	120500	58245000	5080	5080	5080	5080	0
537	20231019	120400	58245000	5080	5080	5080	5080	50
538	20231019	120300	57991000	5080	5080	5080	5080	0
539	20231019	120200	57991000	5080	5080	5080	5080	50
540	20231019	120100	57737000	5080	5080	5080	5080	0
541	20231019	120000	57737000	5080	5080	5080	5080	10
542	20231019	115900	57686200	5080	5080	5080	5080	40
543	20231019	115800	57483000	5090	5090	5090	5090	46
544	20231019	115700	57248860	5090	5080	5090	5080	52
545	20231019	115600	56984680	5080	5080	5080	5080	0
546	20231019	115500	56984680	5080	5080	5080	5080	50
547	20231019	115400	56730680	5090	5090	5090	5090	0
548	20231019	115300	56730680	5090	5090	5090	5090	44
549	20231019	115200	56506720	5080	5080	5080	5080	50
550	20231019	115100	56252720	5080	5080	5080	5080	0
551	20231019	115000	56252720	5080	5080	5080	5080	50
552	20231019	114900	55998720	5080	5080	5080	5080	0
553	20231019	114800	55998720	5080	5080	5080	5080	46
554	20231019	114700	55765040	5070	5070	5070	5070	50
555	20231019	114600	55511540	5070	5070	5070	5070	0
556	20231019	114500	55511540	5070	5070	5070	5070	50
557	20231019	114400	55258040	5070	5070	5070	5070	0
558	20231019	114300	55258040	5070	5070	5070	5070	36
559	20231019	114200	55075520	5060	5060	5060	5060	50
560	20231019	114100	54822520	5070	5070	5070	5070	0
561	20231019	114000	54822520	5070	5070	5070	5070	15
562	20231019	113900	54746470	5070	5070	5070	5070	0
563	20231019	113800	54746470	5070	5070	5070	5070	50
564	20231019	113700	54492970	5080	5080	5080	5080	4
565	20231019	113600	54472650	5080	5080	5080	5080	0
566	20231019	113500	54472650	5080	5080	5080	5080	0
567	20231019	113400	54472650	5080	5080	5080	5080	0
568	20231019	113300	54472650	5080	5080	5080	5080	193
569	20231019	113200	53492210	5100	5100	5100	5100	0
570	20231019	113100	53492210	5100	5100	5100	5100	0
571	20231019	113000	53492210	5100	5100	5100	5100	0
572	20231019	112900	53492210	5100	5100	5100	5100	0
573	20231019	112800	53492210	5100	5100	5100	5100	31
574	20231019	112700	53334110	5100	5100	5100	5100	0
575	20231019	112600	53334110	5100	5100	5100	5100	0
576	20231019	112500	53334110	5100	5100	5100	5100	50
577	20231019	112400	53079110	5100	5100	5100	5100	0
578	20231019	112300	53079110	5100	5100	5100	5100	50
579	20231019	112200	52824110	5100	5100	5100	5100	0
580	20231019	112100	52824110	5100	5100	5100	5100	50
581	20231019	112000	52569110	5100	5100	5100	5100	0
582	20231019	111900	52569110	5100	5100	5100	5100	0
583	20231019	111800	52569110	5100	5100	5100	5100	52
584	20231019	111700	52303910	5110	5110	5110	5110	0
585	20231019	111600	52303910	5110	5110	5110	5110	24
586	20231019	111500	52181270	5110	5110	5110	5110	0
587	20231019	111400	52181270	5110	5110	5110	5110	5
588	20231019	111300	52155720	5110	5110	5110	5110	0
589	20231019	111200	52155720	5110	5110	5110	5110	0
590	20231019	111100	52155720	5110	5110	5110	5110	23
591	20231019	111000	52038190	5120	5120	5120	5110	159
592	20231019	110900	51224270	5120	5120	5120	5120	0
593	20231019	110800	51224270	5120	5120	5120	5120	0
594	20231019	110700	51224270	5120	5120	5120	5120	0
595	20231019	110600	51224270	5120	5120	5120	5120	0
596	20231019	110500	51224270	5120	5120	5120	5120	0
597	20231019	110400	51224270	5120	5120	5120	5120	0
598	20231019	110300	51224270	5120	5120	5120	5120	0
599	20231019	110200	51224270	5120	5120	5120	5120	0
600	20231019	110100	51224270	5120	5120	5120	5120	0
601	20231019	110000	51224270	5120	5110	5120	5110	3
602	20231019	105900	51208920	5120	5120	5120	5120	0
603	20231019	105800	51208920	5120	5120	5120	5120	0
604	20231019	105700	51208920	5120	5120	5120	5120	119
605	20231019	105600	50599640	5130	5110	5130	5110	201
606	20231019	105500	49569490	5110	5110	5110	5110	66
607	20231019	105400	49232230	5110	5110	5110	5110	4
608	20231019	105300	49211790	5130	5130	5130	5130	0
609	20231019	105200	49211790	5130	5130	5130	5130	119
610	20231019	105100	48601320	5110	5110	5110	5110	0
611	20231019	105000	48601320	5110	5110	5110	5110	0
612	20231019	104900	48601320	5110	5110	5110	5110	0
613	20231019	104800	48601320	5110	5110	5110	5110	0
614	20231019	104700	48601320	5110	5110	5110	5110	130
615	20231019	104600	47937020	5130	5130	5130	5130	1
616	20231019	104500	47931890	5120	5120	5120	5120	14
617	20231019	104400	47860210	5130	5130	5130	5130	0
618	20231019	104300	47860210	5130	5130	5130	5130	0
619	20231019	104200	47860210	5130	5130	5130	5130	0
620	20231019	104100	47860210	5130	5130	5130	5130	0
621	20231019	104000	47860210	5130	5130	5130	5130	0
622	20231019	103900	47860210	5130	5090	5130	5090	160
623	20231019	103800	47042610	5090	5090	5090	5090	34
624	20231019	103700	46869550	5120	5120	5120	5120	0
625	20231019	103600	46869550	5120	5120	5120	5120	0
626	20231019	103500	46869550	5120	5130	5130	5120	56
627	20231019	103400	46582600	5130	5130	5130	5130	0
628	20231019	103300	46582600	5130	5130	5130	5130	6
629	20231019	103200	46551820	5130	5130	5130	5130	0
630	20231019	103100	46551820	5130	5140	5140	5130	159
631	20231019	103000	45734580	5130	5110	5140	5110	802
632	20231019	102900	41624300	5110	5110	5110	5100	189
633	20231019	102800	40658560	5120	5120	5120	5120	0
634	20231019	102700	40658560	5120	5120	5120	5120	0
635	20231019	102600	40658560	5120	5120	5120	5120	140
636	20231019	102500	39941760	5110	5110	5110	5110	0
637	20231019	102400	39941760	5110	5110	5110	5110	0
638	20231019	102300	39941760	5110	5110	5110	5110	5
639	20231019	102200	39916210	5120	5120	5120	5120	0
640	20231019	102100	39916210	5120	5120	5120	5120	146
641	20231019	102000	39168690	5120	5120	5120	5120	0
642	20231019	101900	39168690	5120	5120	5120	5120	0
643	20231019	101800	39168690	5120	5110	5120	5110	7
644	20231019	101700	39132910	5110	5110	5110	5110	6
645	20231019	101600	39102250	5110	5120	5120	5110	155
646	20231019	101500	38308700	5110	5110	5110	5110	5
647	20231019	101400	38283150	5100	5100	5100	5100	0
648	20231019	101300	38283150	5100	5100	5100	5100	150
649	20231019	101200	37518150	5110	5120	5120	5110	220
650	20231019	101100	36393650	5120	5120	5120	5120	135
651	20231019	101000	35702450	5110	5110	5110	5110	129
652	20231019	100900	35043260	5120	5120	5120	5120	0
653	20231019	100800	35043260	5120	5120	5120	5120	0
654	20231019	100700	35043260	5120	5120	5120	5120	0
655	20231019	100600	35043260	5120	5120	5120	5120	128
656	20231019	100500	34387900	5120	5120	5120	5120	0
657	20231019	100400	34387900	5120	5100	5120	5100	144
658	20231019	100300	33653380	5090	5090	5090	5090	0
659	20231019	100200	33653380	5090	5090	5100	5090	996
660	20231019	100100	28575530	5100	5100	5100	5100	126
661	20231019	100000	27932930	5100	5100	5100	5100	0
662	20231019	095900	27932930	5100	5100	5100	5100	3
663	20231019	095800	27917630	5100	5100	5100	5100	0
664	20231019	095700	27917630	5100	5100	5100	5100	2
665	20231019	095600	27907430	5100	5100	5100	5100	148
666	20231019	095500	27152630	5100	5100	5100	5100	3
667	20231019	095400	27137330	5100	5100	5100	5100	2
668	20231019	095300	27127130	5100	5100	5100	5100	0
669	20231019	095200	27127130	5100	5090	5100	5090	53
670	20231019	095100	26857330	5100	5100	5100	5100	0
671	20231019	095000	26857330	5100	5100	5100	5100	134
672	20231019	094900	26173930	5100	5100	5100	5100	3
673	20231019	094800	26158630	5090	5090	5090	5090	697
674	20231019	094700	22610900	5100	5100	5100	5100	7
675	20231019	094600	22575200	5100	5100	5100	5100	3
676	20231019	094500	22559900	5100	5100	5100	5100	139
677	20231019	094400	21851000	5100	5100	5100	5100	2
678	20231019	094300	21840800	5100	5100	5100	5100	0
679	20231019	094200	21840800	5100	5100	5100	5100	3
680	20231019	094100	21825500	5100	5100	5100	5100	3
681	20231019	094000	21810200	5100	5100	5100	5100	117
682	20231019	093900	21213500	5100	5100	5100	5100	3
683	20231019	093800	21198200	5100	5100	5100	5100	3
684	20231019	093700	21182900	5100	5100	5100	5100	0
685	20231019	093600	21182900	5100	5100	5100	5100	3
686	20231019	093500	21167600	5090	5100	5100	5090	136
687	20231019	093400	20474210	5100	5100	5100	5100	2
688	20231019	093300	20464010	5100	5100	5100	5100	3
689	20231019	093200	20448710	5100	5100	5100	5100	0
690	20231019	093100	20448710	5100	5100	5100	5100	3
691	20231019	093000	20433410	5100	5100	5100	5100	178
692	20231019	092900	19525610	5100	5100	5100	5100	3
693	20231019	092800	19510310	5100	5100	5100	5100	2
694	20231019	092700	19500110	5100	5100	5100	5100	0
695	20231019	092600	19500110	5100	5100	5100	5100	2
696	20231019	092500	19489910	5100	5100	5100	5100	150
697	20231019	092400	18724910	5100	5100	5100	5100	0
698	20231019	092300	18724910	5100	5100	5100	5100	3
699	20231019	092200	18709610	5100	5100	5100	5100	27
700	20231019	092100	18571910	5100	5090	5100	5090	921
701	20231019	092000	13878710	5090	5090	5100	5080	702
702	20231019	091900	10305610	5080	5080	5080	5080	0
703	20231019	091800	10305610	5080	5080	5090	5080	86
704	20231019	091700	9868700	5080	5090	5090	5080	49
705	20231019	091600	9619750	5090	5090	5090	5080	116
706	20231019	091500	9029390	5090	5060	5100	5060	792
707	20231019	091400	5011430	5060	5060	5060	5060	101
708	20231019	091300	4500370	5070	5070	5070	5070	3
709	20231019	091200	4485160	5070	5070	5070	5070	3
710	20231019	091100	4469950	5060	5060	5060	5060	0
711	20231019	091000	4469950	5060	5070	5070	5060	92
712	20231019	090900	4003520	5060	5060	5060	5060	30
713	20231019	090800	3851720	5060	5060	5060	5060	0
714	20231019	090700	3851720	5060	5060	5060	5060	111
715	20231019	090600	3290060	5070	5070	5070	5070	0
716	20231019	090500	3290060	5070	5070	5070	5070	164
717	20231019	090400	2458580	5060	5080	5080	5060	233
718	20231019	090300	1276640	5090	5090	5090	5090	0
719	20231019	090200	1276640	5090	5090	5090	5090	0
720	20231019	090100	1276640	5090	5080	5090	5080	195
721	20231019	090000	285040	5090	5090	5090	5090	56