KissMeData/144960/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200000	251629110	5040	5040	5040	5040	550
3	20231017	195900	251629110	5040	5040	5040	5040	0
4	20231017	195800	251629110	5040	5040	5040	5040	0
5	20231017	195700	251629110	5040	5040	5040	5040	0
6	20231017	195600	251629110	5040	5040	5040	5040	0
7	20231017	195500	251629110	5040	5040	5040	5040	0
8	20231017	195400	251629110	5040	5040	5040	5040	0
9	20231017	195300	251629110	5040	5040	5040	5040	0
10	20231017	195200	251629110	5040	5040	5040	5040	0
11	20231017	195100	251629110	5040	5040	5040	5040	0
12	20231017	195000	251629110	5040	5040	5040	5040	0
13	20231017	194900	251629110	5040	5040	5040	5040	0
14	20231017	194800	251629110	5040	5040	5040	5040	0
15	20231017	194700	251629110	5040	5040	5040	5040	0
16	20231017	194600	251629110	5040	5040	5040	5040	0
17	20231017	194500	251629110	5040	5040	5040	5040	0
18	20231017	194400	251629110	5040	5040	5040	5040	0
19	20231017	194300	251629110	5040	5040	5040	5040	0
20	20231017	194200	251629110	5040	5040	5040	5040	0
21	20231017	194100	251629110	5040	5040	5040	5040	0
22	20231017	194000	251629110	5040	5040	5040	5040	0
23	20231017	193900	251629110	5040	5040	5040	5040	0
24	20231017	193800	251629110	5040	5040	5040	5040	0
25	20231017	193700	251629110	5040	5040	5040	5040	0
26	20231017	193600	251629110	5040	5040	5040	5040	0
27	20231017	193500	251629110	5040	5040	5040	5040	0
28	20231017	193400	251629110	5040	5040	5040	5040	0
29	20231017	193300	251629110	5040	5040	5040	5040	0
30	20231017	193200	251629110	5040	5040	5040	5040	0
31	20231017	193100	251629110	5040	5040	5040	5040	0
32	20231017	193000	251629110	5040	5040	5040	5040	550
33	20231017	192900	251629110	5040	5040	5040	5040	0
34	20231017	192800	251629110	5040	5040	5040	5040	0
35	20231017	192700	251629110	5040	5040	5040	5040	0
36	20231017	192600	251629110	5040	5040	5040	5040	0
37	20231017	192500	251629110	5040	5040	5040	5040	0
38	20231017	192400	251629110	5040	5040	5040	5040	0
39	20231017	192300	251629110	5040	5040	5040	5040	0
40	20231017	192200	251629110	5040	5040	5040	5040	0
41	20231017	192100	251629110	5040	5040	5040	5040	0
42	20231017	192000	251629110	5040	5040	5040	5040	0
43	20231017	191900	251629110	5040	5040	5040	5040	0
44	20231017	191800	251629110	5040	5040	5040	5040	0
45	20231017	191700	251629110	5040	5040	5040	5040	0
46	20231017	191600	251629110	5040	5040	5040	5040	0
47	20231017	191500	251629110	5040	5040	5040	5040	0
48	20231017	191400	251629110	5040	5040	5040	5040	0
49	20231017	191300	251629110	5040	5040	5040	5040	0
50	20231017	191200	251629110	5040	5040	5040	5040	0
51	20231017	191100	251629110	5040	5040	5040	5040	0
52	20231017	191000	251629110	5040	5040	5040	5040	0
53	20231017	190900	251629110	5040	5040	5040	5040	0
54	20231017	190800	251629110	5040	5040	5040	5040	0
55	20231017	190700	251629110	5040	5040	5040	5040	0
56	20231017	190600	251629110	5040	5040	5040	5040	0
57	20231017	190500	251629110	5040	5040	5040	5040	0
58	20231017	190400	251629110	5040	5040	5040	5040	0
59	20231017	190300	251629110	5040	5040	5040	5040	0
60	20231017	190200	251629110	5040	5040	5040	5040	0
61	20231017	190100	251629110	5040	5040	5040	5040	0
62	20231017	190000	251629110	5040	5040	5040	5040	550
63	20231017	185900	251629110	5040	5040	5040	5040	0
64	20231017	185800	251629110	5040	5040	5040	5040	0
65	20231017	185700	251629110	5040	5040	5040	5040	0
66	20231017	185600	251629110	5040	5040	5040	5040	0
67	20231017	185500	251629110	5040	5040	5040	5040	0
68	20231017	185400	251629110	5040	5040	5040	5040	0
69	20231017	185300	251629110	5040	5040	5040	5040	0
70	20231017	185200	251629110	5040	5040	5040	5040	0
71	20231017	185100	251629110	5040	5040	5040	5040	0
72	20231017	185000	251629110	5040	5040	5040	5040	0
73	20231017	184900	251629110	5040	5040	5040	5040	0
74	20231017	184800	251629110	5040	5040	5040	5040	0
75	20231017	184700	251629110	5040	5040	5040	5040	0
76	20231017	184600	251629110	5040	5040	5040	5040	0
77	20231017	184500	251629110	5040	5040	5040	5040	0
78	20231017	184400	251629110	5040	5040	5040	5040	0
79	20231017	184300	251629110	5040	5040	5040	5040	0
80	20231017	184200	251629110	5040	5040	5040	5040	0
81	20231017	184100	251629110	5040	5040	5040	5040	0
82	20231017	184000	251629110	5040	5040	5040	5040	0
83	20231017	183900	251629110	5040	5040	5040	5040	0
84	20231017	183800	251629110	5040	5040	5040	5040	0
85	20231017	183700	251629110	5040	5040	5040	5040	0
86	20231017	183600	251629110	5040	5040	5040	5040	0
87	20231017	183500	251629110	5040	5040	5040	5040	0
88	20231017	183400	251629110	5040	5040	5040	5040	0
89	20231017	183300	251629110	5040	5040	5040	5040	0
90	20231017	183200	251629110	5040	5040	5040	5040	0
91	20231017	183100	251629110	5040	5040	5040	5040	0
92	20231017	183000	251629110	5040	5040	5040	5040	550
93	20231017	182900	251629110	5040	5040	5040	5040	0
94	20231017	182800	251629110	5040	5040	5040	5040	0
95	20231017	182700	251629110	5040	5040	5040	5040	0
96	20231017	182600	251629110	5040	5040	5040	5040	0
97	20231017	182500	251629110	5040	5040	5040	5040	0
98	20231017	182400	251629110	5040	5040	5040	5040	0
99	20231017	182300	251629110	5040	5040	5040	5040	0
100	20231017	182200	251629110	5040	5040	5040	5040	0
101	20231017	182100	251629110	5040	5040	5040	5040	0
102	20231017	182000	251629110	5040	5040	5040	5040	0
103	20231017	181900	251629110	5040	5040	5040	5040	0
104	20231017	181800	251629110	5040	5040	5040	5040	0
105	20231017	181700	251629110	5040	5040	5040	5040	0
106	20231017	181600	251629110	5040	5040	5040	5040	0
107	20231017	181500	251629110	5040	5040	5040	5040	0
108	20231017	181400	251629110	5040	5040	5040	5040	0
109	20231017	181300	251629110	5040	5040	5040	5040	0
110	20231017	181200	251629110	5040	5040	5040	5040	0
111	20231017	181100	251629110	5040	5040	5040	5040	0
112	20231017	181000	251629110	5040	5040	5040	5040	0
113	20231017	180900	251629110	5040	5040	5040	5040	0
114	20231017	180800	251629110	5040	5040	5040	5040	0
115	20231017	180700	251629110	5040	5040	5040	5040	0
116	20231017	180600	251629110	5040	5040	5040	5040	0
117	20231017	180500	251629110	5040	5040	5040	5040	0
118	20231017	180400	251629110	5040	5040	5040	5040	0
119	20231017	180300	251629110	5040	5040	5040	5040	0
120	20231017	180200	251629110	5040	5040	5040	5040	0
121	20231017	180100	251629110	5040	5040	5040	5040	0
122	20231017	180000	251629110	5040	5040	5040	5040	550
123	20231017	175900	251629110	5040	5040	5040	5040	0
124	20231017	175800	251629110	5040	5040	5040	5040	0
125	20231017	175700	251629110	5040	5040	5040	5040	0
126	20231017	175600	251629110	5040	5040	5040	5040	0
127	20231017	175500	251629110	5040	5040	5040	5040	0
128	20231017	175400	251629110	5040	5040	5040	5040	0
129	20231017	175300	251629110	5040	5040	5040	5040	0
130	20231017	175200	251629110	5040	5040	5040	5040	0
131	20231017	175100	251629110	5040	5040	5040	5040	0
132	20231017	175000	251629110	5040	5040	5040	5040	0
133	20231017	174900	251629110	5040	5040	5040	5040	0
134	20231017	174800	251629110	5040	5040	5040	5040	0
135	20231017	174700	251629110	5040	5040	5040	5040	0
136	20231017	174600	251629110	5040	5040	5040	5040	0
137	20231017	174500	251629110	5040	5040	5040	5040	0
138	20231017	174400	251629110	5040	5040	5040	5040	0
139	20231017	174300	251629110	5040	5040	5040	5040	0
140	20231017	174200	251629110	5040	5040	5040	5040	0
141	20231017	174100	251629110	5040	5040	5040	5040	0
142	20231017	174000	251629110	5040	5040	5040	5040	0
143	20231017	173900	251629110	5040	5040	5040	5040	0
144	20231017	173800	251629110	5040	5040	5040	5040	0
145	20231017	173700	251629110	5040	5040	5040	5040	0
146	20231017	173600	251629110	5040	5040	5040	5040	0
147	20231017	173500	251629110	5040	5040	5040	5040	0
148	20231017	173400	251629110	5040	5040	5040	5040	0
149	20231017	173300	251629110	5040	5040	5040	5040	0
150	20231017	173200	251629110	5040	5040	5040	5040	0
151	20231017	173100	251629110	5040	5040	5040	5040	0
152	20231017	173000	251629110	5040	5040	5040	5040	550
153	20231017	172900	251629110	5040	5040	5040	5040	0
154	20231017	172800	251629110	5040	5040	5040	5040	0
155	20231017	172700	251629110	5040	5040	5040	5040	0
156	20231017	172600	251629110	5040	5040	5040	5040	0
157	20231017	172500	251629110	5040	5040	5040	5040	0
158	20231017	172400	251629110	5040	5040	5040	5040	0
159	20231017	172300	251629110	5040	5040	5040	5040	0
160	20231017	172200	251629110	5040	5040	5040	5040	0
161	20231017	172100	251629110	5040	5040	5040	5040	0
162	20231017	172000	251629110	5040	5040	5040	5040	0
163	20231017	171900	251629110	5040	5040	5040	5040	0
164	20231017	171800	251629110	5040	5040	5040	5040	0
165	20231017	171700	251629110	5040	5040	5040	5040	0
166	20231017	171600	251629110	5040	5040	5040	5040	0
167	20231017	171500	251629110	5040	5040	5040	5040	0
168	20231017	171400	251629110	5040	5040	5040	5040	0
169	20231017	171300	251629110	5040	5040	5040	5040	0
170	20231017	171200	251629110	5040	5040	5040	5040	0
171	20231017	171100	251629110	5040	5040	5040	5040	0
172	20231017	171000	251629110	5040	5040	5040	5040	0
173	20231017	170900	251629110	5040	5040	5040	5040	0
174	20231017	170800	251629110	5040	5040	5040	5040	0
175	20231017	170700	251629110	5040	5040	5040	5040	0
176	20231017	170600	251629110	5040	5040	5040	5040	0
177	20231017	170500	251629110	5040	5040	5040	5040	0
178	20231017	170400	251629110	5040	5040	5040	5040	0
179	20231017	170300	251629110	5040	5040	5040	5040	0
180	20231017	170200	251629110	5040	5040	5040	5040	0
181	20231017	170100	251629110	5040	5040	5040	5040	0
182	20231017	170000	251629110	5040	5040	5040	5040	550
183	20231017	165900	251629110	5040	5040	5040	5040	0
184	20231017	165800	251629110	5040	5040	5040	5040	0
185	20231017	165700	251629110	5040	5040	5040	5040	0
186	20231017	165600	251629110	5040	5040	5040	5040	0
187	20231017	165500	251629110	5040	5040	5040	5040	0
188	20231017	165400	251629110	5040	5040	5040	5040	0
189	20231017	165300	251629110	5040	5040	5040	5040	0
190	20231017	165200	251629110	5040	5040	5040	5040	0
191	20231017	165100	251629110	5040	5040	5040	5040	0
192	20231017	165000	251629110	5040	5040	5040	5040	0
193	20231017	164900	251629110	5040	5040	5040	5040	0
194	20231017	164800	251629110	5040	5040	5040	5040	0
195	20231017	164700	251629110	5040	5040	5040	5040	0
196	20231017	164600	251629110	5040	5040	5040	5040	0
197	20231017	164500	251629110	5040	5040	5040	5040	0
198	20231017	164400	251629110	5040	5040	5040	5040	0
199	20231017	164300	251629110	5040	5040	5040	5040	0
200	20231017	164200	251629110	5040	5040	5040	5040	0
201	20231017	164100	251629110	5040	5040	5040	5040	0
202	20231017	164000	251629110	5040	5040	5040	5040	0
203	20231017	163900	251629110	5040	5040	5040	5040	0
204	20231017	163800	251629110	5040	5040	5040	5040	0
205	20231017	163700	251629110	5040	5040	5040	5040	0
206	20231017	163600	251629110	5040	5040	5040	5040	0
207	20231017	163500	251629110	5040	5040	5040	5040	0
208	20231017	163400	251629110	5040	5040	5040	5040	0
209	20231017	163300	251629110	5040	5040	5040	5040	0
210	20231017	163200	251629110	5040	5040	5040	5040	0
211	20231017	163100	251629110	5040	5040	5040	5040	0
212	20231017	163000	251629110	5040	5040	5040	5040	550
213	20231017	162900	251629110	5040	5040	5040	5040	0
214	20231017	162800	251629110	5040	5040	5040	5040	0
215	20231017	162700	251629110	5040	5040	5040	5040	0
216	20231017	162600	251629110	5040	5040	5040	5040	0
217	20231017	162500	251629110	5040	5040	5040	5040	0
218	20231017	162400	251629110	5040	5040	5040	5040	0
219	20231017	162300	251629110	5040	5040	5040	5040	0
220	20231017	162200	251629110	5040	5040	5040	5040	0
221	20231017	162100	251629110	5040	5040	5040	5040	0
222	20231017	162000	251629110	5040	5040	5040	5040	0
223	20231017	161900	251629110	5040	5040	5040	5040	0
224	20231017	161800	251629110	5040	5040	5040	5040	0
225	20231017	161700	251629110	5040	5040	5040	5040	0
226	20231017	161600	251629110	5040	5040	5040	5040	0
227	20231017	161500	251629110	5040	5040	5040	5040	0
228	20231017	161400	251629110	5040	5040	5040	5040	0
229	20231017	161300	251629110	5040	5040	5040	5040	0
230	20231017	161200	251629110	5040	5040	5040	5040	0
231	20231017	161100	251629110	5040	5040	5040	5040	0
232	20231017	161000	251629110	5040	5040	5040	5040	0
233	20231017	160900	251629110	5040	5040	5040	5040	0
234	20231017	160800	251629110	5040	5040	5040	5040	0
235	20231017	160700	251629110	5040	5040	5040	5040	0
236	20231017	160600	251629110	5040	5040	5040	5040	0
237	20231017	160500	251629110	5040	5040	5040	5040	0
238	20231017	160400	251629110	5040	5040	5040	5040	0
239	20231017	160300	251629110	5040	5040	5040	5040	0
240	20231017	160200	251629110	5040	5040	5040	5040	0
241	20231017	160100	251629110	5040	5040	5040	5040	0
242	20231017	160000	251629110	5040	5040	5040	5040	550
243	20231017	155900	251629110	5040	5040	5040	5040	0
244	20231017	155800	251629110	5040	5040	5040	5040	0
245	20231017	155700	251629110	5040	5040	5040	5040	0
246	20231017	155600	251629110	5040	5040	5040	5040	0
247	20231017	155500	251629110	5040	5040	5040	5040	0
248	20231017	155400	251629110	5040	5040	5040	5040	0
249	20231017	155300	251629110	5040	5040	5040	5040	0
250	20231017	155200	251629110	5040	5040	5040	5040	0
251	20231017	155100	251629110	5040	5040	5040	5040	0
252	20231017	155000	251629110	5040	5040	5040	5040	0
253	20231017	154900	251629110	5040	5040	5040	5040	0
254	20231017	154800	251629110	5040	5040	5040	5040	0
255	20231017	154700	251629110	5040	5040	5040	5040	0
256	20231017	154600	251629110	5040	5040	5040	5040	0
257	20231017	154500	251629110	5040	5040	5040	5040	0
258	20231017	154400	251629110	5040	5040	5040	5040	0
259	20231017	154300	251629110	5040	5040	5040	5040	0
260	20231017	154200	251629110	5040	5040	5040	5040	0
261	20231017	154100	251629110	5040	5040	5040	5040	0
262	20231017	154000	251629110	5040	5040	5040	5040	0
263	20231017	153900	251629110	5040	5040	5040	5040	0
264	20231017	153800	251629110	5040	5040	5040	5040	0
265	20231017	153700	251629110	5040	5040	5040	5040	0
266	20231017	153600	251629110	5040	5040	5040	5040	0
267	20231017	153500	251629110	5040	5040	5040	5040	0
268	20231017	153400	251629110	5040	5040	5040	5040	0
269	20231017	153300	251629110	5040	5040	5040	5040	0
270	20231017	153200	251629110	5040	5040	5040	5040	0
271	20231017	153100	251629110	5040	5040	5040	5040	0
272	20231017	153000	251629110	5040	5040	5040	5040	1100
273	20231017	152900	248857110	5050	5050	5050	5050	0
274	20231017	152800	248857110	5050	5050	5050	5050	0
275	20231017	152700	248857110	5050	5050	5050	5050	0
276	20231017	152600	248857110	5050	5050	5050	5050	0
277	20231017	152500	248857110	5050	5050	5050	5050	0
278	20231017	152400	248857110	5050	5050	5050	5050	0
279	20231017	152300	248857110	5050	5050	5050	5050	0
280	20231017	152200	248857110	5050	5050	5050	5050	0
281	20231017	152100	248857110	5050	5050	5050	5050	0
282	20231017	152000	248857110	5050	5050	5050	5050	0
283	20231017	151900	248857110	5050	5050	5050	5050	31
284	20231017	151800	248700560	5050	5060	5060	5050	15
285	20231017	151700	248624780	5050	5050	5050	5050	11
286	20231017	151600	248569230	5060	5050	5060	5050	11
287	20231017	151500	248513670	5050	5060	5060	5050	23
288	20231017	151400	248397420	5060	5050	5060	5050	119
289	20231017	151300	247796450	5050	5060	5060	5040	152
290	20231017	151200	247030220	5070	5070	5070	5070	18
291	20231017	151100	246938960	5070	5060	5070	5010	3159
292	20231017	151000	231086150	5060	5050	5060	5050	35
293	20231017	150900	230909250	5050	5040	5050	5010	2276
294	20231017	150800	219477940	5050	5050	5050	5040	68
295	20231017	150700	219135050	5050	5050	5050	5040	1115
296	20231017	150600	213512360	5050	5050	5050	5040	77
297	20231017	150500	213123820	5050	5040	5050	5040	84
298	20231017	150400	212699630	5030	5030	5030	5030	1
299	20231017	150300	212694600	5030	5040	5040	5030	121
300	20231017	150200	212085620	5050	5050	5050	5040	55
301	20231017	150100	211807890	5040	5050	5050	5040	4
302	20231017	150000	211787700	5050	5050	5050	5050	5
303	20231017	145900	211762450	5040	5040	5040	5040	0
304	20231017	145800	211762450	5040	5040	5050	5040	64
305	20231017	145700	211439870	5040	5050	5050	5040	13
306	20231017	145600	211374250	5040	5040	5050	5040	101
307	20231017	145500	210865040	5050	5040	5050	5040	126
308	20231017	145400	210229940	5040	5040	5040	5040	1004
309	20231017	145300	205169780	5040	5050	5050	5040	19
310	20231017	145200	205073850	5040	5050	5050	5040	14
311	20231017	145100	205003190	5050	5050	5050	5050	106
312	20231017	145000	204467890	5050	5050	5050	5050	20
313	20231017	144900	204366890	5050	5050	5050	5050	0
314	20231017	144800	204366890	5050	5050	5050	5050	25
315	20231017	144700	204240640	5050	5040	5050	5040	411
316	20231017	144600	202165110	5050	5040	5050	5040	544
317	20231017	144500	199417950	5050	5050	5050	5050	0
318	20231017	144400	199417950	5050	5050	5050	5050	0
319	20231017	144300	199417950	5050	5050	5050	5050	0
320	20231017	144200	199417950	5050	5050	5050	5050	279
321	20231017	144100	198009000	5050	5050	5050	5050	1008
322	20231017	144000	192918600	5050	5050	5050	5050	300
323	20231017	143900	191403600	5040	5040	5040	5040	0
324	20231017	143800	191403600	5040	5040	5040	5040	7
325	20231017	143700	191368320	5050	5050	5050	5050	1
326	20231017	143600	191363270	5030	5050	5050	5030	2980
327	20231017	143500	176370880	5050	5040	5050	5040	703
328	20231017	143400	172820750	5040	5040	5040	5040	2
329	20231017	143300	172810670	5040	5040	5040	5040	4
330	20231017	143200	172790510	5040	5040	5040	5040	2
331	20231017	143100	172780430	5040	5040	5040	5040	4
332	20231017	143000	172760270	5040	5040	5040	5040	2
333	20231017	142900	172750190	5040	5040	5050	5040	5
334	20231017	142800	172724980	5040	5040	5050	5040	5
335	20231017	142700	172699770	5040	5040	5040	5040	2
336	20231017	142600	172689690	5040	5040	5040	5040	4
337	20231017	142500	172669530	5040	5040	5040	5040	4
338	20231017	142400	172649370	5050	5050	5050	5050	2
339	20231017	142300	172639270	5040	5040	5040	5040	2004
340	20231017	142200	162539110	5030	5040	5040	5030	17
341	20231017	142100	162453470	5030	5030	5030	5030	2
342	20231017	142000	162443410	5030	5030	5030	5030	4
343	20231017	141900	162423290	5030	5030	5030	5030	2
344	20231017	141800	162413230	5030	5030	5030	5030	4
345	20231017	141700	162393110	5040	5030	5040	5030	503
346	20231017	141600	159858010	5030	5030	5030	5030	4
347	20231017	141500	159837890	5040	5030	5040	5030	12
348	20231017	141400	159777430	5030	5030	5030	5030	2
349	20231017	141300	159767370	5030	5040	5040	5030	4
350	20231017	141200	159747230	5030	5030	5030	5030	4
351	20231017	141100	159727110	5030	5030	5030	5030	2
352	20231017	141000	159717050	5030	5030	5040	5030	5
353	20231017	140900	159691890	5030	5030	5030	5030	4
354	20231017	140800	159671770	5030	5030	5030	5030	3
355	20231017	140700	159656680	5030	5030	5030	5030	4
356	20231017	140600	159636560	5030	5030	5030	5030	2
357	20231017	140500	159626500	5030	5030	5030	5030	54
358	20231017	140400	159354880	5030	5030	5030	5030	95
359	20231017	140300	158877030	5030	5030	5030	5030	1268
360	20231017	140200	152498990	5030	5030	5030	5030	102
361	20231017	140100	151985930	5030	5040	5040	5030	2782
362	20231017	140000	137964670	5050	5050	5050	5050	0
363	20231017	135900	137964670	5050	5050	5050	5050	1
364	20231017	135800	137959620	5040	5050	5050	5040	193
365	20231017	135700	136985260	5060	5060	5060	5060	0
366	20231017	135600	136985260	5060	5060	5060	5060	0
367	20231017	135500	136985260	5060	5060	5060	5060	0
368	20231017	135400	136985260	5060	5060	5060	5060	0
369	20231017	135300	136985260	5060	5060	5060	5060	1
370	20231017	135200	136980200	5050	5050	5050	5050	0
371	20231017	135100	136980200	5050	5050	5050	5050	0
372	20231017	135000	136980200	5050	5050	5050	5050	0
373	20231017	134900	136980200	5050	5050	5050	5050	0
374	20231017	134800	136980200	5050	5050	5050	5050	9
375	20231017	134700	136934750	5060	5060	5060	5060	0
376	20231017	134600	136934750	5060	5060	5060	5060	0
377	20231017	134500	136934750	5060	5060	5060	5060	0
378	20231017	134400	136934750	5060	5060	5060	5060	0
379	20231017	134300	136934750	5060	5060	5060	5060	0
380	20231017	134200	136934750	5060	5060	5060	5060	0
381	20231017	134100	136934750	5060	5060	5060	5060	0
382	20231017	134000	136934750	5060	5060	5060	5060	0
383	20231017	133900	136934750	5060	5060	5060	5060	0
384	20231017	133800	136934750	5060	5060	5060	5060	0
385	20231017	133700	136934750	5060	5060	5060	5060	0
386	20231017	133600	136934750	5060	5060	5060	5060	0
387	20231017	133500	136934750	5060	5060	5060	5060	0
388	20231017	133400	136934750	5060	5060	5060	5060	0
389	20231017	133300	136934750	5060	5060	5060	5060	1
390	20231017	133200	136929690	5050	5050	5050	5050	0
391	20231017	133100	136929690	5050	5050	5050	5050	0
392	20231017	133000	136929690	5050	5050	5050	5050	0
393	20231017	132900	136929690	5050	5050	5050	5050	0
394	20231017	132800	136929690	5050	5050	5050	5040	245
395	20231017	132700	135692540	5060	5060	5060	5060	0
396	20231017	132600	135692540	5060	5060	5060	5060	0
397	20231017	132500	135692540	5060	5060	5060	5060	0
398	20231017	132400	135692540	5060	5060	5060	5060	1
399	20231017	132300	135687480	5050	5050	5050	5050	0
400	20231017	132200	135687480	5050	5050	5050	5050	0
401	20231017	132100	135687480	5050	5050	5050	5050	0
402	20231017	132000	135687480	5050	5050	5050	5050	0
403	20231017	131900	135687480	5050	5050	5050	5050	0
404	20231017	131800	135687480	5050	5050	5050	5050	0
405	20231017	131700	135687480	5050	5050	5050	5050	0
406	20231017	131600	135687480	5050	5060	5060	5050	588
407	20231017	131500	132713080	5060	5060	5060	5060	0
408	20231017	131400	132713080	5060	5060	5060	5060	0
409	20231017	131300	132713080	5060	5060	5060	5060	0
410	20231017	131200	132713080	5060	5060	5060	5060	0
411	20231017	131100	132713080	5060	5060	5060	5060	0
412	20231017	131000	132713080	5060	5060	5060	5060	0
413	20231017	130900	132713080	5060	5060	5060	5060	1
414	20231017	130800	132708020	5060	5060	5060	5060	0
415	20231017	130700	132708020	5060	5060	5060	5060	0
416	20231017	130600	132708020	5060	5060	5060	5060	0
417	20231017	130500	132708020	5060	5060	5060	5060	0
418	20231017	130400	132708020	5060	5060	5060	5060	0
419	20231017	130300	132708020	5060	5060	5060	5060	0
420	20231017	130200	132708020	5060	5060	5060	5060	0
421	20231017	130100	132708020	5060	5060	5060	5060	0
422	20231017	130000	132708020	5060	5060	5060	5060	1
423	20231017	125900	132702960	5040	5040	5040	5040	0
424	20231017	125800	132702960	5040	5040	5040	5040	2
425	20231017	125700	132692880	5060	5060	5060	5060	0
426	20231017	125600	132692880	5060	5060	5060	5060	0
427	20231017	125500	132692880	5060	5060	5060	5060	10
428	20231017	125400	132642280	5060	5060	5060	5060	1
429	20231017	125300	132637220	5040	5060	5060	5040	1730
430	20231017	125200	123903300	5050	5050	5050	5050	0
431	20231017	125100	123903300	5050	5050	5050	5050	0
432	20231017	125000	123903300	5050	5050	5050	5050	0
433	20231017	124900	123903300	5050	5050	5050	5050	0
434	20231017	124800	123903300	5050	5050	5050	5050	0
435	20231017	124700	123903300	5050	5050	5050	5050	0
436	20231017	124600	123903300	5050	5060	5060	5050	244
437	20231017	124500	122669100	5070	5070	5070	5070	0
438	20231017	124400	122669100	5070	5070	5070	5070	0
439	20231017	124300	122669100	5070	5070	5070	5070	0
440	20231017	124200	122669100	5070	5070	5070	5070	0
441	20231017	124100	122669100	5070	5070	5070	5070	0
442	20231017	124000	122669100	5070	5070	5070	5070	0
443	20231017	123900	122669100	5070	5070	5070	5070	0
444	20231017	123800	122669100	5070	5070	5070	5070	0
445	20231017	123700	122669100	5070	5070	5070	5070	0
446	20231017	123600	122669100	5070	5070	5070	5070	0
447	20231017	123500	122669100	5070	5070	5070	5070	0
448	20231017	123400	122669100	5070	5070	5070	5070	0
449	20231017	123300	122669100	5070	5070	5070	5070	0
450	20231017	123200	122669100	5070	5070	5070	5070	25
451	20231017	123100	122542350	5050	5050	5050	5050	0
452	20231017	123000	122542350	5050	5050	5050	5050	0
453	20231017	122900	122542350	5050	5050	5050	5050	0
454	20231017	122800	122542350	5050	5050	5050	5050	0
455	20231017	122700	122542350	5050	5050	5050	5050	0
456	20231017	122600	122542350	5050	5050	5050	5050	0
457	20231017	122500	122542350	5050	5050	5050	5050	0
458	20231017	122400	122542350	5050	5050	5050	5050	0
459	20231017	122300	122542350	5050	5050	5050	5050	0
460	20231017	122200	122542350	5050	5050	5050	5050	0
461	20231017	122100	122542350	5050	5050	5050	5050	0
462	20231017	122000	122542350	5050	5050	5050	5050	0
463	20231017	121900	122542350	5050	5050	5050	5050	20
464	20231017	121800	122441350	5050	5050	5050	5050	10
465	20231017	121700	122390850	5050	5050	5050	5050	20
466	20231017	121600	122289850	5050	5060	5060	5050	2129
467	20231017	121500	111532820	5060	5060	5060	5060	0
468	20231017	121400	111532820	5060	5060	5060	5060	0
469	20231017	121300	111532820	5060	5060	5060	5060	0
470	20231017	121200	111532820	5060	5060	5060	5060	0
471	20231017	121100	111532820	5060	5080	5080	5060	353
472	20231017	121000	109740640	5060	5060	5060	5060	0
473	20231017	120900	109740640	5060	5060	5060	5060	0
474	20231017	120800	109740640	5060	5060	5060	5060	0
475	20231017	120700	109740640	5060	5080	5080	5060	42
476	20231017	120600	109527420	5080	5080	5080	5080	0
477	20231017	120500	109527420	5080	5080	5080	5080	0
478	20231017	120400	109527420	5080	5080	5080	5080	0
479	20231017	120300	109527420	5080	5080	5080	5080	0
480	20231017	120200	109527420	5080	5080	5080	5080	0
481	20231017	120100	109527420	5080	5080	5080	5080	0
482	20231017	120000	109527420	5080	5080	5080	5080	5
483	20231017	115900	109502020	5060	5060	5060	5060	0
484	20231017	115800	109502020	5060	5070	5070	5060	25
485	20231017	115700	109375440	5070	5070	5070	5070	0
486	20231017	115600	109375440	5070	5070	5070	5070	102
487	20231017	115500	108858300	5080	5080	5080	5080	0
488	20231017	115400	108858300	5080	5080	5080	5080	2
489	20231017	115300	108848140	5070	5070	5070	5070	0
490	20231017	115200	108848140	5070	5070	5070	5070	0
491	20231017	115100	108848140	5070	5070	5070	5070	0
492	20231017	115000	108848140	5070	5070	5070	5070	0
493	20231017	114900	108848140	5070	5070	5070	5070	0
494	20231017	114800	108848140	5070	5070	5070	5070	0
495	20231017	114700	108848140	5070	5070	5070	5070	0
496	20231017	114600	108848140	5070	5070	5070	5070	0
497	20231017	114500	108848140	5070	5070	5070	5070	0
498	20231017	114400	108848140	5070	5070	5070	5070	0
499	20231017	114300	108848140	5070	5070	5070	5070	0
500	20231017	114200	108848140	5070	5070	5070	5070	0
501	20231017	114100	108848140	5070	5070	5070	5070	0
502	20231017	114000	108848140	5070	5070	5070	5070	0
503	20231017	113900	108848140	5070	5070	5070	5070	0
504	20231017	113800	108848140	5070	5070	5070	5070	0
505	20231017	113700	108848140	5070	5070	5070	5070	0
506	20231017	113600	108848140	5070	5070	5070	5070	0
507	20231017	113500	108848140	5070	5070	5070	5070	40
508	20231017	113400	108645340	5050	5060	5060	5050	137
509	20231017	113300	107952490	5050	5070	5070	5050	1142
510	20231017	113200	102164960	5070	5080	5080	5070	226
511	20231017	113100	101017170	5060	5060	5060	5060	0
512	20231017	113000	101017170	5060	5060	5060	5060	0
513	20231017	112900	101017170	5060	5080	5080	5060	747
514	20231017	112800	97224570	5060	5060	5060	5060	0
515	20231017	112700	97224570	5060	5060	5060	5060	0
516	20231017	112600	97224570	5060	5060	5060	5060	29
517	20231017	112500	97077830	5070	5070	5070	5070	250
518	20231017	112400	95810330	5060	5060	5060	5060	0
519	20231017	112300	95810330	5060	5060	5060	5060	0
520	20231017	112200	95810330	5060	5060	5060	5060	0
521	20231017	112100	95810330	5060	5060	5060	5060	0
522	20231017	112000	95810330	5060	5060	5060	5060	50
523	20231017	111900	95557330	5060	5060	5060	5060	0
524	20231017	111800	95557330	5060	5060	5060	5060	0
525	20231017	111700	95557330	5060	5060	5060	5060	0
526	20231017	111600	95557330	5060	5060	5060	5060	1159
527	20231017	111500	89692790	5090	5090	5090	5090	0
528	20231017	111400	89692790	5090	5090	5090	5090	0
529	20231017	111300	89692790	5090	5090	5090	5090	0
530	20231017	111200	89692790	5090	5070	5090	5060	1155
531	20231017	111100	83844070	5070	5070	5070	5070	0
532	20231017	111000	83844070	5070	5070	5070	5070	0
533	20231017	110900	83844070	5070	5090	5090	5070	33
534	20231017	110800	83676300	5090	5080	5090	5080	9
535	20231017	110700	83630570	5070	5080	5080	5070	354
536	20231017	110600	81832790	5080	5080	5080	5080	0
537	20231017	110500	81832790	5080	5080	5080	5080	0
538	20231017	110400	81832790	5080	5080	5080	5080	0
539	20231017	110300	81832790	5080	5080	5080	5080	0
540	20231017	110200	81832790	5080	5080	5080	5080	0
541	20231017	110100	81832790	5080	5080	5080	5080	0
542	20231017	110000	81832790	5080	5080	5080	5080	0
543	20231017	105900	81832790	5080	5080	5080	5080	11
544	20231017	105800	81776910	5080	5080	5080	5080	0
545	20231017	105700	81776910	5080	5080	5080	5080	0
546	20231017	105600	81776910	5080	5080	5080	5080	0
547	20231017	105500	81776910	5080	5080	5080	5080	0
548	20231017	105400	81776910	5080	5080	5080	5080	2
549	20231017	105300	81766750	5080	5080	5080	5080	0
550	20231017	105200	81766750	5080	5080	5080	5080	0
551	20231017	105100	81766750	5080	5080	5080	5080	0
552	20231017	105000	81766750	5080	5080	5080	5080	23
553	20231017	104900	81649910	5050	5050	5050	5050	0
554	20231017	104800	81649910	5050	5070	5070	5050	165
555	20231017	104700	80813860	5070	5070	5070	5070	0
556	20231017	104600	80813860	5070	5070	5070	5070	0
557	20231017	104500	80813860	5070	5070	5070	5050	121
558	20231017	104400	80200810	5070	5070	5070	5070	0
559	20231017	104300	80200810	5070	5070	5070	5070	0
560	20231017	104200	80200810	5070	5070	5070	5070	0
561	20231017	104100	80200810	5070	5070	5070	5050	239
562	20231017	104000	78989460	5070	5070	5070	5070	0
563	20231017	103900	78989460	5070	5070	5070	5070	0
564	20231017	103800	78989460	5070	5070	5070	5070	0
565	20231017	103700	78989460	5070	5070	5070	5070	0
566	20231017	103600	78989460	5070	5070	5070	5070	0
567	20231017	103500	78989460	5070	5070	5070	5070	0
568	20231017	103400	78989460	5070	5070	5070	5070	0
569	20231017	103300	78989460	5070	5070	5070	5070	1
570	20231017	103200	78984390	5040	5040	5040	5040	0
571	20231017	103100	78984390	5040	5040	5040	5040	0
572	20231017	103000	78984390	5040	5040	5040	5040	0
573	20231017	102900	78984390	5040	5040	5040	5040	0
574	20231017	102800	78984390	5040	5040	5040	5040	0
575	20231017	102700	78984390	5040	5040	5040	5040	0
576	20231017	102600	78984390	5040	5040	5040	5040	0
577	20231017	102500	78984390	5040	5060	5060	5040	548
578	20231017	102400	76213150	5060	5060	5060	5060	0
579	20231017	102300	76213150	5060	5060	5060	5060	0
580	20231017	102200	76213150	5060	5060	5060	5060	233
581	20231017	102100	75034170	5060	5060	5060	5060	0
582	20231017	102000	75034170	5060	5060	5060	5060	0
583	20231017	101900	75034170	5060	5060	5060	5060	0
584	20231017	101800	75034170	5060	5060	5060	5060	2
585	20231017	101700	75024050	5040	5040	5040	5040	0
586	20231017	101600	75024050	5040	5040	5040	5040	0
587	20231017	101500	75024050	5040	5040	5040	5040	0
588	20231017	101400	75024050	5040	5040	5040	5040	0
589	20231017	101300	75024050	5040	5040	5040	5040	788
590	20231017	101200	71052530	5070	5070	5070	5070	0
591	20231017	101100	71052530	5070	5070	5070	5070	0
592	20231017	101000	71052530	5070	5070	5070	5070	0
593	20231017	100900	71052530	5070	5070	5070	5070	0
594	20231017	100800	71052530	5070	5070	5070	5070	0
595	20231017	100700	71052530	5070	5070	5070	5070	0
596	20231017	100600	71052530	5070	5070	5070	5070	0
597	20231017	100500	71052530	5070	5070	5070	5070	1
598	20231017	100400	71047460	5040	5040	5040	5040	0
599	20231017	100300	71047460	5040	5040	5040	5040	0
600	20231017	100200	71047460	5040	5040	5040	5040	0
601	20231017	100100	71047460	5040	5040	5040	5040	0
602	20231017	100000	71047460	5040	5040	5040	5040	0
603	20231017	095900	71047460	5040	5040	5040	5040	0
604	20231017	095800	71047460	5040	5040	5040	5040	0
605	20231017	095700	71047460	5040	5040	5040	5040	0
606	20231017	095600	71047460	5040	5040	5040	5040	0
607	20231017	095500	71047460	5040	5040	5040	5040	0
608	20231017	095400	71047460	5040	5080	5080	5040	116
609	20231017	095300	70458860	5080	5080	5080	5080	0
610	20231017	095200	70458860	5080	5080	5080	5080	0
611	20231017	095100	70458860	5080	5080	5080	5080	0
612	20231017	095000	70458860	5080	5080	5080	5080	0
613	20231017	094900	70458860	5080	5080	5080	5080	0
614	20231017	094800	70458860	5080	5080	5080	5080	1
615	20231017	094700	70453780	5070	5070	5070	5070	0
616	20231017	094600	70453780	5070	5070	5070	5070	101
617	20231017	094500	69941710	5070	5060	5070	5040	2001
618	20231017	094400	59856500	5090	5090	5090	5090	0
619	20231017	094300	59856500	5090	5090	5090	5090	0
620	20231017	094200	59856500	5090	5090	5090	5090	0
621	20231017	094100	59856500	5090	5090	5090	5090	0
622	20231017	094000	59856500	5090	5090	5090	5090	0
623	20231017	093900	59856500	5090	5090	5090	5090	2
624	20231017	093800	59846320	5070	5080	5090	5070	1929
625	20231017	093700	50047080	5090	5090	5090	5090	0
626	20231017	093600	50047080	5090	5080	5090	5080	628
627	20231017	093500	46856770	5070	5070	5070	5070	0
628	20231017	093400	46856770	5070	5070	5070	5070	4877
629	20231017	093300	22130380	5070	5070	5070	5070	2111
630	20231017	093200	11427610	5070	5070	5070	5070	1004
631	20231017	093100	6337330	5070	5050	5070	5050	27
632	20231017	093000	6200940	5070	5070	5070	5070	0
633	20231017	092900	6200940	5070	5070	5070	5070	0
634	20231017	092800	6200940	5070	5050	5070	5050	33
635	20231017	092700	6034250	5070	5070	5070	5030	851
636	20231017	092600	1731370	5090	5090	5090	5090	0
637	20231017	092500	1731370	5090	5090	5090	5090	15
638	20231017	092400	1655020	5090	5090	5090	5090	0
639	20231017	092300	1655020	5090	5090	5090	5090	0
640	20231017	092200	1655020	5090	5090	5090	5090	1
641	20231017	092100	1649930	5070	5070	5070	5070	0
642	20231017	092000	1649930	5070	5090	5090	5070	17
643	20231017	091900	1563640	5090	5090	5090	5090	5
644	20231017	091800	1538190	5090	5090	5090	5090	16
645	20231017	091700	1456750	5090	5090	5090	5090	10
646	20231017	091600	1405850	5090	5090	5090	5090	20
647	20231017	091500	1304050	5090	5090	5090	5090	10
648	20231017	091400	1253150	5090	5090	5090	5090	0
649	20231017	091300	1253150	5090	5090	5090	5090	0
650	20231017	091200	1253150	5090	5090	5090	5090	0
651	20231017	091100	1253150	5090	5090	5090	5090	20
652	20231017	091000	1151350	5090	5090	5090	5090	0
653	20231017	090900	1151350	5090	5090	5090	5090	0
654	20231017	090800	1151350	5090	5090	5090	5090	0
655	20231017	090700	1151350	5090	5090	5090	5090	0
656	20231017	090600	1151350	5090	5100	5100	5060	50
657	20231017	090500	896680	5100	5100	5100	5100	1
658	20231017	090400	891580	5060	5060	5060	5060	2
659	20231017	090300	881460	5060	5130	5130	5060	75
660	20231017	090200	498110	5050	5130	5130	5050	61
661	20231017	090100	185400	5150	5150	5150	5150	0
662	20231017	090000	185400	5150	5150	5150	5150	36