KissMeData/241770/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202200	121891680	9050	9050	9050	9050	1262
3	20231023	202100	121891680	9050	9050	9050	9050	0
4	20231023	202000	121891680	9050	9050	9050	9050	0
5	20231023	201900	121891680	9050	9050	9050	9050	0
6	20231023	201800	121891680	9050	9050	9050	9050	0
7	20231023	201700	121891680	9050	9050	9050	9050	0
8	20231023	201600	121891680	9050	9050	9050	9050	0
9	20231023	201500	121891680	9050	9050	9050	9050	0
10	20231023	201400	121891680	9050	9050	9050	9050	0
11	20231023	201300	121891680	9050	9050	9050	9050	0
12	20231023	201200	121891680	9050	9050	9050	9050	0
13	20231023	201100	121891680	9050	9050	9050	9050	0
14	20231023	201000	121891680	9050	9050	9050	9050	0
15	20231023	200900	121891680	9050	9050	9050	9050	0
16	20231023	200800	121891680	9050	9050	9050	9050	0
17	20231023	200700	121891680	9050	9050	9050	9050	0
18	20231023	200600	121891680	9050	9050	9050	9050	0
19	20231023	200500	121891680	9050	9050	9050	9050	0
20	20231023	200400	121891680	9050	9050	9050	9050	0
21	20231023	200300	121891680	9050	9050	9050	9050	0
22	20231023	200200	121891680	9050	9050	9050	9050	0
23	20231023	200100	121891680	9050	9050	9050	9050	0
24	20231023	200000	121891680	9050	9050	9050	9050	0
25	20231023	195900	121891680	9050	9050	9050	9050	0
26	20231023	195800	121891680	9050	9050	9050	9050	0
27	20231023	195700	121891680	9050	9050	9050	9050	0
28	20231023	195600	121891680	9050	9050	9050	9050	0
29	20231023	195500	121891680	9050	9050	9050	9050	0
30	20231023	195400	121891680	9050	9050	9050	9050	0
31	20231023	195300	121891680	9050	9050	9050	9050	0
32	20231023	195200	121891680	9050	9050	9050	9050	1262
33	20231023	195100	121891680	9050	9050	9050	9050	0
34	20231023	195000	121891680	9050	9050	9050	9050	0
35	20231023	194900	121891680	9050	9050	9050	9050	0
36	20231023	194800	121891680	9050	9050	9050	9050	0
37	20231023	194700	121891680	9050	9050	9050	9050	0
38	20231023	194600	121891680	9050	9050	9050	9050	0
39	20231023	194500	121891680	9050	9050	9050	9050	0
40	20231023	194400	121891680	9050	9050	9050	9050	0
41	20231023	194300	121891680	9050	9050	9050	9050	0
42	20231023	194200	121891680	9050	9050	9050	9050	0
43	20231023	194100	121891680	9050	9050	9050	9050	0
44	20231023	194000	121891680	9050	9050	9050	9050	0
45	20231023	193900	121891680	9050	9050	9050	9050	0
46	20231023	193800	121891680	9050	9050	9050	9050	0
47	20231023	193700	121891680	9050	9050	9050	9050	0
48	20231023	193600	121891680	9050	9050	9050	9050	0
49	20231023	193500	121891680	9050	9050	9050	9050	0
50	20231023	193400	121891680	9050	9050	9050	9050	0
51	20231023	193300	121891680	9050	9050	9050	9050	0
52	20231023	193200	121891680	9050	9050	9050	9050	0
53	20231023	193100	121891680	9050	9050	9050	9050	0
54	20231023	193000	121891680	9050	9050	9050	9050	0
55	20231023	192900	121891680	9050	9050	9050	9050	0
56	20231023	192800	121891680	9050	9050	9050	9050	0
57	20231023	192700	121891680	9050	9050	9050	9050	0
58	20231023	192600	121891680	9050	9050	9050	9050	0
59	20231023	192500	121891680	9050	9050	9050	9050	0
60	20231023	192400	121891680	9050	9050	9050	9050	0
61	20231023	192300	121891680	9050	9050	9050	9050	0
62	20231023	192200	121891680	9050	9050	9050	9050	1262
63	20231023	192100	121891680	9050	9050	9050	9050	0
64	20231023	192000	121891680	9050	9050	9050	9050	0
65	20231023	191900	121891680	9050	9050	9050	9050	0
66	20231023	191800	121891680	9050	9050	9050	9050	0
67	20231023	191700	121891680	9050	9050	9050	9050	0
68	20231023	191600	121891680	9050	9050	9050	9050	0
69	20231023	191500	121891680	9050	9050	9050	9050	0
70	20231023	191400	121891680	9050	9050	9050	9050	0
71	20231023	191300	121891680	9050	9050	9050	9050	0
72	20231023	191200	121891680	9050	9050	9050	9050	0
73	20231023	191100	121891680	9050	9050	9050	9050	0
74	20231023	191000	121891680	9050	9050	9050	9050	0
75	20231023	190900	121891680	9050	9050	9050	9050	0
76	20231023	190800	121891680	9050	9050	9050	9050	0
77	20231023	190700	121891680	9050	9050	9050	9050	0
78	20231023	190600	121891680	9050	9050	9050	9050	0
79	20231023	190500	121891680	9050	9050	9050	9050	0
80	20231023	190400	121891680	9050	9050	9050	9050	0
81	20231023	190300	121891680	9050	9050	9050	9050	0
82	20231023	190200	121891680	9050	9050	9050	9050	0
83	20231023	190100	121891680	9050	9050	9050	9050	0
84	20231023	190000	121891680	9050	9050	9050	9050	0
85	20231023	185900	121891680	9050	9050	9050	9050	0
86	20231023	185800	121891680	9050	9050	9050	9050	0
87	20231023	185700	121891680	9050	9050	9050	9050	0
88	20231023	185600	121891680	9050	9050	9050	9050	0
89	20231023	185500	121891680	9050	9050	9050	9050	0
90	20231023	185400	121891680	9050	9050	9050	9050	0
91	20231023	185300	121891680	9050	9050	9050	9050	0
92	20231023	185200	121891680	9050	9050	9050	9050	1262
93	20231023	185100	121891680	9050	9050	9050	9050	0
94	20231023	185000	121891680	9050	9050	9050	9050	0
95	20231023	184900	121891680	9050	9050	9050	9050	0
96	20231023	184800	121891680	9050	9050	9050	9050	0
97	20231023	184700	121891680	9050	9050	9050	9050	0
98	20231023	184600	121891680	9050	9050	9050	9050	0
99	20231023	184500	121891680	9050	9050	9050	9050	0
100	20231023	184400	121891680	9050	9050	9050	9050	0
101	20231023	184300	121891680	9050	9050	9050	9050	0
102	20231023	184200	121891680	9050	9050	9050	9050	0
103	20231023	184100	121891680	9050	9050	9050	9050	0
104	20231023	184000	121891680	9050	9050	9050	9050	0
105	20231023	183900	121891680	9050	9050	9050	9050	0
106	20231023	183800	121891680	9050	9050	9050	9050	0
107	20231023	183700	121891680	9050	9050	9050	9050	0
108	20231023	183600	121891680	9050	9050	9050	9050	0
109	20231023	183500	121891680	9050	9050	9050	9050	0
110	20231023	183400	121891680	9050	9050	9050	9050	0
111	20231023	183300	121891680	9050	9050	9050	9050	0
112	20231023	183200	121891680	9050	9050	9050	9050	0
113	20231023	183100	121891680	9050	9050	9050	9050	0
114	20231023	183000	121891680	9050	9050	9050	9050	0
115	20231023	182900	121891680	9050	9050	9050	9050	0
116	20231023	182800	121891680	9050	9050	9050	9050	0
117	20231023	182700	121891680	9050	9050	9050	9050	0
118	20231023	182600	121891680	9050	9050	9050	9050	0
119	20231023	182500	121891680	9050	9050	9050	9050	0
120	20231023	182400	121891680	9050	9050	9050	9050	0
121	20231023	182300	121891680	9050	9050	9050	9050	0
122	20231023	182200	121891680	9050	9050	9050	9050	1262
123	20231023	182100	121891680	9050	9050	9050	9050	0
124	20231023	182000	121891680	9050	9050	9050	9050	0
125	20231023	181900	121891680	9050	9050	9050	9050	0
126	20231023	181800	121891680	9050	9050	9050	9050	0
127	20231023	181700	121891680	9050	9050	9050	9050	0
128	20231023	181600	121891680	9050	9050	9050	9050	0
129	20231023	181500	121891680	9050	9050	9050	9050	0
130	20231023	181400	121891680	9050	9050	9050	9050	0
131	20231023	181300	121891680	9050	9050	9050	9050	0
132	20231023	181200	121891680	9050	9050	9050	9050	0
133	20231023	181100	121891680	9050	9050	9050	9050	0
134	20231023	181000	121891680	9050	9050	9050	9050	0
135	20231023	180900	121891680	9050	9050	9050	9050	0
136	20231023	180800	121891680	9050	9050	9050	9050	0
137	20231023	180700	121891680	9050	9050	9050	9050	0
138	20231023	180600	121891680	9050	9050	9050	9050	0
139	20231023	180500	121891680	9050	9050	9050	9050	0
140	20231023	180400	121891680	9050	9050	9050	9050	0
141	20231023	180300	121891680	9050	9050	9050	9050	0
142	20231023	180200	121891680	9050	9050	9050	9050	0
143	20231023	180100	121891680	9050	9050	9050	9050	0
144	20231023	180000	121891680	9050	9050	9050	9050	0
145	20231023	175900	121891680	9050	9050	9050	9050	0
146	20231023	175800	121891680	9050	9050	9050	9050	0
147	20231023	175700	121891680	9050	9050	9050	9050	0
148	20231023	175600	121891680	9050	9050	9050	9050	0
149	20231023	175500	121891680	9050	9050	9050	9050	0
150	20231023	175400	121891680	9050	9050	9050	9050	0
151	20231023	175300	121891680	9050	9050	9050	9050	0
152	20231023	175200	121891680	9050	9050	9050	9050	1262
153	20231023	175100	121891680	9050	9050	9050	9050	0
154	20231023	175000	121891680	9050	9050	9050	9050	0
155	20231023	174900	121891680	9050	9050	9050	9050	0
156	20231023	174800	121891680	9050	9050	9050	9050	0
157	20231023	174700	121891680	9050	9050	9050	9050	0
158	20231023	174600	121891680	9050	9050	9050	9050	0
159	20231023	174500	121891680	9050	9050	9050	9050	0
160	20231023	174400	121891680	9050	9050	9050	9050	0
161	20231023	174300	121891680	9050	9050	9050	9050	0
162	20231023	174200	121891680	9050	9050	9050	9050	0
163	20231023	174100	121891680	9050	9050	9050	9050	0
164	20231023	174000	121891680	9050	9050	9050	9050	0
165	20231023	173900	121891680	9050	9050	9050	9050	0
166	20231023	173800	121891680	9050	9050	9050	9050	0
167	20231023	173700	121891680	9050	9050	9050	9050	0
168	20231023	173600	121891680	9050	9050	9050	9050	0
169	20231023	173500	121891680	9050	9050	9050	9050	0
170	20231023	173400	121891680	9050	9050	9050	9050	0
171	20231023	173300	121891680	9050	9050	9050	9050	0
172	20231023	173200	121891680	9050	9050	9050	9050	0
173	20231023	173100	121891680	9050	9050	9050	9050	0
174	20231023	173000	121891680	9050	9050	9050	9050	0
175	20231023	172900	121891680	9050	9050	9050	9050	0
176	20231023	172800	121891680	9050	9050	9050	9050	0
177	20231023	172700	121891680	9050	9050	9050	9050	0
178	20231023	172600	121891680	9050	9050	9050	9050	0
179	20231023	172500	121891680	9050	9050	9050	9050	0
180	20231023	172400	121891680	9050	9050	9050	9050	0
181	20231023	172300	121891680	9050	9050	9050	9050	0
182	20231023	172200	121891680	9050	9050	9050	9050	1262
183	20231023	172100	121891680	9050	9050	9050	9050	0
184	20231023	172000	121891680	9050	9050	9050	9050	0
185	20231023	171900	121891680	9050	9050	9050	9050	0
186	20231023	171800	121891680	9050	9050	9050	9050	0
187	20231023	171700	121891680	9050	9050	9050	9050	0
188	20231023	171600	121891680	9050	9050	9050	9050	0
189	20231023	171500	121891680	9050	9050	9050	9050	0
190	20231023	171400	121891680	9050	9050	9050	9050	0
191	20231023	171300	121891680	9050	9050	9050	9050	0
192	20231023	171200	121891680	9050	9050	9050	9050	0
193	20231023	171100	121891680	9050	9050	9050	9050	0
194	20231023	171000	121891680	9050	9050	9050	9050	0
195	20231023	170900	121891680	9050	9050	9050	9050	0
196	20231023	170800	121891680	9050	9050	9050	9050	0
197	20231023	170700	121891680	9050	9050	9050	9050	0
198	20231023	170600	121891680	9050	9050	9050	9050	0
199	20231023	170500	121891680	9050	9050	9050	9050	0
200	20231023	170400	121891680	9050	9050	9050	9050	0
201	20231023	170300	121891680	9050	9050	9050	9050	0
202	20231023	170200	121891680	9050	9050	9050	9050	0
203	20231023	170100	121891680	9050	9050	9050	9050	0
204	20231023	170000	121891680	9050	9050	9050	9050	0
205	20231023	165900	121891680	9050	9050	9050	9050	0
206	20231023	165800	121891680	9050	9050	9050	9050	0
207	20231023	165700	121891680	9050	9050	9050	9050	0
208	20231023	165600	121891680	9050	9050	9050	9050	0
209	20231023	165500	121891680	9050	9050	9050	9050	0
210	20231023	165400	121891680	9050	9050	9050	9050	0
211	20231023	165300	121891680	9050	9050	9050	9050	0
212	20231023	165200	121891680	9050	9050	9050	9050	1262
213	20231023	165100	121891680	9050	9050	9050	9050	0
214	20231023	165000	121891680	9050	9050	9050	9050	0
215	20231023	164900	121891680	9050	9050	9050	9050	0
216	20231023	164800	121891680	9050	9050	9050	9050	0
217	20231023	164700	121891680	9050	9050	9050	9050	0
218	20231023	164600	121891680	9050	9050	9050	9050	0
219	20231023	164500	121891680	9050	9050	9050	9050	0
220	20231023	164400	121891680	9050	9050	9050	9050	0
221	20231023	164300	121891680	9050	9050	9050	9050	0
222	20231023	164200	121891680	9050	9050	9050	9050	0
223	20231023	164100	121891680	9050	9050	9050	9050	0
224	20231023	164000	121891680	9050	9050	9050	9050	0
225	20231023	163900	121891680	9050	9050	9050	9050	0
226	20231023	163800	121891680	9050	9050	9050	9050	0
227	20231023	163700	121891680	9050	9050	9050	9050	0
228	20231023	163600	121891680	9050	9050	9050	9050	0
229	20231023	163500	121891680	9050	9050	9050	9050	0
230	20231023	163400	121891680	9050	9050	9050	9050	0
231	20231023	163300	121891680	9050	9050	9050	9050	0
232	20231023	163200	121891680	9050	9050	9050	9050	0
233	20231023	163100	121891680	9050	9050	9050	9050	0
234	20231023	163000	121891680	9050	9050	9050	9050	0
235	20231023	162900	121891680	9050	9050	9050	9050	0
236	20231023	162800	121891680	9050	9050	9050	9050	0
237	20231023	162700	121891680	9050	9050	9050	9050	0
238	20231023	162600	121891680	9050	9050	9050	9050	0
239	20231023	162500	121891680	9050	9050	9050	9050	0
240	20231023	162400	121891680	9050	9050	9050	9050	0
241	20231023	162300	121891680	9050	9050	9050	9050	0
242	20231023	162200	121891680	9050	9050	9050	9050	1262
243	20231023	162100	121891680	9050	9050	9050	9050	0
244	20231023	162000	121891680	9050	9050	9050	9050	0
245	20231023	161900	121891680	9050	9050	9050	9050	0
246	20231023	161800	121891680	9050	9050	9050	9050	0
247	20231023	161700	121891680	9050	9050	9050	9050	0
248	20231023	161600	121891680	9050	9050	9050	9050	0
249	20231023	161500	121891680	9050	9050	9050	9050	0
250	20231023	161400	121891680	9050	9050	9050	9050	0
251	20231023	161300	121891680	9050	9050	9050	9050	0
252	20231023	161200	121891680	9050	9050	9050	9050	0
253	20231023	161100	121891680	9050	9050	9050	9050	0
254	20231023	161000	121891680	9050	9050	9050	9050	0
255	20231023	160900	121891680	9050	9050	9050	9050	0
256	20231023	160800	121891680	9050	9050	9050	9050	0
257	20231023	160700	121891680	9050	9050	9050	9050	0
258	20231023	160600	121891680	9050	9050	9050	9050	0
259	20231023	160500	121891680	9050	9050	9050	9050	0
260	20231023	160400	121891680	9050	9050	9050	9050	0
261	20231023	160300	121891680	9050	9050	9050	9050	0
262	20231023	160200	121891680	9050	9050	9050	9050	0
263	20231023	160100	121891680	9050	9050	9050	9050	0
264	20231023	160000	121891680	9050	9050	9050	9050	0
265	20231023	155900	121891680	9050	9050	9050	9050	0
266	20231023	155800	121891680	9050	9050	9050	9050	0
267	20231023	155700	121891680	9050	9050	9050	9050	0
268	20231023	155600	121891680	9050	9050	9050	9050	0
269	20231023	155500	121891680	9050	9050	9050	9050	0
270	20231023	155400	121891680	9050	9050	9050	9050	0
271	20231023	155300	121891680	9050	9050	9050	9050	0
272	20231023	155200	121891680	9050	9050	9050	9050	1262
273	20231023	155100	121891680	9050	9050	9050	9050	0
274	20231023	155000	121891680	9050	9050	9050	9050	0
275	20231023	154900	121891680	9050	9050	9050	9050	0
276	20231023	154800	121891680	9050	9050	9050	9050	0
277	20231023	154700	121891680	9050	9050	9050	9050	0
278	20231023	154600	121891680	9050	9050	9050	9050	0
279	20231023	154500	121891680	9050	9050	9050	9050	0
280	20231023	154400	121891680	9050	9050	9050	9050	0
281	20231023	154300	121891680	9050	9050	9050	9050	0
282	20231023	154200	121891680	9050	9050	9050	9050	0
283	20231023	154100	121891680	9050	9050	9050	9050	0
284	20231023	154000	121891680	9050	9050	9050	9050	0
285	20231023	153900	121891680	9050	9050	9050	9050	0
286	20231023	153800	121891680	9050	9050	9050	9050	0
287	20231023	153700	121891680	9050	9050	9050	9050	0
288	20231023	153600	121891680	9050	9050	9050	9050	0
289	20231023	153500	121891680	9050	9050	9050	9050	0
290	20231023	153400	121891680	9050	9050	9050	9050	0
291	20231023	153300	121891680	9050	9050	9050	9050	0
292	20231023	153200	121891680	9050	9050	9050	9050	0
293	20231023	153100	121891680	9050	9050	9050	9050	0
294	20231023	153000	121891680	9050	9050	9050	9050	1262
295	20231023	152900	110470580	9140	9140	9140	9140	0
296	20231023	152800	110470580	9140	9140	9140	9140	0
297	20231023	152700	110470580	9140	9140	9140	9140	0
298	20231023	152600	110470580	9140	9140	9140	9140	0
299	20231023	152500	110470580	9140	9140	9140	9140	0
300	20231023	152400	110470580	9140	9140	9140	9140	0
301	20231023	152300	110470580	9140	9140	9140	9140	0
302	20231023	152200	110470580	9140	9140	9140	9140	0
303	20231023	152100	110470580	9140	9140	9140	9140	0
304	20231023	152000	110470580	9140	9140	9140	9140	0
305	20231023	151900	110470580	9140	9140	9140	9140	138
306	20231023	151800	109209260	9140	9140	9140	9140	0
307	20231023	151700	109209260	9140	9140	9140	9140	10
308	20231023	151600	109117860	9140	9140	9140	9140	4
309	20231023	151500	109081300	9140	9140	9140	9140	0
310	20231023	151400	109081300	9140	9140	9140	9140	20
311	20231023	151300	108898500	9140	9140	9140	9140	1
312	20231023	151200	108889360	9140	9140	9140	9140	0
313	20231023	151100	108889360	9140	9140	9140	9140	0
314	20231023	151000	108889360	9140	9140	9140	9140	0
315	20231023	150900	108889360	9140	9130	9140	9130	30
316	20231023	150800	108615200	9130	9130	9130	9130	0
317	20231023	150700	108615200	9130	9130	9130	9100	153
318	20231023	150600	107222310	9150	9150	9150	9130	11
319	20231023	150500	107121820	9160	9160	9160	9160	0
320	20231023	150400	107121820	9160	9160	9170	9150	21
321	20231023	150300	106929500	9160	9160	9160	9160	1
322	20231023	150200	106920340	9160	9160	9160	9160	0
323	20231023	150100	106920340	9160	9160	9160	9160	0
324	20231023	150000	106920340	9160	9160	9160	9160	0
325	20231023	145900	106920340	9160	9160	9160	9160	0
326	20231023	145800	106920340	9160	9160	9160	9160	130
327	20231023	145700	105729540	9160	9160	9160	9160	109
328	20231023	145600	104731100	9160	9160	9160	9160	0
329	20231023	145500	104731100	9160	9150	9160	9130	9
330	20231023	145400	104648820	9160	9160	9160	9160	0
331	20231023	145300	104648820	9160	9160	9160	9160	0
332	20231023	145200	104648820	9160	9160	9160	9160	0
333	20231023	145100	104648820	9160	9160	9160	9160	10
334	20231023	145000	104557220	9160	9160	9160	9160	0
335	20231023	144900	104557220	9160	9160	9160	9160	0
336	20231023	144800	104557220	9160	9160	9160	9160	1
337	20231023	144700	104548060	9160	9160	9160	9160	0
338	20231023	144600	104548060	9160	9160	9160	9160	0
339	20231023	144500	104548060	9160	9160	9160	9160	0
340	20231023	144400	104548060	9160	9160	9160	9160	0
341	20231023	144300	104548060	9160	9160	9160	9160	0
342	20231023	144200	104548060	9160	9160	9160	9160	0
343	20231023	144100	104548060	9160	9160	9160	9160	0
344	20231023	144000	104548060	9160	9160	9160	9160	0
345	20231023	143900	104548060	9160	9160	9160	9160	0
346	20231023	143800	104548060	9160	9160	9160	9160	0
347	20231023	143700	104548060	9160	9160	9160	9160	1
348	20231023	143600	104538900	9130	9130	9130	9130	0
349	20231023	143500	104538900	9130	9150	9150	9130	11
350	20231023	143400	104438270	9190	9190	9190	9190	10
351	20231023	143300	104346370	9200	9200	9200	9200	0
352	20231023	143200	104346370	9200	9180	9200	9180	289
353	20231023	143100	101690770	9100	9170	9200	9100	1984
354	20231023	143000	83587260	9190	9200	9200	9190	77
355	20231023	142900	82879440	9240	9240	9240	9240	0
356	20231023	142800	82879440	9240	9240	9240	9240	0
357	20231023	142700	82879440	9240	9240	9240	9240	0
358	20231023	142600	82879440	9240	9240	9240	9240	0
359	20231023	142500	82879440	9240	9240	9240	9240	0
360	20231023	142400	82879440	9240	9240	9240	9240	0
361	20231023	142300	82879440	9240	9240	9240	9240	0
362	20231023	142200	82879440	9240	9240	9240	9240	0
363	20231023	142100	82879440	9240	9240	9240	9240	0
364	20231023	142000	82879440	9240	9240	9240	9240	0
365	20231023	141900	82879440	9240	9200	9240	9200	2
366	20231023	141800	82861000	9230	9230	9230	9230	12
367	20231023	141700	82750240	9210	9210	9210	9210	0
368	20231023	141600	82750240	9210	9210	9210	9210	0
369	20231023	141500	82750240	9210	9210	9210	9210	0
370	20231023	141400	82750240	9210	9210	9210	9210	3
371	20231023	141300	82722610	9230	9230	9230	9230	0
372	20231023	141200	82722610	9230	9230	9230	9230	16
373	20231023	141100	82574930	9230	9230	9230	9230	15
374	20231023	141000	82436480	9210	9210	9210	9210	0
375	20231023	140900	82436480	9210	9210	9210	9210	0
376	20231023	140800	82436480	9210	9210	9210	9210	0
377	20231023	140700	82436480	9210	9210	9210	9210	0
378	20231023	140600	82436480	9210	9210	9210	9210	0
379	20231023	140500	82436480	9210	9210	9210	9210	0
380	20231023	140400	82436480	9210	9210	9210	9210	0
381	20231023	140300	82436480	9210	9210	9210	9210	0
382	20231023	140200	82436480	9210	9210	9210	9210	0
383	20231023	140100	82436480	9210	9210	9210	9210	0
384	20231023	140000	82436480	9210	9210	9210	9210	0
385	20231023	135900	82436480	9210	9210	9210	9210	0
386	20231023	135800	82436480	9210	9210	9210	9210	0
387	20231023	135700	82436480	9210	9210	9210	9210	0
388	20231023	135600	82436480	9210	9210	9210	9210	0
389	20231023	135500	82436480	9210	9210	9210	9210	0
390	20231023	135400	82436480	9210	9230	9230	9210	36
391	20231023	135300	82104220	9230	9230	9230	9230	40
392	20231023	135200	81735020	9200	9200	9200	9200	1
393	20231023	135100	81725820	9200	9200	9200	9200	0
394	20231023	135000	81725820	9200	9270	9270	9200	1710
395	20231023	134900	65989960	9230	9230	9230	9230	57
396	20231023	134800	65463850	9240	9240	9240	9240	0
397	20231023	134700	65463850	9240	9240	9240	9240	0
398	20231023	134600	65463850	9240	9240	9240	9240	0
399	20231023	134500	65463850	9240	9240	9240	9240	0
400	20231023	134400	65463850	9240	9240	9240	9240	0
401	20231023	134300	65463850	9240	9240	9240	9240	10
402	20231023	134200	65371450	9240	9240	9240	9240	0
403	20231023	134100	65371450	9240	9240	9240	9240	0
404	20231023	134000	65371450	9240	9240	9240	9240	0
405	20231023	133900	65371450	9240	9240	9240	9240	0
406	20231023	133800	65371450	9240	9250	9250	9240	266
407	20231023	133700	62913210	9280	9280	9280	9280	0
408	20231023	133600	62913210	9280	9280	9280	9280	0
409	20231023	133500	62913210	9280	9280	9280	9280	0
410	20231023	133400	62913210	9280	9280	9280	9280	0
411	20231023	133300	62913210	9280	9280	9280	9280	0
412	20231023	133200	62913210	9280	9280	9280	9280	50
413	20231023	133100	62449210	9280	9280	9280	9280	0
414	20231023	133000	62449210	9280	9280	9280	9280	0
415	20231023	132900	62449210	9280	9280	9280	9280	0
416	20231023	132800	62449210	9280	9280	9280	9280	0
417	20231023	132700	62449210	9280	9280	9280	9280	0
418	20231023	132600	62449210	9280	9280	9280	9280	0
419	20231023	132500	62449210	9280	9280	9280	9280	0
420	20231023	132400	62449210	9280	9280	9280	9280	0
421	20231023	132300	62449210	9280	9280	9280	9280	0
422	20231023	132200	62449210	9280	9280	9280	9280	0
423	20231023	132100	62449210	9280	9280	9280	9280	0
424	20231023	132000	62449210	9280	9280	9280	9280	0
425	20231023	131900	62449210	9280	9280	9280	9280	0
426	20231023	131800	62449210	9280	9280	9280	9280	0
427	20231023	131700	62449210	9280	9280	9280	9280	0
428	20231023	131600	62449210	9280	9280	9280	9280	1
429	20231023	131500	62439930	9240	9240	9240	9240	0
430	20231023	131400	62439930	9240	9240	9240	9240	0
431	20231023	131300	62439930	9240	9250	9250	9240	30
432	20231023	131200	62162650	9280	9280	9280	9280	0
433	20231023	131100	62162650	9280	9280	9280	9280	0
434	20231023	131000	62162650	9280	9280	9280	9280	0
435	20231023	130900	62162650	9280	9280	9280	9280	0
436	20231023	130800	62162650	9280	9280	9280	9280	1
437	20231023	130700	62153370	9250	9250	9250	9250	0
438	20231023	130600	62153370	9250	9250	9250	9250	0
439	20231023	130500	62153370	9250	9260	9260	9250	250
440	20231023	130400	59840850	9290	9290	9290	9290	0
441	20231023	130300	59840850	9290	9290	9290	9290	0
442	20231023	130200	59840850	9290	9290	9290	9290	0
443	20231023	130100	59840850	9290	9290	9290	9290	0
444	20231023	130000	59840850	9290	9290	9290	9290	0
445	20231023	125900	59840850	9290	9290	9290	9290	0
446	20231023	125800	59840850	9290	9290	9290	9290	1
447	20231023	125700	59831560	9280	9280	9280	9280	0
448	20231023	125600	59831560	9280	9280	9280	9280	0
449	20231023	125500	59831560	9280	9280	9280	9280	0
450	20231023	125400	59831560	9280	9280	9280	9280	0
451	20231023	125300	59831560	9280	9280	9280	9280	0
452	20231023	125200	59831560	9280	9260	9280	9260	10
453	20231023	125100	59738900	9250	9250	9250	9250	0
454	20231023	125000	59738900	9250	9250	9250	9250	0
455	20231023	124900	59738900	9250	9250	9250	9250	0
456	20231023	124800	59738900	9250	9250	9250	9250	0
457	20231023	124700	59738900	9250	9250	9250	9250	0
458	20231023	124600	59738900	9250	9250	9250	9250	0
459	20231023	124500	59738900	9250	9250	9250	9250	0
460	20231023	124400	59738900	9250	9250	9250	9250	130
461	20231023	124300	58536400	9280	9280	9280	9280	0
462	20231023	124200	58536400	9280	9280	9280	9280	0
463	20231023	124100	58536400	9280	9280	9280	9280	0
464	20231023	124000	58536400	9280	9280	9280	9280	0
465	20231023	123900	58536400	9280	9280	9280	9280	0
466	20231023	123800	58536400	9280	9270	9280	9270	160
467	20231023	123700	57051680	9280	9280	9280	9280	0
468	20231023	123600	57051680	9280	9280	9280	9280	0
469	20231023	123500	57051680	9280	9280	9280	9280	0
470	20231023	123400	57051680	9280	9280	9280	9280	0
471	20231023	123300	57051680	9280	9280	9280	9280	0
472	20231023	123200	57051680	9280	9280	9280	9280	110
473	20231023	123100	56030880	9280	9280	9280	9280	0
474	20231023	123000	56030880	9280	9280	9280	9280	0
475	20231023	122900	56030880	9280	9280	9280	9280	0
476	20231023	122800	56030880	9280	9280	9280	9280	0
477	20231023	122700	56030880	9280	9280	9280	9280	0
478	20231023	122600	56030880	9280	9280	9280	9280	1
479	20231023	122500	56021600	9260	9260	9260	9260	0
480	20231023	122400	56021600	9260	9260	9260	9260	0
481	20231023	122300	56021600	9260	9260	9260	9260	3
482	20231023	122200	55993820	9350	9350	9350	9350	0
483	20231023	122100	55993820	9350	9350	9350	9350	0
484	20231023	122000	55993820	9350	9350	9350	9350	0
485	20231023	121900	55993820	9350	9350	9350	9350	0
486	20231023	121800	55993820	9350	9300	9350	9300	170
487	20231023	121700	54408370	9310	9300	9310	9300	130
488	20231023	121600	53198270	9300	9270	9330	9260	89
489	20231023	121500	52371400	9260	9250	9260	9240	311
490	20231023	121400	49497530	9270	9270	9270	9270	0
491	20231023	121300	49497530	9270	9270	9270	9270	0
492	20231023	121200	49497530	9270	9270	9270	9270	0
493	20231023	121100	49497530	9270	9270	9270	9270	0
494	20231023	121000	49497530	9270	9270	9270	9270	25
495	20231023	120900	49265780	9280	9280	9280	9280	0
496	20231023	120800	49265780	9280	9280	9280	9280	0
497	20231023	120700	49265780	9280	9280	9280	9280	0
498	20231023	120600	49265780	9280	9280	9280	9280	0
499	20231023	120500	49265780	9280	9280	9280	9280	0
500	20231023	120400	49265780	9280	9280	9280	9280	0
501	20231023	120300	49265780	9280	9280	9280	9280	0
502	20231023	120200	49265780	9280	9280	9280	9280	0
503	20231023	120100	49265780	9280	9280	9280	9280	5
504	20231023	120000	49219380	9290	9290	9290	9290	0
505	20231023	115900	49219380	9290	9290	9290	9290	0
506	20231023	115800	49219380	9290	9290	9290	9290	0
507	20231023	115700	49219380	9290	9290	9290	9290	0
508	20231023	115600	49219380	9290	9290	9290	9290	0
509	20231023	115500	49219380	9290	9290	9290	9290	99
510	20231023	115400	48299670	9290	9290	9290	9290	0
511	20231023	115300	48299670	9290	9290	9290	9290	0
512	20231023	115200	48299670	9290	9290	9290	9290	0
513	20231023	115100	48299670	9290	9290	9290	9290	0
514	20231023	115000	48299670	9290	9290	9290	9290	0
515	20231023	114900	48299670	9290	9290	9290	9290	0
516	20231023	114800	48299670	9290	9290	9290	9290	0
517	20231023	114700	48299670	9290	9290	9290	9290	0
518	20231023	114600	48299670	9290	9290	9290	9290	0
519	20231023	114500	48299670	9290	9290	9290	9290	0
520	20231023	114400	48299670	9290	9290	9290	9290	0
521	20231023	114300	48299670	9290	9290	9290	9290	0
522	20231023	114200	48299670	9290	9290	9290	9290	0
523	20231023	114100	48299670	9290	9290	9290	9290	0
524	20231023	114000	48299670	9290	9290	9290	9290	0
525	20231023	113900	48299670	9290	9290	9290	9290	0
526	20231023	113800	48299670	9290	9290	9290	9290	0
527	20231023	113700	48299670	9290	9290	9290	9290	0
528	20231023	113600	48299670	9290	9290	9290	9290	0
529	20231023	113500	48299670	9290	9290	9290	9290	0
530	20231023	113400	48299670	9290	9290	9290	9290	0
531	20231023	113300	48299670	9290	9290	9290	9290	0
532	20231023	113200	48299670	9290	9290	9290	9290	0
533	20231023	113100	48299670	9290	9290	9290	9290	120
534	20231023	113000	47184870	9350	9350	9350	9350	0
535	20231023	112900	47184870	9350	9350	9350	9350	0
536	20231023	112800	47184870	9350	9350	9350	9350	0
537	20231023	112700	47184870	9350	9250	9350	9240	300
538	20231023	112600	44404980	9290	9290	9290	9290	0
539	20231023	112500	44404980	9290	9290	9290	9290	0
540	20231023	112400	44404980	9290	9290	9290	9290	0
541	20231023	112300	44404980	9290	9290	9290	9290	0
542	20231023	112200	44404980	9290	9290	9290	9290	0
543	20231023	112100	44404980	9290	9290	9290	9290	4
544	20231023	112000	44367820	9250	9250	9250	9250	0
545	20231023	111900	44367820	9250	9250	9250	9250	7
546	20231023	111800	44303070	9260	9260	9260	9250	712
547	20231023	111700	37710640	9270	9270	9270	9270	50
548	20231023	111600	37247140	9270	9270	9270	9270	106
549	20231023	111500	36264520	9270	9290	9300	9270	156
550	20231023	111400	34816330	9310	9310	9310	9310	1
551	20231023	111300	34807020	9290	9290	9290	9290	0
552	20231023	111200	34807020	9290	9290	9290	9290	0
553	20231023	111100	34807020	9290	9290	9290	9290	0
554	20231023	111000	34807020	9290	9290	9290	9290	0
555	20231023	110900	34807020	9290	9300	9300	9290	100
556	20231023	110800	33877520	9290	9290	9290	9290	0
557	20231023	110700	33877520	9290	9290	9290	9290	0
558	20231023	110600	33877520	9290	9290	9290	9290	0
559	20231023	110500	33877520	9290	9290	9290	9290	0
560	20231023	110400	33877520	9290	9290	9290	9290	0
561	20231023	110300	33877520	9290	9290	9290	9290	0
562	20231023	110200	33877520	9290	9290	9290	9290	3
563	20231023	110100	33849650	9320	9320	9320	9320	0
564	20231023	110000	33849650	9320	9320	9320	9320	0
565	20231023	105900	33849650	9320	9320	9320	9320	0
566	20231023	105800	33849650	9320	9320	9320	9320	0
567	20231023	105700	33849650	9320	9320	9320	9320	5
568	20231023	105600	33803050	9290	9290	9290	9290	3
569	20231023	105500	33775180	9310	9310	9310	9310	106
570	20231023	105400	32788320	9310	9310	9310	9310	0
571	20231023	105300	32788320	9310	9310	9310	9310	133
572	20231023	105200	31550090	9310	9310	9310	9310	112
573	20231023	105100	30507370	9310	9310	9310	9310	0
574	20231023	105000	30507370	9310	9310	9310	9310	0
575	20231023	104900	30507370	9310	9310	9310	9310	1
576	20231023	104800	30498060	9290	9290	9290	9290	0
577	20231023	104700	30498060	9290	9290	9290	9290	1
578	20231023	104600	30488770	9370	9370	9370	9370	0
579	20231023	104500	30488770	9370	9370	9370	9370	0
580	20231023	104400	30488770	9370	9310	9370	9310	57
581	20231023	104300	29958010	9310	9290	9310	9290	2
582	20231023	104200	29939410	9310	9310	9310	9310	46
583	20231023	104100	29511150	9310	9310	9310	9310	0
584	20231023	104000	29511150	9310	9310	9310	9310	8
585	20231023	103900	29436670	9270	9270	9270	9270	0
586	20231023	103800	29436670	9270	9270	9270	9270	0
587	20231023	103700	29436670	9270	9270	9270	9270	0
588	20231023	103600	29436670	9270	9270	9270	9270	1
589	20231023	103500	29427400	9260	9260	9260	9260	0
590	20231023	103400	29427400	9260	9260	9260	9260	0
591	20231023	103300	29427400	9260	9300	9300	9260	91
592	20231023	103200	28583440	9300	9300	9300	9300	7
593	20231023	103100	28518340	9270	9300	9300	9270	40
594	20231023	103000	28147350	9330	9330	9330	9330	0
595	20231023	102900	28147350	9330	9330	9330	9330	0
596	20231023	102800	28147350	9330	9330	9330	9330	0
597	20231023	102700	28147350	9330	9330	9330	9330	0
598	20231023	102600	28147350	9330	9330	9330	9330	0
599	20231023	102500	28147350	9330	9330	9330	9330	0
600	20231023	102400	28147350	9330	9330	9330	9330	0
601	20231023	102300	28147350	9330	9330	9330	9330	0
602	20231023	102200	28147350	9330	9330	9330	9330	0
603	20231023	102100	28147350	9330	9330	9330	9330	87
604	20231023	102000	27335640	9330	9330	9330	9330	16
605	20231023	101900	27186360	9330	9330	9330	9330	1
606	20231023	101800	27177030	9330	9330	9330	9330	0
607	20231023	101700	27177030	9330	9330	9330	9330	0
608	20231023	101600	27177030	9330	9330	9330	9330	0
609	20231023	101500	27177030	9330	9330	9330	9330	0
610	20231023	101400	27177030	9330	9330	9330	9330	0
611	20231023	101300	27177030	9330	9330	9330	9330	1
612	20231023	101200	27167700	9340	9340	9340	9340	0
613	20231023	101100	27167700	9340	9340	9340	9340	0
614	20231023	101000	27167700	9340	9340	9340	9340	0
615	20231023	100900	27167700	9340	9340	9340	9340	0
616	20231023	100800	27167700	9340	9340	9340	9340	0
617	20231023	100700	27167700	9340	9340	9340	9340	0
618	20231023	100600	27167700	9340	9310	9340	9310	36
619	20231023	100500	26831490	9340	9340	9340	9340	0
620	20231023	100400	26831490	9340	9340	9340	9340	0
621	20231023	100300	26831490	9340	9340	9340	9340	0
622	20231023	100200	26831490	9340	9340	9340	9340	0
623	20231023	100100	26831490	9340	9340	9340	9340	1
624	20231023	100000	26822150	9320	9320	9320	9320	0
625	20231023	095900	26822150	9320	9320	9320	9320	9
626	20231023	095800	26738270	9320	9320	9320	9320	47
627	20231023	095700	26300230	9330	9330	9330	9330	0
628	20231023	095600	26300230	9330	9340	9340	9330	53
629	20231023	095500	25805230	9330	9330	9330	9330	107
630	20231023	095400	24806920	9330	9330	9330	9330	0
631	20231023	095300	24806920	9330	9330	9330	9330	0
632	20231023	095200	24806920	9330	9330	9330	9330	0
633	20231023	095100	24806920	9330	9330	9330	9330	0
634	20231023	095000	24806920	9330	9330	9330	9330	0
635	20231023	094900	24806920	9330	9330	9330	9330	0
636	20231023	094800	24806920	9330	9330	9330	9330	0
637	20231023	094700	24806920	9330	9310	9330	9310	5
638	20231023	094600	24760330	9260	9260	9260	9260	0
639	20231023	094500	24760330	9260	9260	9260	9260	0
640	20231023	094400	24760330	9260	9260	9260	9260	0
641	20231023	094300	24760330	9260	9260	9260	9260	0
642	20231023	094200	24760330	9260	9260	9260	9260	0
643	20231023	094100	24760330	9260	9310	9310	9260	501
644	20231023	094000	20119270	9310	9310	9310	9310	0
645	20231023	093900	20119270	9310	9310	9310	9310	0
646	20231023	093800	20119270	9310	9310	9310	9310	10
647	20231023	093700	20026170	9310	9310	9310	9310	11
648	20231023	093600	19923760	9310	9310	9310	9310	1
649	20231023	093500	19914450	9300	9300	9300	9300	0
650	20231023	093400	19914450	9300	9300	9300	9300	0
651	20231023	093300	19914450	9300	9300	9300	9300	500
652	20231023	093200	15264450	9310	9310	9310	9310	2
653	20231023	093100	15245830	9320	9300	9320	9300	112
654	20231023	093000	14204150	9300	9320	9320	9300	2
655	20231023	092900	14185530	9380	9380	9380	9380	0
656	20231023	092800	14185530	9380	9380	9380	9380	0
657	20231023	092700	14185530	9380	9380	9380	9380	0
658	20231023	092600	14185530	9380	9380	9380	9380	0
659	20231023	092500	14185530	9380	9380	9380	9380	0
660	20231023	092400	14185530	9380	9380	9380	9380	0
661	20231023	092300	14185530	9380	9380	9380	9380	0
662	20231023	092200	14185530	9380	9380	9380	9380	0
663	20231023	092100	14185530	9380	9380	9380	9380	0
664	20231023	092000	14185530	9380	9380	9380	9380	0
665	20231023	091900	14185530	9380	9380	9380	9380	0
666	20231023	091800	14185530	9380	9380	9380	9380	6
667	20231023	091700	14129250	9270	9270	9270	9270	0
668	20231023	091600	14129250	9270	9350	9450	9260	528
669	20231023	091500	9209840	9440	9440	9440	9440	50
670	20231023	091400	8737840	9490	9490	9490	9490	0
671	20231023	091300	8737840	9490	9430	9490	9430	34
672	20231023	091200	8416440	9430	9430	9430	9430	33
673	20231023	091100	8105250	9490	9360	9490	9360	139
674	20231023	091000	6801740	9360	9360	9360	9360	0
675	20231023	090900	6801740	9360	9350	9360	9350	71
676	20231023	090800	6137190	9360	9350	9360	9350	10
677	20231023	090700	6043680	9330	9360	9360	9330	11
678	20231023	090600	5940750	9310	9340	9340	9310	150
679	20231023	090500	4543990	9310	9350	9350	9310	32
680	20231023	090400	4245450	9410	9370	9410	9350	16
681	20231023	090300	4095630	9430	9430	9430	9430	1
682	20231023	090200	4086200	9380	9380	9380	9380	12
683	20231023	090100	3973640	9390	9480	9480	9390	59
684	20231023	090000	3415040	9280	9280	9280	9280	368