KissMeData/141000/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200200	166163840	7750	7750	7750	7750	1095
3	20231023	200100	166163840	7750	7750	7750	7750	0
4	20231023	200000	166163840	7750	7750	7750	7750	0
5	20231023	195900	166163840	7750	7750	7750	7750	0
6	20231023	195800	166163840	7750	7750	7750	7750	0
7	20231023	195700	166163840	7750	7750	7750	7750	0
8	20231023	195600	166163840	7750	7750	7750	7750	0
9	20231023	195500	166163840	7750	7750	7750	7750	0
10	20231023	195400	166163840	7750	7750	7750	7750	0
11	20231023	195300	166163840	7750	7750	7750	7750	0
12	20231023	195200	166163840	7750	7750	7750	7750	0
13	20231023	195100	166163840	7750	7750	7750	7750	0
14	20231023	195000	166163840	7750	7750	7750	7750	0
15	20231023	194900	166163840	7750	7750	7750	7750	0
16	20231023	194800	166163840	7750	7750	7750	7750	0
17	20231023	194700	166163840	7750	7750	7750	7750	0
18	20231023	194600	166163840	7750	7750	7750	7750	0
19	20231023	194500	166163840	7750	7750	7750	7750	0
20	20231023	194400	166163840	7750	7750	7750	7750	0
21	20231023	194300	166163840	7750	7750	7750	7750	0
22	20231023	194200	166163840	7750	7750	7750	7750	0
23	20231023	194100	166163840	7750	7750	7750	7750	0
24	20231023	194000	166163840	7750	7750	7750	7750	0
25	20231023	193900	166163840	7750	7750	7750	7750	0
26	20231023	193800	166163840	7750	7750	7750	7750	0
27	20231023	193700	166163840	7750	7750	7750	7750	0
28	20231023	193600	166163840	7750	7750	7750	7750	0
29	20231023	193500	166163840	7750	7750	7750	7750	0
30	20231023	193400	166163840	7750	7750	7750	7750	0
31	20231023	193300	166163840	7750	7750	7750	7750	0
32	20231023	193200	166163840	7750	7750	7750	7750	1095
33	20231023	193100	166163840	7750	7750	7750	7750	0
34	20231023	193000	166163840	7750	7750	7750	7750	0
35	20231023	192900	166163840	7750	7750	7750	7750	0
36	20231023	192800	166163840	7750	7750	7750	7750	0
37	20231023	192700	166163840	7750	7750	7750	7750	0
38	20231023	192600	166163840	7750	7750	7750	7750	0
39	20231023	192500	166163840	7750	7750	7750	7750	0
40	20231023	192400	166163840	7750	7750	7750	7750	0
41	20231023	192300	166163840	7750	7750	7750	7750	0
42	20231023	192200	166163840	7750	7750	7750	7750	0
43	20231023	192100	166163840	7750	7750	7750	7750	0
44	20231023	192000	166163840	7750	7750	7750	7750	0
45	20231023	191900	166163840	7750	7750	7750	7750	0
46	20231023	191800	166163840	7750	7750	7750	7750	0
47	20231023	191700	166163840	7750	7750	7750	7750	0
48	20231023	191600	166163840	7750	7750	7750	7750	0
49	20231023	191500	166163840	7750	7750	7750	7750	0
50	20231023	191400	166163840	7750	7750	7750	7750	0
51	20231023	191300	166163840	7750	7750	7750	7750	0
52	20231023	191200	166163840	7750	7750	7750	7750	0
53	20231023	191100	166163840	7750	7750	7750	7750	0
54	20231023	191000	166163840	7750	7750	7750	7750	0
55	20231023	190900	166163840	7750	7750	7750	7750	0
56	20231023	190800	166163840	7750	7750	7750	7750	0
57	20231023	190700	166163840	7750	7750	7750	7750	0
58	20231023	190600	166163840	7750	7750	7750	7750	0
59	20231023	190500	166163840	7750	7750	7750	7750	0
60	20231023	190400	166163840	7750	7750	7750	7750	0
61	20231023	190300	166163840	7750	7750	7750	7750	0
62	20231023	190200	166163840	7750	7750	7750	7750	1095
63	20231023	190100	166163840	7750	7750	7750	7750	0
64	20231023	190000	166163840	7750	7750	7750	7750	0
65	20231023	185900	166163840	7750	7750	7750	7750	0
66	20231023	185800	166163840	7750	7750	7750	7750	0
67	20231023	185700	166163840	7750	7750	7750	7750	0
68	20231023	185600	166163840	7750	7750	7750	7750	0
69	20231023	185500	166163840	7750	7750	7750	7750	0
70	20231023	185400	166163840	7750	7750	7750	7750	0
71	20231023	185300	166163840	7750	7750	7750	7750	0
72	20231023	185200	166163840	7750	7750	7750	7750	0
73	20231023	185100	166163840	7750	7750	7750	7750	0
74	20231023	185000	166163840	7750	7750	7750	7750	0
75	20231023	184900	166163840	7750	7750	7750	7750	0
76	20231023	184800	166163840	7750	7750	7750	7750	0
77	20231023	184700	166163840	7750	7750	7750	7750	0
78	20231023	184600	166163840	7750	7750	7750	7750	0
79	20231023	184500	166163840	7750	7750	7750	7750	0
80	20231023	184400	166163840	7750	7750	7750	7750	0
81	20231023	184300	166163840	7750	7750	7750	7750	0
82	20231023	184200	166163840	7750	7750	7750	7750	0
83	20231023	184100	166163840	7750	7750	7750	7750	0
84	20231023	184000	166163840	7750	7750	7750	7750	0
85	20231023	183900	166163840	7750	7750	7750	7750	0
86	20231023	183800	166163840	7750	7750	7750	7750	0
87	20231023	183700	166163840	7750	7750	7750	7750	0
88	20231023	183600	166163840	7750	7750	7750	7750	0
89	20231023	183500	166163840	7750	7750	7750	7750	0
90	20231023	183400	166163840	7750	7750	7750	7750	0
91	20231023	183300	166163840	7750	7750	7750	7750	0
92	20231023	183200	166163840	7750	7750	7750	7750	1095
93	20231023	183100	166163840	7750	7750	7750	7750	0
94	20231023	183000	166163840	7750	7750	7750	7750	0
95	20231023	182900	166163840	7750	7750	7750	7750	0
96	20231023	182800	166163840	7750	7750	7750	7750	0
97	20231023	182700	166163840	7750	7750	7750	7750	0
98	20231023	182600	166163840	7750	7750	7750	7750	0
99	20231023	182500	166163840	7750	7750	7750	7750	0
100	20231023	182400	166163840	7750	7750	7750	7750	0
101	20231023	182300	166163840	7750	7750	7750	7750	0
102	20231023	182200	166163840	7750	7750	7750	7750	0
103	20231023	182100	166163840	7750	7750	7750	7750	0
104	20231023	182000	166163840	7750	7750	7750	7750	0
105	20231023	181900	166163840	7750	7750	7750	7750	0
106	20231023	181800	166163840	7750	7750	7750	7750	0
107	20231023	181700	166163840	7750	7750	7750	7750	0
108	20231023	181600	166163840	7750	7750	7750	7750	0
109	20231023	181500	166163840	7750	7750	7750	7750	0
110	20231023	181400	166163840	7750	7750	7750	7750	0
111	20231023	181300	166163840	7750	7750	7750	7750	0
112	20231023	181200	166163840	7750	7750	7750	7750	0
113	20231023	181100	166163840	7750	7750	7750	7750	0
114	20231023	181000	166163840	7750	7750	7750	7750	0
115	20231023	180900	166163840	7750	7750	7750	7750	0
116	20231023	180800	166163840	7750	7750	7750	7750	0
117	20231023	180700	166163840	7750	7750	7750	7750	0
118	20231023	180600	166163840	7750	7750	7750	7750	0
119	20231023	180500	166163840	7750	7750	7750	7750	0
120	20231023	180400	166163840	7750	7750	7750	7750	0
121	20231023	180300	166163840	7750	7750	7750	7750	0
122	20231023	180200	166163840	7750	7750	7750	7750	1095
123	20231023	180100	166163840	7750	7750	7750	7750	0
124	20231023	180000	166163840	7750	7750	7750	7750	0
125	20231023	175900	166163840	7750	7750	7750	7750	0
126	20231023	175800	166163840	7750	7750	7750	7750	0
127	20231023	175700	166163840	7750	7750	7750	7750	0
128	20231023	175600	166163840	7750	7750	7750	7750	0
129	20231023	175500	166163840	7750	7750	7750	7750	0
130	20231023	175400	166163840	7750	7750	7750	7750	0
131	20231023	175300	166163840	7750	7750	7750	7750	0
132	20231023	175200	166163840	7750	7750	7750	7750	0
133	20231023	175100	166163840	7750	7750	7750	7750	0
134	20231023	175000	166163840	7750	7750	7750	7750	0
135	20231023	174900	166163840	7750	7750	7750	7750	0
136	20231023	174800	166163840	7750	7750	7750	7750	0
137	20231023	174700	166163840	7750	7750	7750	7750	0
138	20231023	174600	166163840	7750	7750	7750	7750	0
139	20231023	174500	166163840	7750	7750	7750	7750	0
140	20231023	174400	166163840	7750	7750	7750	7750	0
141	20231023	174300	166163840	7750	7750	7750	7750	0
142	20231023	174200	166163840	7750	7750	7750	7750	0
143	20231023	174100	166163840	7750	7750	7750	7750	0
144	20231023	174000	166163840	7750	7750	7750	7750	0
145	20231023	173900	166163840	7750	7750	7750	7750	0
146	20231023	173800	166163840	7750	7750	7750	7750	0
147	20231023	173700	166163840	7750	7750	7750	7750	0
148	20231023	173600	166163840	7750	7750	7750	7750	0
149	20231023	173500	166163840	7750	7750	7750	7750	0
150	20231023	173400	166163840	7750	7750	7750	7750	0
151	20231023	173300	166163840	7750	7750	7750	7750	0
152	20231023	173200	166163840	7750	7750	7750	7750	1095
153	20231023	173100	166163840	7750	7750	7750	7750	0
154	20231023	173000	166163840	7750	7750	7750	7750	0
155	20231023	172900	166163840	7750	7750	7750	7750	0
156	20231023	172800	166163840	7750	7750	7750	7750	0
157	20231023	172700	166163840	7750	7750	7750	7750	0
158	20231023	172600	166163840	7750	7750	7750	7750	0
159	20231023	172500	166163840	7750	7750	7750	7750	0
160	20231023	172400	166163840	7750	7750	7750	7750	0
161	20231023	172300	166163840	7750	7750	7750	7750	0
162	20231023	172200	166163840	7750	7750	7750	7750	0
163	20231023	172100	166163840	7750	7750	7750	7750	0
164	20231023	172000	166163840	7750	7750	7750	7750	0
165	20231023	171900	166163840	7750	7750	7750	7750	0
166	20231023	171800	166163840	7750	7750	7750	7750	0
167	20231023	171700	166163840	7750	7750	7750	7750	0
168	20231023	171600	166163840	7750	7750	7750	7750	0
169	20231023	171500	166163840	7750	7750	7750	7750	0
170	20231023	171400	166163840	7750	7750	7750	7750	0
171	20231023	171300	166163840	7750	7750	7750	7750	0
172	20231023	171200	166163840	7750	7750	7750	7750	0
173	20231023	171100	166163840	7750	7750	7750	7750	0
174	20231023	171000	166163840	7750	7750	7750	7750	0
175	20231023	170900	166163840	7750	7750	7750	7750	0
176	20231023	170800	166163840	7750	7750	7750	7750	0
177	20231023	170700	166163840	7750	7750	7750	7750	0
178	20231023	170600	166163840	7750	7750	7750	7750	0
179	20231023	170500	166163840	7750	7750	7750	7750	0
180	20231023	170400	166163840	7750	7750	7750	7750	0
181	20231023	170300	166163840	7750	7750	7750	7750	0
182	20231023	170200	166163840	7750	7750	7750	7750	1095
183	20231023	170100	166163840	7750	7750	7750	7750	0
184	20231023	170000	166163840	7750	7750	7750	7750	0
185	20231023	165900	166163840	7750	7750	7750	7750	0
186	20231023	165800	166163840	7750	7750	7750	7750	0
187	20231023	165700	166163840	7750	7750	7750	7750	0
188	20231023	165600	166163840	7750	7750	7750	7750	0
189	20231023	165500	166163840	7750	7750	7750	7750	0
190	20231023	165400	166163840	7750	7750	7750	7750	0
191	20231023	165300	166163840	7750	7750	7750	7750	0
192	20231023	165200	166163840	7750	7750	7750	7750	0
193	20231023	165100	166163840	7750	7750	7750	7750	0
194	20231023	165000	166163840	7750	7750	7750	7750	0
195	20231023	164900	166163840	7750	7750	7750	7750	0
196	20231023	164800	166163840	7750	7750	7750	7750	0
197	20231023	164700	166163840	7750	7750	7750	7750	0
198	20231023	164600	166163840	7750	7750	7750	7750	0
199	20231023	164500	166163840	7750	7750	7750	7750	0
200	20231023	164400	166163840	7750	7750	7750	7750	0
201	20231023	164300	166163840	7750	7750	7750	7750	0
202	20231023	164200	166163840	7750	7750	7750	7750	0
203	20231023	164100	166163840	7750	7750	7750	7750	0
204	20231023	164000	166163840	7750	7750	7750	7750	0
205	20231023	163900	166163840	7750	7750	7750	7750	0
206	20231023	163800	166163840	7750	7750	7750	7750	0
207	20231023	163700	166163840	7750	7750	7750	7750	0
208	20231023	163600	166163840	7750	7750	7750	7750	0
209	20231023	163500	166163840	7750	7750	7750	7750	0
210	20231023	163400	166163840	7750	7750	7750	7750	0
211	20231023	163300	166163840	7750	7750	7750	7750	0
212	20231023	163200	166163840	7750	7750	7750	7750	1095
213	20231023	163100	166163840	7750	7750	7750	7750	0
214	20231023	163000	166163840	7750	7750	7750	7750	0
215	20231023	162900	166163840	7750	7750	7750	7750	0
216	20231023	162800	166163840	7750	7750	7750	7750	0
217	20231023	162700	166163840	7750	7750	7750	7750	0
218	20231023	162600	166163840	7750	7750	7750	7750	0
219	20231023	162500	166163840	7750	7750	7750	7750	0
220	20231023	162400	166163840	7750	7750	7750	7750	0
221	20231023	162300	166163840	7750	7750	7750	7750	0
222	20231023	162200	166163840	7750	7750	7750	7750	0
223	20231023	162100	166163840	7750	7750	7750	7750	0
224	20231023	162000	166163840	7750	7750	7750	7750	0
225	20231023	161900	166163840	7750	7750	7750	7750	0
226	20231023	161800	166163840	7750	7750	7750	7750	0
227	20231023	161700	166163840	7750	7750	7750	7750	0
228	20231023	161600	166163840	7750	7750	7750	7750	0
229	20231023	161500	166163840	7750	7750	7750	7750	0
230	20231023	161400	166163840	7750	7750	7750	7750	0
231	20231023	161300	166163840	7750	7750	7750	7750	0
232	20231023	161200	166163840	7750	7750	7750	7750	0
233	20231023	161100	166163840	7750	7750	7750	7750	0
234	20231023	161000	166163840	7750	7750	7750	7750	0
235	20231023	160900	166163840	7750	7750	7750	7750	0
236	20231023	160800	166163840	7750	7750	7750	7750	0
237	20231023	160700	166163840	7750	7750	7750	7750	0
238	20231023	160600	166163840	7750	7750	7750	7750	0
239	20231023	160500	166163840	7750	7750	7750	7750	0
240	20231023	160400	166163840	7750	7750	7750	7750	0
241	20231023	160300	166163840	7750	7750	7750	7750	0
242	20231023	160200	166163840	7750	7750	7750	7750	1095
243	20231023	160100	166163840	7750	7750	7750	7750	0
244	20231023	160000	166163840	7750	7750	7750	7750	0
245	20231023	155900	166163840	7750	7750	7750	7750	0
246	20231023	155800	166163840	7750	7750	7750	7750	0
247	20231023	155700	166163840	7750	7750	7750	7750	0
248	20231023	155600	166163840	7750	7750	7750	7750	0
249	20231023	155500	166163840	7750	7750	7750	7750	0
250	20231023	155400	166163840	7750	7750	7750	7750	0
251	20231023	155300	166163840	7750	7750	7750	7750	0
252	20231023	155200	166163840	7750	7750	7750	7750	0
253	20231023	155100	166163840	7750	7750	7750	7750	0
254	20231023	155000	166163840	7750	7750	7750	7750	0
255	20231023	154900	166163840	7750	7750	7750	7750	0
256	20231023	154800	166163840	7750	7750	7750	7750	0
257	20231023	154700	166163840	7750	7750	7750	7750	0
258	20231023	154600	166163840	7750	7750	7750	7750	0
259	20231023	154500	166163840	7750	7750	7750	7750	0
260	20231023	154400	166163840	7750	7750	7750	7750	0
261	20231023	154300	166163840	7750	7750	7750	7750	0
262	20231023	154200	166163840	7750	7750	7750	7750	0
263	20231023	154100	166163840	7750	7750	7750	7750	0
264	20231023	154000	166163840	7750	7750	7750	7750	0
265	20231023	153900	166163840	7750	7750	7750	7750	0
266	20231023	153800	166163840	7750	7750	7750	7750	0
267	20231023	153700	166163840	7750	7750	7750	7750	0
268	20231023	153600	166163840	7750	7750	7750	7750	0
269	20231023	153500	166163840	7750	7750	7750	7750	0
270	20231023	153400	166163840	7750	7750	7750	7750	0
271	20231023	153300	166163840	7750	7750	7750	7750	0
272	20231023	153200	166163840	7750	7750	7750	7750	1095
273	20231023	153100	166163840	7750	7750	7750	7750	0
274	20231023	153000	166163840	7750	7750	7750	7750	1095
275	20231023	152900	157677590	7840	7840	7840	7840	0
276	20231023	152800	157677590	7840	7840	7840	7840	0
277	20231023	152700	157677590	7840	7840	7840	7840	0
278	20231023	152600	157677590	7840	7840	7840	7840	0
279	20231023	152500	157677590	7840	7840	7840	7840	0
280	20231023	152400	157677590	7840	7840	7840	7840	0
281	20231023	152300	157677590	7840	7840	7840	7840	0
282	20231023	152200	157677590	7840	7840	7840	7840	0
283	20231023	152100	157677590	7840	7840	7840	7840	0
284	20231023	152000	157677590	7840	7840	7840	7840	0
285	20231023	151900	157677590	7840	7780	7840	7780	10
286	20231023	151800	157599730	7780	7800	7800	7780	120
287	20231023	151700	156666050	7790	7790	7790	7790	54
288	20231023	151600	156245390	7790	7790	7790	7790	21
289	20231023	151500	156081800	7790	7800	7800	7790	42
290	20231023	151400	155754610	7810	7810	7810	7810	0
291	20231023	151300	155754610	7810	7810	7810	7810	1
292	20231023	151200	155746800	7840	7840	7840	7840	0
293	20231023	151100	155746800	7840	7840	7840	7840	1
294	20231023	151000	155738960	7800	7800	7800	7800	0
295	20231023	150900	155738960	7800	7800	7800	7800	15
296	20231023	150800	155621960	7850	7850	7850	7850	0
297	20231023	150700	155621960	7850	7850	7850	7850	0
298	20231023	150600	155621960	7850	7850	7850	7850	0
299	20231023	150500	155621960	7850	7850	7850	7850	0
300	20231023	150400	155621960	7850	7850	7850	7850	0
301	20231023	150300	155621960	7850	7850	7850	7850	0
302	20231023	150200	155621960	7850	7850	7850	7850	0
303	20231023	150100	155621960	7850	7850	7850	7850	0
304	20231023	150000	155621960	7850	7850	7850	7850	2
305	20231023	145900	155606260	7850	7850	7850	7850	0
306	20231023	145800	155606260	7850	7850	7850	7850	0
307	20231023	145700	155606260	7850	7850	7850	7850	0
308	20231023	145600	155606260	7850	7850	7850	7850	0
309	20231023	145500	155606260	7850	7850	7850	7850	0
310	20231023	145400	155606260	7850	7850	7850	7850	0
311	20231023	145300	155606260	7850	7850	7850	7850	0
312	20231023	145200	155606260	7850	7850	7850	7850	0
313	20231023	145100	155606260	7850	7850	7850	7850	0
314	20231023	145000	155606260	7850	7850	7850	7850	0
315	20231023	144900	155606260	7850	7800	7850	7800	243
316	20231023	144800	153710710	7800	7800	7800	7800	0
317	20231023	144700	153710710	7800	7800	7800	7800	425
318	20231023	144600	150395710	7800	7800	7800	7800	6
319	20231023	144500	150348910	7800	7810	7810	7790	2473
320	20231023	144400	131060930	7860	7860	7860	7860	0
321	20231023	144300	131060930	7860	7860	7860	7860	1
322	20231023	144200	131053070	7800	7800	7800	7800	0
323	20231023	144100	131053070	7800	7800	7800	7800	0
324	20231023	144000	131053070	7800	7830	7830	7800	1000
325	20231023	143900	123248460	7830	7830	7830	7830	0
326	20231023	143800	123248460	7830	7830	7830	7830	0
327	20231023	143700	123248460	7830	7830	7830	7830	0
328	20231023	143600	123248460	7830	7840	7840	7830	175
329	20231023	143500	121876550	7860	7860	7860	7860	0
330	20231023	143400	121876550	7860	7860	7860	7860	0
331	20231023	143300	121876550	7860	7860	7860	7860	0
332	20231023	143200	121876550	7860	7860	7860	7860	0
333	20231023	143100	121876550	7860	7860	7860	7860	0
334	20231023	143000	121876550	7860	7860	7860	7860	94
335	20231023	142900	121137710	7880	7880	7880	7880	0
336	20231023	142800	121137710	7880	7880	7880	7880	0
337	20231023	142700	121137710	7880	7880	7880	7880	0
338	20231023	142600	121137710	7880	7880	7880	7880	0
339	20231023	142500	121137710	7880	7880	7880	7880	153
340	20231023	142400	119932070	7860	7860	7860	7860	0
341	20231023	142300	119932070	7860	7860	7860	7860	96
342	20231023	142200	119177510	7860	7860	7860	7860	100
343	20231023	142100	118391510	7860	7860	7860	7860	92
344	20231023	142000	117668390	7840	7840	7840	7840	0
345	20231023	141900	117668390	7840	7840	7840	7840	2
346	20231023	141800	117652710	7850	7850	7850	7850	0
347	20231023	141700	117652710	7850	7850	7850	7850	0
348	20231023	141600	117652710	7850	7850	7850	7850	0
349	20231023	141500	117652710	7850	7850	7850	7850	0
350	20231023	141400	117652710	7850	7850	7850	7850	2
351	20231023	141300	117637010	7850	7850	7850	7850	4
352	20231023	141200	117605610	7850	7870	7870	7850	102
353	20231023	141100	116802910	7870	7870	7870	7870	5
354	20231023	141000	116763560	7850	7850	7850	7850	0
355	20231023	140900	116763560	7850	7850	7850	7850	0
356	20231023	140800	116763560	7850	7850	7850	7850	0
357	20231023	140700	116763560	7850	7850	7850	7850	0
358	20231023	140600	116763560	7850	7850	7850	7850	0
359	20231023	140500	116763560	7850	7850	7850	7850	0
360	20231023	140400	116763560	7850	7850	7850	7850	0
361	20231023	140300	116763560	7850	7850	7850	7850	0
362	20231023	140200	116763560	7850	7850	7850	7850	0
363	20231023	140100	116763560	7850	7850	7850	7850	0
364	20231023	140000	116763560	7850	7850	7850	7850	20
365	20231023	135900	116606560	7880	7880	7880	7880	0
366	20231023	135800	116606560	7880	7880	7880	7880	0
367	20231023	135700	116606560	7880	7880	7880	7880	0
368	20231023	135600	116606560	7880	7880	7880	7880	0
369	20231023	135500	116606560	7880	7880	7880	7880	10
370	20231023	135400	116527760	7860	7860	7860	7860	0
371	20231023	135300	116527760	7860	7860	7860	7860	0
372	20231023	135200	116527760	7860	7860	7860	7860	3
373	20231023	135100	116504180	7860	7860	7860	7860	12
374	20231023	135000	116409860	7870	7870	7870	7870	0
375	20231023	134900	116409860	7870	7870	7870	7870	0
376	20231023	134800	116409860	7870	7870	7870	7870	0
377	20231023	134700	116409860	7870	7870	7870	7870	0
378	20231023	134600	116409860	7870	7870	7870	7870	0
379	20231023	134500	116409860	7870	7870	7870	7870	0
380	20231023	134400	116409860	7870	7870	7870	7870	0
381	20231023	134300	116409860	7870	7870	7870	7870	0
382	20231023	134200	116409860	7870	7870	7870	7870	0
383	20231023	134100	116409860	7870	7870	7870	7870	0
384	20231023	134000	116409860	7870	7870	7870	7870	0
385	20231023	133900	116409860	7870	7870	7870	7870	0
386	20231023	133800	116409860	7870	7870	7870	7870	0
387	20231023	133700	116409860	7870	7870	7870	7870	0
388	20231023	133600	116409860	7870	7870	7870	7870	10
389	20231023	133500	116331160	7880	7880	7880	7880	130
390	20231023	133400	115306760	7880	7880	7880	7880	170
391	20231023	133300	113967160	7910	7910	7910	7910	1
392	20231023	133200	113959250	7910	7910	7910	7910	0
393	20231023	133100	113959250	7910	7910	7910	7910	0
394	20231023	133000	113959250	7910	7910	7910	7910	0
395	20231023	132900	113959250	7910	7910	7910	7910	0
396	20231023	132800	113959250	7910	7910	7910	7910	0
397	20231023	132700	113959250	7910	7910	7910	7910	0
398	20231023	132600	113959250	7910	7910	7910	7910	0
399	20231023	132500	113959250	7910	7910	7910	7910	0
400	20231023	132400	113959250	7910	7910	7910	7910	0
401	20231023	132300	113959250	7910	7910	7910	7910	1
402	20231023	132200	113951340	7900	7900	7900	7900	0
403	20231023	132100	113951340	7900	7900	7900	7900	0
404	20231023	132000	113951340	7900	7900	7900	7900	0
405	20231023	131900	113951340	7900	7900	7900	7900	0
406	20231023	131800	113951340	7900	7900	7900	7900	3
407	20231023	131700	113927640	7900	7890	7900	7890	48
408	20231023	131600	113548500	7890	7890	7890	7890	0
409	20231023	131500	113548500	7890	7890	7890	7890	0
410	20231023	131400	113548500	7890	7890	7890	7890	10
411	20231023	131300	113469600	7880	7880	7880	7880	0
412	20231023	131200	113469600	7880	7880	7880	7880	0
413	20231023	131100	113469600	7880	7880	7880	7880	0
414	20231023	131000	113469600	7880	7880	7880	7880	0
415	20231023	130900	113469600	7880	7880	7880	7880	0
416	20231023	130800	113469600	7880	7880	7880	7880	0
417	20231023	130700	113469600	7880	7880	7880	7880	0
418	20231023	130600	113469600	7880	7880	7880	7880	0
419	20231023	130500	113469600	7880	7880	7880	7880	0
420	20231023	130400	113469600	7880	7880	7880	7880	0
421	20231023	130300	113469600	7880	7880	7880	7880	0
422	20231023	130200	113469600	7880	7880	7880	7880	0
423	20231023	130100	113469600	7880	7880	7880	7880	0
424	20231023	130000	113469600	7880	7880	7880	7880	0
425	20231023	125900	113469600	7880	7880	7880	7880	0
426	20231023	125800	113469600	7880	7880	7880	7880	0
427	20231023	125700	113469600	7880	7880	7880	7880	0
428	20231023	125600	113469600	7880	7880	7880	7880	0
429	20231023	125500	113469600	7880	7880	7880	7880	0
430	20231023	125400	113469600	7880	7880	7880	7880	3
431	20231023	125300	113445960	7880	7880	7880	7880	0
432	20231023	125200	113445960	7880	7880	7880	7880	0
433	20231023	125100	113445960	7880	7880	7880	7880	0
434	20231023	125000	113445960	7880	7880	7880	7880	0
435	20231023	124900	113445960	7880	7880	7880	7880	0
436	20231023	124800	113445960	7880	7880	7880	7880	0
437	20231023	124700	113445960	7880	7880	7880	7880	0
438	20231023	124600	113445960	7880	7880	7880	7880	0
439	20231023	124500	113445960	7880	7880	7880	7880	0
440	20231023	124400	113445960	7880	7880	7880	7880	0
441	20231023	124300	113445960	7880	7880	7880	7880	0
442	20231023	124200	113445960	7880	7880	7880	7880	0
443	20231023	124100	113445960	7880	7880	7880	7880	0
444	20231023	124000	113445960	7880	7880	7880	7880	0
445	20231023	123900	113445960	7880	7880	7880	7880	0
446	20231023	123800	113445960	7880	7880	7880	7880	0
447	20231023	123700	113445960	7880	7890	7890	7880	18
448	20231023	123600	113304100	7890	7890	7890	7890	0
449	20231023	123500	113304100	7890	7890	7890	7870	48
450	20231023	123400	112926080	7900	7900	7900	7900	64
451	20231023	123300	112420480	7950	7950	7950	7950	0
452	20231023	123200	112420480	7950	7950	7950	7950	0
453	20231023	123100	112420480	7950	7950	7950	7950	0
454	20231023	123000	112420480	7950	7950	7950	7950	0
455	20231023	122900	112420480	7950	7950	7950	7950	0
456	20231023	122800	112420480	7950	7950	7950	7950	0
457	20231023	122700	112420480	7950	7950	7950	7950	0
458	20231023	122600	112420480	7950	7950	7950	7950	0
459	20231023	122500	112420480	7950	7950	7950	7950	0
460	20231023	122400	112420480	7950	7950	7950	7950	0
461	20231023	122300	112420480	7950	7950	7950	7950	0
462	20231023	122200	112420480	7950	7950	7950	7950	0
463	20231023	122100	112420480	7950	7950	7950	7950	0
464	20231023	122000	112420480	7950	7950	7950	7950	0
465	20231023	121900	112420480	7950	7950	7950	7950	0
466	20231023	121800	112420480	7950	7950	7950	7950	0
467	20231023	121700	112420480	7950	7950	7950	7950	1
468	20231023	121600	112412530	7950	7950	7950	7950	1
469	20231023	121500	112404580	7950	7950	7950	7950	0
470	20231023	121400	112404580	7950	7950	7950	7950	2
471	20231023	121300	112388680	7950	7950	7950	7950	2
472	20231023	121200	112372780	7950	7950	7950	7950	2
473	20231023	121100	112356880	7940	7940	7940	7940	0
474	20231023	121000	112356880	7940	7940	7940	7940	0
475	20231023	120900	112356880	7940	7940	7940	7940	1
476	20231023	120800	112348940	7940	7940	7940	7940	100
477	20231023	120700	111554940	7940	7940	7940	7940	3
478	20231023	120600	111531120	7940	7940	7940	7940	4
479	20231023	120500	111499360	7930	7930	7930	7930	100
480	20231023	120400	110706360	7930	7930	7930	7930	50
481	20231023	120300	110309860	7950	7950	7950	7950	208
482	20231023	120200	108656260	7900	7900	7900	7900	100
483	20231023	120100	107866260	7890	7890	7890	7890	3
484	20231023	120000	107842590	7860	7880	7880	7860	530
485	20231023	115900	103675750	7880	7880	7880	7880	0
486	20231023	115800	103675750	7880	7880	7880	7880	0
487	20231023	115700	103675750	7880	7880	7880	7880	0
488	20231023	115600	103675750	7880	7880	7880	7880	0
489	20231023	115500	103675750	7880	7890	7890	7880	86
490	20231023	115400	102998040	7900	7900	7900	7900	0
491	20231023	115300	102998040	7900	7900	7900	7900	0
492	20231023	115200	102998040	7900	7900	7900	7900	0
493	20231023	115100	102998040	7900	7900	7900	7900	0
494	20231023	115000	102998040	7900	7900	7900	7900	0
495	20231023	114900	102998040	7900	7900	7900	7900	0
496	20231023	114800	102998040	7900	7900	7900	7900	0
497	20231023	114700	102998040	7900	7900	7900	7900	0
498	20231023	114600	102998040	7900	7900	7900	7900	0
499	20231023	114500	102998040	7900	7900	7900	7900	0
500	20231023	114400	102998040	7900	7900	7900	7900	0
501	20231023	114300	102998040	7900	7900	7900	7900	0
502	20231023	114200	102998040	7900	7900	7900	7900	0
503	20231023	114100	102998040	7900	7900	7900	7900	0
504	20231023	114000	102998040	7900	7900	7900	7900	0
505	20231023	113900	102998040	7900	7910	7910	7900	329
506	20231023	113800	100398820	7900	7900	7900	7900	0
507	20231023	113700	100398820	7900	7900	7900	7900	0
508	20231023	113600	100398820	7900	7900	7900	7900	0
509	20231023	113500	100398820	7900	7900	7900	7900	0
510	20231023	113400	100398820	7900	7900	7900	7900	0
511	20231023	113300	100398820	7900	7900	7900	7900	0
512	20231023	113200	100398820	7900	7900	7900	7900	0
513	20231023	113100	100398820	7900	7900	7900	7900	0
514	20231023	113000	100398820	7900	7900	7900	7900	0
515	20231023	112900	100398820	7900	7900	7900	7900	0
516	20231023	112800	100398820	7900	7900	7900	7900	0
517	20231023	112700	100398820	7900	7900	7900	7900	0
518	20231023	112600	100398820	7900	7900	7900	7900	0
519	20231023	112500	100398820	7900	7900	7900	7900	0
520	20231023	112400	100398820	7900	7900	7900	7900	0
521	20231023	112300	100398820	7900	7900	7900	7900	0
522	20231023	112200	100398820	7900	7910	7910	7900	79
523	20231023	112100	99774010	7930	7930	7930	7930	0
524	20231023	112000	99774010	7930	7930	7930	7930	0
525	20231023	111900	99774010	7930	7930	7930	7930	0
526	20231023	111800	99774010	7930	7930	7930	7930	0
527	20231023	111700	99774010	7930	7930	7930	7930	0
528	20231023	111600	99774010	7930	7930	7930	7930	0
529	20231023	111500	99774010	7930	7930	7930	7930	98
530	20231023	111400	98996870	7960	7960	7960	7960	0
531	20231023	111300	98996870	7960	7960	7960	7960	0
532	20231023	111200	98996870	7960	7960	7960	7960	0
533	20231023	111100	98996870	7960	7960	7960	7960	0
534	20231023	111000	98996870	7960	7960	7960	7960	0
535	20231023	110900	98996870	7960	7960	7960	7960	0
536	20231023	110800	98996870	7960	7960	7960	7960	0
537	20231023	110700	98996870	7960	7960	7960	7960	0
538	20231023	110600	98996870	7960	7960	7960	7960	0
539	20231023	110500	98996870	7960	7960	7960	7960	0
540	20231023	110400	98996870	7960	7960	7960	7960	1
541	20231023	110300	98988910	7960	7960	7960	7960	0
542	20231023	110200	98988910	7960	7960	7960	7960	0
543	20231023	110100	98988910	7960	7960	7960	7960	0
544	20231023	110000	98988910	7960	7960	7960	7960	0
545	20231023	105900	98988910	7960	7960	7960	7960	0
546	20231023	105800	98988910	7960	7960	7960	7960	0
547	20231023	105700	98988910	7960	7960	7960	7960	0
548	20231023	105600	98988910	7960	7960	7960	7960	0
549	20231023	105500	98988910	7960	7960	7960	7960	0
550	20231023	105400	98988910	7960	7960	7960	7960	0
551	20231023	105300	98988910	7960	7960	7960	7960	0
552	20231023	105200	98988910	7960	7960	7960	7960	0
553	20231023	105100	98988910	7960	7960	7960	7960	0
554	20231023	105000	98988910	7960	7960	7960	7960	0
555	20231023	104900	98988910	7960	7960	7960	7960	76
556	20231023	104800	98383950	7970	7970	7970	7970	24
557	20231023	104700	98192670	7990	7990	7990	7990	5
558	20231023	104600	98152720	7990	7990	7990	7990	3
559	20231023	104500	98128750	7990	7990	7990	7990	0
560	20231023	104400	98128750	7990	7990	7990	7990	0
561	20231023	104300	98128750	7990	7990	7990	7990	0
562	20231023	104200	98128750	7990	7990	7990	7990	0
563	20231023	104100	98128750	7990	7990	7990	7990	0
564	20231023	104000	98128750	7990	7990	7990	7990	0
565	20231023	103900	98128750	7990	7990	7990	7990	0
566	20231023	103800	98128750	7990	7990	7990	7990	6
567	20231023	103700	98080810	7990	7990	7990	7990	3
568	20231023	103600	98056840	7970	7970	7970	7970	0
569	20231023	103500	98056840	7970	7970	7970	7970	1
570	20231023	103400	98048870	7970	7970	7970	7970	50
571	20231023	103300	97650370	7970	7970	7970	7970	0
572	20231023	103200	97650370	7970	7970	7970	7970	0
573	20231023	103100	97650370	7970	7970	7970	7970	802
574	20231023	103000	91258430	7960	7960	7960	7960	0
575	20231023	102900	91258430	7960	7960	7960	7960	0
576	20231023	102800	91258430	7960	7960	7960	7960	0
577	20231023	102700	91258430	7960	7960	7960	7960	0
578	20231023	102600	91258430	7960	7960	7960	7960	0
579	20231023	102500	91258430	7960	7960	7960	7960	0
580	20231023	102400	91258430	7960	7960	7960	7960	0
581	20231023	102300	91258430	7960	7960	7960	7960	0
582	20231023	102200	91258430	7960	7960	7960	7960	0
583	20231023	102100	91258430	7960	7960	7960	7960	0
584	20231023	102000	91258430	7960	7960	7960	7960	0
585	20231023	101900	91258430	7960	7960	7960	7960	1
586	20231023	101800	91250470	7940	7940	7940	7940	0
587	20231023	101700	91250470	7940	7940	7940	7940	0
588	20231023	101600	91250470	7940	7940	7940	7940	1
589	20231023	101500	91242530	7950	7950	7950	7950	0
590	20231023	101400	91242530	7950	7950	7950	7950	0
591	20231023	101300	91242530	7950	7950	7950	7950	0
592	20231023	101200	91242530	7950	7950	7950	7950	0
593	20231023	101100	91242530	7950	7940	7950	7940	3626
594	20231023	101000	62417010	7880	7880	7880	7880	0
595	20231023	100900	62417010	7880	7880	7880	7880	0
596	20231023	100800	62417010	7880	7940	7950	7880	3906
597	20231023	100700	31394670	7960	7960	7960	7960	9
598	20231023	100600	31323030	7960	7960	7960	7960	0
599	20231023	100500	31323030	7960	7960	7960	7960	0
600	20231023	100400	31323030	7960	7960	7960	7960	0
601	20231023	100300	31323030	7960	7960	7960	7960	0
602	20231023	100200	31323030	7960	7960	7960	7960	10
603	20231023	100100	31243430	7960	7960	7960	7960	0
604	20231023	100000	31243430	7960	7960	7960	7960	0
605	20231023	095900	31243430	7960	7960	7960	7960	0
606	20231023	095800	31243430	7960	7960	7960	7960	0
607	20231023	095700	31243430	7960	7960	7960	7960	122
608	20231023	095600	30272310	7960	7960	7960	7960	10
609	20231023	095500	30192710	7970	7970	7970	7970	0
610	20231023	095400	30192710	7970	7970	7970	7970	0
611	20231023	095300	30192710	7970	7970	7970	7970	0
612	20231023	095200	30192710	7970	7970	7970	7970	0
613	20231023	095100	30192710	7970	7970	7970	7970	0
614	20231023	095000	30192710	7970	7970	7970	7970	0
615	20231023	094900	30192710	7970	7970	7970	7970	0
616	20231023	094800	30192710	7970	7970	7970	7970	0
617	20231023	094700	30192710	7970	7970	7970	7970	0
618	20231023	094600	30192710	7970	7930	7970	7930	428
619	20231023	094500	26791630	7930	7930	7930	7930	0
620	20231023	094400	26791630	7930	7930	7930	7930	0
621	20231023	094300	26791630	7930	7930	7930	7930	10
622	20231023	094200	26712330	7930	7930	7930	7930	1
623	20231023	094100	26704400	7930	7930	7930	7930	0
624	20231023	094000	26704400	7930	7930	7930	7930	0
625	20231023	093900	26704400	7930	7930	7930	7930	0
626	20231023	093800	26704400	7930	7930	7930	7930	0
627	20231023	093700	26704400	7930	7930	7930	7930	0
628	20231023	093600	26704400	7930	7930	7930	7930	194
629	20231023	093500	25165980	7930	7930	7930	7930	1
630	20231023	093400	25158050	7860	7860	7860	7860	0
631	20231023	093300	25158050	7860	7860	7860	7860	0
632	20231023	093200	25158050	7860	7860	7860	7860	0
633	20231023	093100	25158050	7860	7860	7860	7860	0
634	20231023	093000	25158050	7860	7860	7860	7860	0
635	20231023	092900	25158050	7860	7860	7860	7860	0
636	20231023	092800	25158050	7860	7860	7860	7860	0
637	20231023	092700	25158050	7860	7860	7860	7860	0
638	20231023	092600	25158050	7860	7860	7860	7860	0
639	20231023	092500	25158050	7860	7860	7860	7860	0
640	20231023	092400	25158050	7860	7860	7860	7860	0
641	20231023	092300	25158050	7860	7860	7860	7860	136
642	20231023	092200	24089090	7950	7950	7950	7950	11
643	20231023	092100	24001640	7980	7980	7980	7980	0
644	20231023	092000	24001640	7980	7980	7980	7980	0
645	20231023	091900	24001640	7980	7980	7980	7980	0
646	20231023	091800	24001640	7980	7980	7980	7980	0
647	20231023	091700	24001640	7980	7980	7980	7980	0
648	20231023	091600	24001640	7980	7980	7980	7980	0
649	20231023	091500	24001640	7980	7980	7980	7980	0
650	20231023	091400	24001640	7980	7980	7980	7980	0
651	20231023	091300	24001640	7980	7980	7980	7980	0
652	20231023	091200	24001640	7980	7980	7980	7980	0
653	20231023	091100	24001640	7980	7980	7980	7980	0
654	20231023	091000	24001640	7980	7980	7980	7980	0
655	20231023	090900	24001640	7980	7880	7980	7880	619
656	20231023	090800	19089130	7870	7840	7870	7840	479
657	20231023	090700	15325220	7820	7830	7830	7820	187
658	20231023	090600	13861870	7860	7860	7860	7860	0
659	20231023	090500	13861870	7860	7860	7860	7860	0
660	20231023	090400	13861870	7860	7860	7860	7860	0
661	20231023	090300	13861870	7860	7860	7860	7860	20
662	20231023	090200	13704670	7860	7840	7860	7840	436
663	20231023	090100	10285900	7840	7840	7840	7840	303
664	20231023	090000	7910380	7840	7740	7840	7740	1022