KissMeData/277070/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202900	241127105	4930	4930	4930	4930	743
3	20231019	202800	241127105	4930	4930	4930	4930	0
4	20231019	202700	241127105	4930	4930	4930	4930	0
5	20231019	202600	241127105	4930	4930	4930	4930	0
6	20231019	202500	241127105	4930	4930	4930	4930	0
7	20231019	202400	241127105	4930	4930	4930	4930	0
8	20231019	202300	241127105	4930	4930	4930	4930	0
9	20231019	202200	241127105	4930	4930	4930	4930	0
10	20231019	202100	241127105	4930	4930	4930	4930	0
11	20231019	202000	241127105	4930	4930	4930	4930	0
12	20231019	201900	241127105	4930	4930	4930	4930	0
13	20231019	201800	241127105	4930	4930	4930	4930	0
14	20231019	201700	241127105	4930	4930	4930	4930	0
15	20231019	201600	241127105	4930	4930	4930	4930	0
16	20231019	201500	241127105	4930	4930	4930	4930	0
17	20231019	201400	241127105	4930	4930	4930	4930	0
18	20231019	201300	241127105	4930	4930	4930	4930	0
19	20231019	201200	241127105	4930	4930	4930	4930	0
20	20231019	201100	241127105	4930	4930	4930	4930	0
21	20231019	201000	241127105	4930	4930	4930	4930	0
22	20231019	200900	241127105	4930	4930	4930	4930	0
23	20231019	200800	241127105	4930	4930	4930	4930	0
24	20231019	200700	241127105	4930	4930	4930	4930	0
25	20231019	200600	241127105	4930	4930	4930	4930	0
26	20231019	200500	241127105	4930	4930	4930	4930	0
27	20231019	200400	241127105	4930	4930	4930	4930	0
28	20231019	200300	241127105	4930	4930	4930	4930	0
29	20231019	200200	241127105	4930	4930	4930	4930	0
30	20231019	200100	241127105	4930	4930	4930	4930	0
31	20231019	200000	241127105	4930	4930	4930	4930	0
32	20231019	195900	241127105	4930	4930	4930	4930	743
33	20231019	195800	241127105	4930	4930	4930	4930	0
34	20231019	195700	241127105	4930	4930	4930	4930	0
35	20231019	195600	241127105	4930	4930	4930	4930	0
36	20231019	195500	241127105	4930	4930	4930	4930	0
37	20231019	195400	241127105	4930	4930	4930	4930	0
38	20231019	195300	241127105	4930	4930	4930	4930	0
39	20231019	195200	241127105	4930	4930	4930	4930	0
40	20231019	195100	241127105	4930	4930	4930	4930	0
41	20231019	195000	241127105	4930	4930	4930	4930	0
42	20231019	194900	241127105	4930	4930	4930	4930	0
43	20231019	194800	241127105	4930	4930	4930	4930	0
44	20231019	194700	241127105	4930	4930	4930	4930	0
45	20231019	194600	241127105	4930	4930	4930	4930	0
46	20231019	194500	241127105	4930	4930	4930	4930	0
47	20231019	194400	241127105	4930	4930	4930	4930	0
48	20231019	194300	241127105	4930	4930	4930	4930	0
49	20231019	194200	241127105	4930	4930	4930	4930	0
50	20231019	194100	241127105	4930	4930	4930	4930	0
51	20231019	194000	241127105	4930	4930	4930	4930	0
52	20231019	193900	241127105	4930	4930	4930	4930	0
53	20231019	193800	241127105	4930	4930	4930	4930	0
54	20231019	193700	241127105	4930	4930	4930	4930	0
55	20231019	193600	241127105	4930	4930	4930	4930	0
56	20231019	193500	241127105	4930	4930	4930	4930	0
57	20231019	193400	241127105	4930	4930	4930	4930	0
58	20231019	193300	241127105	4930	4930	4930	4930	0
59	20231019	193200	241127105	4930	4930	4930	4930	0
60	20231019	193100	241127105	4930	4930	4930	4930	0
61	20231019	193000	241127105	4930	4930	4930	4930	0
62	20231019	192900	241127105	4930	4930	4930	4930	743
63	20231019	192800	241127105	4930	4930	4930	4930	0
64	20231019	192700	241127105	4930	4930	4930	4930	0
65	20231019	192600	241127105	4930	4930	4930	4930	0
66	20231019	192500	241127105	4930	4930	4930	4930	0
67	20231019	192400	241127105	4930	4930	4930	4930	0
68	20231019	192300	241127105	4930	4930	4930	4930	0
69	20231019	192200	241127105	4930	4930	4930	4930	0
70	20231019	192100	241127105	4930	4930	4930	4930	0
71	20231019	192000	241127105	4930	4930	4930	4930	0
72	20231019	191900	241127105	4930	4930	4930	4930	0
73	20231019	191800	241127105	4930	4930	4930	4930	0
74	20231019	191700	241127105	4930	4930	4930	4930	0
75	20231019	191600	241127105	4930	4930	4930	4930	0
76	20231019	191500	241127105	4930	4930	4930	4930	0
77	20231019	191400	241127105	4930	4930	4930	4930	0
78	20231019	191300	241127105	4930	4930	4930	4930	0
79	20231019	191200	241127105	4930	4930	4930	4930	0
80	20231019	191100	241127105	4930	4930	4930	4930	0
81	20231019	191000	241127105	4930	4930	4930	4930	0
82	20231019	190900	241127105	4930	4930	4930	4930	0
83	20231019	190800	241127105	4930	4930	4930	4930	0
84	20231019	190700	241127105	4930	4930	4930	4930	0
85	20231019	190600	241127105	4930	4930	4930	4930	0
86	20231019	190500	241127105	4930	4930	4930	4930	0
87	20231019	190400	241127105	4930	4930	4930	4930	0
88	20231019	190300	241127105	4930	4930	4930	4930	0
89	20231019	190200	241127105	4930	4930	4930	4930	0
90	20231019	190100	241127105	4930	4930	4930	4930	0
91	20231019	190000	241127105	4930	4930	4930	4930	0
92	20231019	185900	241127105	4930	4930	4930	4930	743
93	20231019	185800	241127105	4930	4930	4930	4930	0
94	20231019	185700	241127105	4930	4930	4930	4930	0
95	20231019	185600	241127105	4930	4930	4930	4930	0
96	20231019	185500	241127105	4930	4930	4930	4930	0
97	20231019	185400	241127105	4930	4930	4930	4930	0
98	20231019	185300	241127105	4930	4930	4930	4930	0
99	20231019	185200	241127105	4930	4930	4930	4930	0
100	20231019	185100	241127105	4930	4930	4930	4930	0
101	20231019	185000	241127105	4930	4930	4930	4930	0
102	20231019	184900	241127105	4930	4930	4930	4930	0
103	20231019	184800	241127105	4930	4930	4930	4930	0
104	20231019	184700	241127105	4930	4930	4930	4930	0
105	20231019	184600	241127105	4930	4930	4930	4930	0
106	20231019	184500	241127105	4930	4930	4930	4930	0
107	20231019	184400	241127105	4930	4930	4930	4930	0
108	20231019	184300	241127105	4930	4930	4930	4930	0
109	20231019	184200	241127105	4930	4930	4930	4930	0
110	20231019	184100	241127105	4930	4930	4930	4930	0
111	20231019	184000	241127105	4930	4930	4930	4930	0
112	20231019	183900	241127105	4930	4930	4930	4930	0
113	20231019	183800	241127105	4930	4930	4930	4930	0
114	20231019	183700	241127105	4930	4930	4930	4930	0
115	20231019	183600	241127105	4930	4930	4930	4930	0
116	20231019	183500	241127105	4930	4930	4930	4930	0
117	20231019	183400	241127105	4930	4930	4930	4930	0
118	20231019	183300	241127105	4930	4930	4930	4930	0
119	20231019	183200	241127105	4930	4930	4930	4930	0
120	20231019	183100	241127105	4930	4930	4930	4930	0
121	20231019	183000	241127105	4930	4930	4930	4930	0
122	20231019	182900	241127105	4930	4930	4930	4930	743
123	20231019	182800	241127105	4930	4930	4930	4930	0
124	20231019	182700	241127105	4930	4930	4930	4930	0
125	20231019	182600	241127105	4930	4930	4930	4930	0
126	20231019	182500	241127105	4930	4930	4930	4930	0
127	20231019	182400	241127105	4930	4930	4930	4930	0
128	20231019	182300	241127105	4930	4930	4930	4930	0
129	20231019	182200	241127105	4930	4930	4930	4930	0
130	20231019	182100	241127105	4930	4930	4930	4930	0
131	20231019	182000	241127105	4930	4930	4930	4930	0
132	20231019	181900	241127105	4930	4930	4930	4930	0
133	20231019	181800	241127105	4930	4930	4930	4930	0
134	20231019	181700	241127105	4930	4930	4930	4930	0
135	20231019	181600	241127105	4930	4930	4930	4930	0
136	20231019	181500	241127105	4930	4930	4930	4930	0
137	20231019	181400	241127105	4930	4930	4930	4930	0
138	20231019	181300	241127105	4930	4930	4930	4930	0
139	20231019	181200	241127105	4930	4930	4930	4930	0
140	20231019	181100	241127105	4930	4930	4930	4930	0
141	20231019	181000	241127105	4930	4930	4930	4930	0
142	20231019	180900	241127105	4930	4930	4930	4930	0
143	20231019	180800	241127105	4930	4930	4930	4930	0
144	20231019	180700	241127105	4930	4930	4930	4930	0
145	20231019	180600	241127105	4930	4930	4930	4930	0
146	20231019	180500	241127105	4930	4930	4930	4930	0
147	20231019	180400	241127105	4930	4930	4930	4930	0
148	20231019	180300	241127105	4930	4930	4930	4930	0
149	20231019	180200	241127105	4930	4930	4930	4930	0
150	20231019	180100	241127105	4930	4930	4930	4930	0
151	20231019	180000	241127105	4930	4930	4930	4930	0
152	20231019	175900	241127105	4930	4930	4930	4930	743
153	20231019	175800	241127105	4930	4930	4930	4930	0
154	20231019	175700	241127105	4930	4930	4930	4930	0
155	20231019	175600	241127105	4930	4930	4930	4930	0
156	20231019	175500	241127105	4930	4930	4930	4930	0
157	20231019	175400	241127105	4930	4930	4930	4930	0
158	20231019	175300	241127105	4930	4930	4930	4930	0
159	20231019	175200	241127105	4930	4930	4930	4930	0
160	20231019	175100	241127105	4930	4930	4930	4930	0
161	20231019	175000	241127105	4930	4930	4930	4930	0
162	20231019	174900	241127105	4930	4930	4930	4930	0
163	20231019	174800	241127105	4930	4930	4930	4930	0
164	20231019	174700	241127105	4930	4930	4930	4930	0
165	20231019	174600	241127105	4930	4930	4930	4930	0
166	20231019	174500	241127105	4930	4930	4930	4930	0
167	20231019	174400	241127105	4930	4930	4930	4930	0
168	20231019	174300	241127105	4930	4930	4930	4930	0
169	20231019	174200	241127105	4930	4930	4930	4930	0
170	20231019	174100	241127105	4930	4930	4930	4930	0
171	20231019	174000	241127105	4930	4930	4930	4930	0
172	20231019	173900	241127105	4930	4930	4930	4930	0
173	20231019	173800	241127105	4930	4930	4930	4930	0
174	20231019	173700	241127105	4930	4930	4930	4930	0
175	20231019	173600	241127105	4930	4930	4930	4930	0
176	20231019	173500	241127105	4930	4930	4930	4930	0
177	20231019	173400	241127105	4930	4930	4930	4930	0
178	20231019	173300	241127105	4930	4930	4930	4930	0
179	20231019	173200	241127105	4930	4930	4930	4930	0
180	20231019	173100	241127105	4930	4930	4930	4930	0
181	20231019	173000	241127105	4930	4930	4930	4930	0
182	20231019	172900	241127105	4930	4930	4930	4930	743
183	20231019	172800	241127105	4930	4930	4930	4930	0
184	20231019	172700	241127105	4930	4930	4930	4930	0
185	20231019	172600	241127105	4930	4930	4930	4930	0
186	20231019	172500	241127105	4930	4930	4930	4930	0
187	20231019	172400	241127105	4930	4930	4930	4930	0
188	20231019	172300	241127105	4930	4930	4930	4930	0
189	20231019	172200	241127105	4930	4930	4930	4930	0
190	20231019	172100	241127105	4930	4930	4930	4930	0
191	20231019	172000	241127105	4930	4930	4930	4930	0
192	20231019	171900	241127105	4930	4930	4930	4930	0
193	20231019	171800	241127105	4930	4930	4930	4930	0
194	20231019	171700	241127105	4930	4930	4930	4930	0
195	20231019	171600	241127105	4930	4930	4930	4930	0
196	20231019	171500	241127105	4930	4930	4930	4930	0
197	20231019	171400	241127105	4930	4930	4930	4930	0
198	20231019	171300	241127105	4930	4930	4930	4930	0
199	20231019	171200	241127105	4930	4930	4930	4930	0
200	20231019	171100	241127105	4930	4930	4930	4930	0
201	20231019	171000	241127105	4930	4930	4930	4930	0
202	20231019	170900	241127105	4930	4930	4930	4930	0
203	20231019	170800	241127105	4930	4930	4930	4930	0
204	20231019	170700	241127105	4930	4930	4930	4930	0
205	20231019	170600	241127105	4930	4930	4930	4930	0
206	20231019	170500	241127105	4930	4930	4930	4930	0
207	20231019	170400	241127105	4930	4930	4930	4930	0
208	20231019	170300	241127105	4930	4930	4930	4930	0
209	20231019	170200	241127105	4930	4930	4930	4930	0
210	20231019	170100	241127105	4930	4930	4930	4930	0
211	20231019	170000	241127105	4930	4930	4930	4930	0
212	20231019	165900	241127105	4930	4930	4930	4930	743
213	20231019	165800	241127105	4930	4930	4930	4930	0
214	20231019	165700	241127105	4930	4930	4930	4930	0
215	20231019	165600	241127105	4930	4930	4930	4930	0
216	20231019	165500	241127105	4930	4930	4930	4930	0
217	20231019	165400	241127105	4930	4930	4930	4930	0
218	20231019	165300	241127105	4930	4930	4930	4930	0
219	20231019	165200	241127105	4930	4930	4930	4930	0
220	20231019	165100	241127105	4930	4930	4930	4930	0
221	20231019	165000	241127105	4930	4930	4930	4930	0
222	20231019	164900	241127105	4930	4930	4930	4930	0
223	20231019	164800	241127105	4930	4930	4930	4930	0
224	20231019	164700	241127105	4930	4930	4930	4930	0
225	20231019	164600	241127105	4930	4930	4930	4930	0
226	20231019	164500	241127105	4930	4930	4930	4930	0
227	20231019	164400	241127105	4930	4930	4930	4930	0
228	20231019	164300	241127105	4930	4930	4930	4930	0
229	20231019	164200	241127105	4930	4930	4930	4930	0
230	20231019	164100	241127105	4930	4930	4930	4930	0
231	20231019	164000	241127105	4930	4930	4930	4930	0
232	20231019	163900	241127105	4930	4930	4930	4930	0
233	20231019	163800	241127105	4930	4930	4930	4930	0
234	20231019	163700	241127105	4930	4930	4930	4930	0
235	20231019	163600	241127105	4930	4930	4930	4930	0
236	20231019	163500	241127105	4930	4930	4930	4930	0
237	20231019	163400	241127105	4930	4930	4930	4930	0
238	20231019	163300	241127105	4930	4930	4930	4930	0
239	20231019	163200	241127105	4930	4930	4930	4930	0
240	20231019	163100	241127105	4930	4930	4930	4930	0
241	20231019	163000	241127105	4930	4930	4930	4930	0
242	20231019	162900	241127105	4930	4930	4930	4930	743
243	20231019	162800	241127105	4930	4930	4930	4930	0
244	20231019	162700	241127105	4930	4930	4930	4930	0
245	20231019	162600	241127105	4930	4930	4930	4930	0
246	20231019	162500	241127105	4930	4930	4930	4930	0
247	20231019	162400	241127105	4930	4930	4930	4930	0
248	20231019	162300	241127105	4930	4930	4930	4930	0
249	20231019	162200	241127105	4930	4930	4930	4930	0
250	20231019	162100	241127105	4930	4930	4930	4930	0
251	20231019	162000	241127105	4930	4930	4930	4930	0
252	20231019	161900	241127105	4930	4930	4930	4930	0
253	20231019	161800	241127105	4930	4930	4930	4930	0
254	20231019	161700	241127105	4930	4930	4930	4930	0
255	20231019	161600	241127105	4930	4930	4930	4930	0
256	20231019	161500	241127105	4930	4930	4930	4930	0
257	20231019	161400	241127105	4930	4930	4930	4930	0
258	20231019	161300	241127105	4930	4930	4930	4930	0
259	20231019	161200	241127105	4930	4930	4930	4930	0
260	20231019	161100	241127105	4930	4930	4930	4930	0
261	20231019	161000	241127105	4930	4930	4930	4930	0
262	20231019	160900	241127105	4930	4930	4930	4930	0
263	20231019	160800	241127105	4930	4930	4930	4930	0
264	20231019	160700	241127105	4930	4930	4930	4930	0
265	20231019	160600	241127105	4930	4930	4930	4930	0
266	20231019	160500	241127105	4930	4930	4930	4930	0
267	20231019	160400	241127105	4930	4930	4930	4930	0
268	20231019	160300	241127105	4930	4930	4930	4930	0
269	20231019	160200	241127105	4930	4930	4930	4930	0
270	20231019	160100	241127105	4930	4930	4930	4930	0
271	20231019	160000	241127105	4930	4930	4930	4930	0
272	20231019	155900	241127105	4930	4930	4930	4930	743
273	20231019	155800	241127105	4930	4930	4930	4930	0
274	20231019	155700	241127105	4930	4930	4930	4930	0
275	20231019	155600	241127105	4930	4930	4930	4930	0
276	20231019	155500	241127105	4930	4930	4930	4930	0
277	20231019	155400	241127105	4930	4930	4930	4930	0
278	20231019	155300	241127105	4930	4930	4930	4930	0
279	20231019	155200	241127105	4930	4930	4930	4930	0
280	20231019	155100	241127105	4930	4930	4930	4930	0
281	20231019	155000	241127105	4930	4930	4930	4930	0
282	20231019	154900	241127105	4930	4930	4930	4930	0
283	20231019	154800	241127105	4930	4930	4930	4930	0
284	20231019	154700	241127105	4930	4930	4930	4930	0
285	20231019	154600	241127105	4930	4930	4930	4930	0
286	20231019	154500	241127105	4930	4930	4930	4930	0
287	20231019	154400	241127105	4930	4930	4930	4930	0
288	20231019	154300	241127105	4930	4930	4930	4930	0
289	20231019	154200	241127105	4930	4930	4930	4930	0
290	20231019	154100	241127105	4930	4930	4930	4930	0
291	20231019	154000	241127105	4930	4930	4930	4930	0
292	20231019	153900	241127105	4930	4930	4930	4930	0
293	20231019	153800	241127105	4930	4930	4930	4930	0
294	20231019	153700	241127105	4930	4930	4930	4930	0
295	20231019	153600	241127105	4930	4930	4930	4930	0
296	20231019	153500	241127105	4930	4930	4930	4930	0
297	20231019	153400	241127105	4930	4930	4930	4930	0
298	20231019	153300	241127105	4930	4930	4930	4930	0
299	20231019	153200	241127105	4930	4930	4930	4930	0
300	20231019	153100	241127105	4930	4930	4930	4930	0
301	20231019	153000	241127105	4930	4930	4930	4930	743
302	20231019	152900	237464115	5000	5000	5000	5000	0
303	20231019	152800	237464115	5000	5000	5000	5000	0
304	20231019	152700	237464115	5000	5000	5000	5000	0
305	20231019	152600	237464115	5000	5000	5000	5000	0
306	20231019	152500	237464115	5000	5000	5000	5000	0
307	20231019	152400	237464115	5000	5000	5000	5000	0
308	20231019	152300	237464115	5000	5000	5000	5000	0
309	20231019	152200	237464115	5000	5000	5000	5000	0
310	20231019	152100	237464115	5000	5000	5000	5000	0
311	20231019	152000	237464115	5000	5000	5000	5000	0
312	20231019	151900	237464115	5000	4935	5000	4935	37
313	20231019	151800	237279190	4980	4925	4980	4925	177
314	20231019	151700	236406590	4930	4925	4930	4925	333
315	20231019	151600	234766560	4930	4925	4930	4925	11
316	20231019	151500	234712355	4925	4935	4935	4925	51
317	20231019	151400	234461160	4925	4935	4935	4925	109
318	20231019	151300	233923795	4930	4930	4935	4930	208
319	20231019	151200	232898345	4935	4935	4935	4935	2
320	20231019	151100	232888475	4930	4940	4940	4930	144
321	20231019	151000	232178225	4945	4935	4945	4935	311
322	20231019	150900	230643075	4935	4930	4940	4930	67
323	20231019	150800	230312745	4930	4935	4935	4930	442
324	20231019	150700	228131495	4940	4940	4940	4935	78
325	20231019	150600	227746225	4940	4950	4950	4940	436
326	20231019	150500	225591625	4955	4955	4955	4950	6
327	20231019	150400	225561900	4955	4950	4955	4950	4
328	20231019	150300	225542090	4955	4950	4955	4950	43
329	20231019	150200	225329225	4955	4950	4955	4950	11
330	20231019	150100	225274755	4950	4950	4955	4950	32
331	20231019	150000	225116345	4955	4950	4955	4950	11
332	20231019	145900	225061870	4955	4950	4955	4950	109
333	20231019	145800	224522315	4945	4945	4945	4945	22
334	20231019	145700	224413525	4945	4945	4945	4945	48
335	20231019	145600	224176165	4945	4945	4945	4945	21
336	20231019	145500	224072320	4945	4945	4945	4945	3
337	20231019	145400	224057485	4945	4945	4945	4945	33
338	20231019	145300	223894300	4945	4945	4945	4945	5
339	20231019	145200	223869575	4945	4945	4945	4945	32
340	20231019	145100	223711335	4945	4945	4945	4945	2
341	20231019	145000	223701445	4945	4940	4945	4940	10
342	20231019	144900	223652030	4940	4945	4950	4940	196
343	20231019	144800	222682840	4950	4950	4950	4950	3
344	20231019	144700	222667990	4950	4945	4960	4945	46
345	20231019	144600	222440495	4945	4945	4945	4940	66
346	20231019	144500	222114425	4945	4945	4945	4945	2
347	20231019	144400	222104535	4945	4965	4965	4940	1030
348	20231019	144300	217004950	4965	4965	4965	4965	3
349	20231019	144200	216990055	4965	4965	4965	4965	2
350	20231019	144100	216980125	4965	4965	4965	4965	2
351	20231019	144000	216970195	4965	4960	4965	4955	124
352	20231019	143900	216355150	4955	4965	4965	4955	60
353	20231019	143800	216057550	4965	4965	4965	4965	2
354	20231019	143700	216047620	4960	4975	4975	4960	66
355	20231019	143600	215719610	4975	4970	4975	4970	4
356	20231019	143500	215699715	4970	4970	4975	4970	22
357	20231019	143400	215590365	4975	4970	4975	4970	6
358	20231019	143300	215560535	4970	4975	4975	4970	97
359	20231019	143200	215078070	4980	4985	4985	4980	12
360	20231019	143100	215018260	4985	5010	5010	4985	4
361	20231019	143000	214998270	5010	5010	5010	5010	0
362	20231019	142900	214998270	5010	4975	5010	4975	31
363	20231019	142800	214844010	4975	4970	4975	4970	46
364	20231019	142700	214615380	4975	4980	4980	4970	616
365	20231019	142600	211551100	4985	5000	5000	4985	3
366	20231019	142500	211536130	4985	4980	4985	4980	3
367	20231019	142400	211521180	4980	5010	5010	4980	8642
368	20231019	142300	168345750	5010	5010	5010	5010	2
369	20231019	142200	168335730	5010	5030	5030	5010	5067
370	20231019	142100	142929400	5040	5040	5040	5040	4
371	20231019	142000	142909240	5040	5040	5040	5040	0
372	20231019	141900	142909240	5040	5040	5040	5040	4
373	20231019	141800	142889080	5040	5040	5040	5040	0
374	20231019	141700	142889080	5040	5040	5040	5040	5
375	20231019	141600	142863880	5040	5040	5040	5040	0
376	20231019	141500	142863880	5040	5040	5040	5040	4
377	20231019	141400	142843720	5030	5030	5030	5030	0
378	20231019	141300	142843720	5030	5030	5030	5030	2
379	20231019	141200	142833660	5030	5020	5030	5020	3
380	20231019	141100	142818580	5020	5020	5020	5020	4
381	20231019	141000	142798500	5020	5020	5020	5020	0
382	20231019	140900	142798500	5020	5020	5020	5020	5
383	20231019	140800	142773400	5020	5020	5020	5020	0
384	20231019	140700	142773400	5020	5020	5020	5020	4
385	20231019	140600	142753320	5020	5020	5020	5020	0
386	20231019	140500	142753320	5020	5020	5020	5020	4
387	20231019	140400	142733240	5030	5030	5030	5030	0
388	20231019	140300	142733240	5030	5040	5040	5030	5
389	20231019	140200	142708060	5050	5050	5050	5050	2
390	20231019	140100	142697960	5000	5050	5050	5000	578
391	20231019	140000	139807790	5060	5040	5060	5040	204
392	20231019	135900	138778340	5010	5010	5010	5010	0
393	20231019	135800	138778340	5010	5010	5010	5010	9
394	20231019	135700	138733250	5040	5020	5040	5020	13
395	20231019	135600	138667960	5020	5020	5020	5020	0
396	20231019	135500	138667960	5020	5020	5020	5020	4
397	20231019	135400	138647880	5020	5020	5020	5020	10
398	20231019	135300	138597680	5020	5020	5020	5020	3
399	20231019	135200	138582620	5010	5010	5010	5010	1
400	20231019	135100	138577610	5030	5030	5030	5020	6
401	20231019	135000	138547450	5030	5010	5030	5000	501
402	20231019	134900	136041920	5030	5020	5030	5000	372
403	20231019	134800	134181330	5030	5030	5030	5030	0
404	20231019	134700	134181330	5030	5030	5030	5030	4
405	20231019	134600	134161210	5020	5030	5030	5020	3
406	20231019	134500	134146130	5030	5000	5030	5000	299
407	20231019	134400	132651080	5010	5010	5010	5010	100
408	20231019	134300	132150080	5010	5010	5010	5010	3
409	20231019	134200	132135050	5010	5010	5010	5010	2
410	20231019	134100	132125030	5010	5000	5010	5000	149
411	20231019	134000	131380010	5010	5020	5020	5010	3
412	20231019	133900	131364970	5010	5020	5020	5010	16
413	20231019	133800	131284790	5010	5010	5010	5010	89
414	20231019	133700	130838900	5000	5010	5010	5000	164
415	20231019	133600	130018870	5010	5010	5010	5010	2
416	20231019	133500	130008850	5010	5000	5010	5000	624
417	20231019	133400	126888820	5010	5010	5010	5010	2
418	20231019	133300	126878800	5010	5010	5010	5010	2
419	20231019	133200	126868780	5000	5010	5010	5000	191
420	20231019	133100	125913760	5010	5010	5010	5010	2
421	20231019	133000	125903740	5010	5010	5010	5010	134
422	20231019	132900	125232400	5010	5010	5010	5010	7
423	20231019	132800	125197330	5010	5010	5010	5010	2
424	20231019	132700	125187310	5010	5010	5010	5010	2
425	20231019	132600	125177290	5010	5010	5010	5010	2
426	20231019	132500	125167270	5010	5010	5010	5010	3
427	20231019	132400	125152240	5010	5010	5010	5010	150
428	20231019	132300	124400740	5010	5000	5020	5000	11
429	20231019	132200	124345640	5010	5030	5030	5010	1272
430	20231019	132100	117969180	5040	5040	5040	5040	2
431	20231019	132000	117959100	5040	5040	5040	5040	2
432	20231019	131900	117949020	5040	5040	5040	5040	2
433	20231019	131800	117938940	5040	5040	5040	5040	2
434	20231019	131700	117928860	5040	5040	5040	5040	5
435	20231019	131600	117903660	5040	5040	5040	5040	2
436	20231019	131500	117893580	5040	5040	5040	5040	2
437	20231019	131400	117883500	5040	5040	5040	5040	7
438	20231019	131300	117848220	5040	5040	5040	5040	2
439	20231019	131200	117838140	5040	5040	5040	5040	2
440	20231019	131100	117828060	5050	5050	5050	5050	5
441	20231019	131000	117802810	5050	5050	5050	5050	0
442	20231019	130900	117802810	5050	5050	5050	5050	5
443	20231019	130800	117777560	5050	5050	5050	5050	0
444	20231019	130700	117777560	5050	5050	5050	5050	4
445	20231019	130600	117757360	5040	5040	5040	5040	0
446	20231019	130500	117757360	5040	5050	5050	5040	3
447	20231019	130400	117742220	5050	5050	5050	5050	2
448	20231019	130300	117732120	5050	5050	5050	5050	3
449	20231019	130200	117716970	5050	5050	5070	5050	7
450	20231019	130100	117681580	5040	5050	5050	5040	4
451	20231019	130000	117661390	5050	5050	5050	5050	2
452	20231019	125900	117651290	5050	5050	5050	5050	2
453	20231019	125800	117641190	5050	5050	5050	5050	2
454	20231019	125700	117631090	5050	5050	5050	5050	2
455	20231019	125600	117620990	5050	5070	5070	5050	11
456	20231019	125500	117565360	5050	5050	5050	5050	2
457	20231019	125400	117555260	5040	5040	5040	5040	0
458	20231019	125300	117555260	5040	5040	5040	5040	2
459	20231019	125200	117545180	5030	5040	5040	5030	142
460	20231019	125100	116830900	5040	5040	5040	5040	3
461	20231019	125000	116815780	5040	5040	5040	5040	2
462	20231019	124900	116805700	5040	5040	5040	5040	2
463	20231019	124800	116795620	5040	5040	5040	5040	2
464	20231019	124700	116785540	5040	5040	5040	5040	2
465	20231019	124600	116775460	5050	5060	5060	5050	4
466	20231019	124500	116755240	5070	5050	5070	5050	174
467	20231019	124400	115873080	5050	5050	5050	5050	5
468	20231019	124300	115847830	5050	5050	5050	5050	0
469	20231019	124200	115847830	5050	5070	5070	5050	4
470	20231019	124100	115827590	5050	5050	5050	5050	0
471	20231019	124000	115827590	5050	5050	5050	5050	4
472	20231019	123900	115807390	5050	5050	5050	5050	0
473	20231019	123800	115807390	5050	5070	5070	5050	5
474	20231019	123700	115782080	5050	5050	5050	5050	0
475	20231019	123600	115782080	5050	5050	5050	5050	4
476	20231019	123500	115761880	5050	5050	5050	5050	0
477	20231019	123400	115761880	5050	5070	5070	5050	4
478	20231019	123300	115741640	5040	5040	5040	5040	2
479	20231019	123200	115731560	5040	5040	5040	5040	2
480	20231019	123100	115721480	5040	5040	5040	5040	3
481	20231019	123000	115706360	5040	5030	5040	5030	3
482	20231019	122900	115691250	5040	5040	5040	5040	2
483	20231019	122800	115681170	5040	5040	5040	5040	2
484	20231019	122700	115671090	5040	5040	5040	5040	2
485	20231019	122600	115661010	5040	5040	5040	5040	2
486	20231019	122500	115650930	5040	5040	5040	5040	2
487	20231019	122400	115640850	5050	5070	5070	5050	5
488	20231019	122300	115615560	5040	5040	5040	5040	0
489	20231019	122200	115615560	5040	5060	5060	5040	518
490	20231019	122100	113004760	5060	5060	5060	5060	0
491	20231019	122000	113004760	5060	5060	5060	5060	3
492	20231019	121900	112989580	5050	5050	5050	5050	1
493	20231019	121800	112984530	5060	5060	5060	5060	5
494	20231019	121700	112959230	5060	5060	5060	5060	1
495	20231019	121600	112954170	5060	5060	5060	5060	54
496	20231019	121500	112680930	5050	5050	5050	5050	0
497	20231019	121400	112680930	5050	5050	5050	5050	2
498	20231019	121300	112670830	5050	5050	5050	5050	4
499	20231019	121200	112650630	5050	5050	5050	5050	2
500	20231019	121100	112640530	5050	5060	5060	5050	9
501	20231019	121000	112595020	5060	5060	5060	5060	4
502	20231019	120900	112574780	5060	5060	5060	5060	0
503	20231019	120800	112574780	5060	5060	5060	5060	4
504	20231019	120700	112554540	5060	5060	5060	5060	0
505	20231019	120600	112554540	5060	5060	5060	5060	4
506	20231019	120500	112534300	5060	5060	5060	5060	0
507	20231019	120400	112534300	5060	5060	5060	5060	5
508	20231019	120300	112509000	5060	5060	5060	5060	0
509	20231019	120200	112509000	5060	5070	5070	5060	4
510	20231019	120100	112488740	5070	5070	5070	5070	0
511	20231019	120000	112488740	5070	5050	5070	5050	5
512	20231019	115900	112463440	5060	5060	5060	5060	33
513	20231019	115800	112296460	5070	5060	5070	5060	3
514	20231019	115700	112281260	5060	5060	5070	5060	50
515	20231019	115600	112028210	5060	5060	5060	5060	5
516	20231019	115500	112002910	5060	5060	5060	5060	4
517	20231019	115400	111982670	5060	5060	5060	5060	0
518	20231019	115300	111982670	5060	5060	5060	5060	4
519	20231019	115200	111962430	5040	5040	5040	5040	176
520	20231019	115100	111075390	5060	5070	5070	5060	5
521	20231019	115000	111050070	5060	5060	5060	5060	4
522	20231019	114900	111029830	5060	5060	5060	5060	0
523	20231019	114800	111029830	5060	5070	5070	5060	4
524	20231019	114700	111009570	5060	5060	5060	5060	0
525	20231019	114600	111009570	5060	5060	5060	5060	5
526	20231019	114500	110984270	5050	5050	5050	5050	216
527	20231019	114400	109893470	5060	5060	5060	5060	2
528	20231019	114300	109883350	5060	5060	5060	5060	2
529	20231019	114200	109873230	5060	5050	5060	5050	60
530	20231019	114100	109570210	5050	5060	5060	5050	17
531	20231019	114000	109484340	5060	5060	5060	5060	2
532	20231019	113900	109474220	5060	5060	5060	5060	2
533	20231019	113800	109464100	5060	5050	5060	5050	15
534	20231019	113700	109388320	5060	5060	5060	5060	2
535	20231019	113600	109378200	5060	5060	5060	5050	2002
536	20231019	113500	99268060	5070	5070	5070	5070	0
537	20231019	113400	99268060	5070	5070	5070	5070	4
538	20231019	113300	99247780	5060	5060	5060	5060	0
539	20231019	113200	99247780	5060	5060	5060	5060	5
540	20231019	113100	99222480	5070	5070	5070	5070	0
541	20231019	113000	99222480	5070	5070	5070	5070	4
542	20231019	112900	99202200	5050	5070	5070	5050	17
543	20231019	112800	99116270	5070	5070	5070	5070	0
544	20231019	112700	99116270	5070	5070	5070	5070	4
545	20231019	112600	99095990	5070	5070	5070	5070	0
546	20231019	112500	99095990	5070	5070	5070	5070	5
547	20231019	112400	99070640	5070	5070	5070	5070	0
548	20231019	112300	99070640	5070	5070	5070	5070	3
549	20231019	112200	99055430	5070	5050	5070	5050	16
550	20231019	112100	98974600	5060	5070	5070	5060	387
551	20231019	112000	97016360	5070	5070	5070	5070	2
552	20231019	111900	97006220	5070	5070	5070	5070	2
553	20231019	111800	96996080	5070	5070	5070	5070	3
554	20231019	111700	96980870	5070	5070	5070	5070	2
555	20231019	111600	96970730	5070	5070	5070	5070	2
556	20231019	111500	96960590	5070	5070	5070	5070	2
557	20231019	111400	96950450	5070	5070	5070	5070	2
558	20231019	111300	96940310	5070	5070	5070	5070	2
559	20231019	111200	96930170	5070	5070	5070	5070	2
560	20231019	111100	96920030	5070	5070	5070	5070	3
561	20231019	111000	96904820	5070	5070	5070	5070	2
562	20231019	110900	96894680	5070	5070	5070	5070	2
563	20231019	110800	96884540	5070	5070	5070	5070	4
564	20231019	110700	96864260	5070	5070	5070	5070	2
565	20231019	110600	96854120	5070	5070	5070	5070	2
566	20231019	110500	96843980	5070	5070	5070	5070	3
567	20231019	110400	96828770	5070	5070	5070	5070	2
568	20231019	110300	96818630	5070	5070	5070	5070	2
569	20231019	110200	96808490	5070	5060	5070	5060	6
570	20231019	110100	96778110	5070	5060	5070	5060	60
571	20231019	110000	96474480	5060	5070	5070	5060	57
572	20231019	105900	96186040	5060	5050	5060	5040	1505
573	20231019	105800	88570900	5050	5060	5060	5050	12
574	20231019	105700	88510280	5060	5060	5060	5060	2
575	20231019	105600	88500160	5060	5060	5060	5060	2
576	20231019	105500	88490040	5060	5050	5060	5050	6
577	20231019	105400	88459720	5060	5060	5060	5060	2
578	20231019	105300	88449600	5060	5060	5060	5060	2
579	20231019	105200	88439480	5060	5060	5060	5060	3
580	20231019	105100	88424300	5060	5060	5060	5060	2
581	20231019	105000	88414180	5060	5060	5060	5060	2
582	20231019	104900	88404060	5060	5060	5060	5060	1014
583	20231019	104800	83273220	5070	5080	5080	5070	11
584	20231019	104700	83217430	5080	5080	5080	5080	2
585	20231019	104600	83207270	5080	5080	5080	5080	5
586	20231019	104500	83181870	5080	5080	5080	5080	2
587	20231019	104400	83171710	5070	5070	5070	5070	2
588	20231019	104300	83161570	5070	5070	5070	5070	2
589	20231019	104200	83151430	5070	5080	5080	5070	799
590	20231019	104100	79100480	5090	5090	5090	5090	3
591	20231019	104000	79085210	5080	5080	5080	5080	1
592	20231019	103900	79080130	5080	5090	5090	5080	98
593	20231019	103800	78582260	5090	5080	5090	5080	9
594	20231019	103700	78536520	5090	5090	5090	5080	183
595	20231019	103600	77605110	5100	5100	5100	5100	2
596	20231019	103500	77594910	5100	5100	5100	5100	2
597	20231019	103400	77584710	5100	5100	5100	5100	4
598	20231019	103300	77564310	5100	5100	5100	5100	0
599	20231019	103200	77564310	5100	5100	5100	5100	3
600	20231019	103100	77549010	5100	5110	5110	5100	4
601	20231019	103000	77528580	5110	5110	5110	5110	3
602	20231019	102900	77513250	5110	5110	5110	5110	0
603	20231019	102800	77513250	5110	5110	5110	5110	0
604	20231019	102700	77513250	5110	5110	5110	5110	5
605	20231019	102600	77487700	5110	5110	5110	5110	0
606	20231019	102500	77487700	5110	5110	5110	5110	0
607	20231019	102400	77487700	5110	5110	5110	5110	0
608	20231019	102300	77487700	5110	5110	5110	5110	7
609	20231019	102200	77451930	5110	5110	5110	5110	3
610	20231019	102100	77436600	5100	5100	5100	5100	119
611	20231019	102000	76829700	5100	5100	5100	5100	132
612	20231019	101900	76156500	5120	5120	5120	5120	0
613	20231019	101800	76156500	5120	5120	5120	5120	0
614	20231019	101700	76156500	5120	5120	5120	5120	0
615	20231019	101600	76156500	5120	5120	5120	5120	0
616	20231019	101500	76156500	5120	5120	5120	5120	3
617	20231019	101400	76141140	5100	5100	5100	5100	63
618	20231019	101300	75819840	5100	5110	5110	5100	40
619	20231019	101200	75615630	5130	5140	5140	5130	62
620	20231019	101100	75297020	5140	5140	5140	5140	2
621	20231019	101000	75286740	5150	5150	5150	5150	0
622	20231019	100900	75286740	5150	5150	5150	5150	0
623	20231019	100800	75286740	5150	5150	5150	5150	0
624	20231019	100700	75286740	5150	5150	5150	5150	0
625	20231019	100600	75286740	5150	5150	5150	5150	0
626	20231019	100500	75286740	5150	5150	5150	5150	3
627	20231019	100400	75271290	5110	5110	5110	5110	0
628	20231019	100300	75271290	5110	5110	5110	5110	198
629	20231019	100200	74259510	5150	5150	5150	5150	0
630	20231019	100100	74259510	5150	5150	5150	5150	0
631	20231019	100000	74259510	5150	5150	5150	5150	315
632	20231019	095900	72637260	5110	5110	5110	5110	0
633	20231019	095800	72637260	5110	5110	5110	5110	0
634	20231019	095700	72637260	5110	5110	5110	5110	0
635	20231019	095600	72637260	5110	5110	5110	5110	2000
636	20231019	095500	62417260	5110	5110	5110	5110	0
637	20231019	095400	62417260	5110	5110	5110	5110	100
638	20231019	095300	61906260	5110	5110	5110	5110	0
639	20231019	095200	61906260	5110	5120	5120	5110	106
640	20231019	095100	61364200	5130	5130	5130	5130	50
641	20231019	095000	61107700	5150	5150	5150	5150	0
642	20231019	094900	61107700	5150	5150	5150	5150	0
643	20231019	094800	61107700	5150	5150	5150	5150	1
644	20231019	094700	61102550	5160	5160	5160	5160	0
645	20231019	094600	61102550	5160	5120	5160	5120	24
646	20231019	094500	60979270	5120	5130	5130	5110	41
647	20231019	094400	60769150	5120	5120	5120	5120	10
648	20231019	094300	60717950	5170	5130	5170	5130	91
649	20231019	094200	60249820	5130	5130	5130	5130	0
650	20231019	094100	60249820	5130	5110	5130	5110	10
651	20231019	094000	60198560	5090	5090	5090	5090	7
652	20231019	093900	60162930	5120	5120	5120	5120	68
653	20231019	093800	59814770	5110	5110	5110	5110	1
654	20231019	093700	59809660	5100	5070	5100	5070	1787
655	20231019	093600	50737240	5070	5070	5070	5070	0
656	20231019	093500	50737240	5070	5070	5070	5070	0
657	20231019	093400	50737240	5070	5070	5070	5070	10
658	20231019	093300	50686540	5070	5070	5070	5070	0
659	20231019	093200	50686540	5070	5060	5070	5060	3
660	20231019	093100	50671340	5060	5060	5060	5060	87
661	20231019	093000	50231120	5060	5060	5060	5060	6
662	20231019	092900	50200760	5030	5030	5030	5030	0
663	20231019	092800	50200760	5030	5030	5030	5030	0
664	20231019	092700	50200760	5030	5030	5030	5030	0
665	20231019	092600	50200760	5030	5030	5030	5030	0
666	20231019	092500	50200760	5030	5030	5030	5030	0
667	20231019	092400	50200760	5030	5030	5030	5030	10
668	20231019	092300	50150460	5070	5070	5070	5070	0
669	20231019	092200	50150460	5070	5070	5070	5070	83
670	20231019	092100	49729650	5090	5090	5090	5090	1
671	20231019	092000	49724560	5080	5080	5080	5080	0
672	20231019	091900	49724560	5080	5080	5080	5080	0
673	20231019	091800	49724560	5080	5080	5080	5080	33
674	20231019	091700	49556920	5080	5080	5080	5080	15
675	20231019	091600	49480720	5080	5080	5080	5080	0
676	20231019	091500	49480720	5080	5080	5080	5080	0
677	20231019	091400	49480720	5080	5060	5080	5060	216
678	20231019	091300	48384580	5060	5060	5060	5060	0
679	20231019	091200	48384580	5060	5060	5060	5060	27
680	20231019	091100	48247960	5060	5020	5060	5020	120
681	20231019	091000	47641560	5020	5030	5030	5020	4399
682	20231019	090900	25518580	5030	5090	5090	5030	191
683	20231019	090800	24552940	5100	5100	5100	5100	0
684	20231019	090700	24552940	5100	5130	5130	5100	625
685	20231019	090600	21359510	5140	5160	5160	5140	3
686	20231019	090500	21344060	5120	5120	5120	5120	0
687	20231019	090400	21344060	5120	5200	5200	5120	54
688	20231019	090300	21067260	5180	5120	5180	5100	398
689	20231019	090200	19015920	5110	5040	5110	5040	2461
690	20231019	090100	6562500	5050	5050	5050	5050	50
691	20231019	090000	6310000	5000	5000	5000	5000	1262