KissMeData/317400/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204500	110061540	5060	5060	5060	5060	2805
3	20231012	204400	110061540	5060	5060	5060	5060	0
4	20231012	204300	110061540	5060	5060	5060	5060	0
5	20231012	204200	110061540	5060	5060	5060	5060	0
6	20231012	204100	110061540	5060	5060	5060	5060	0
7	20231012	204000	110061540	5060	5060	5060	5060	0
8	20231012	203900	110061540	5060	5060	5060	5060	0
9	20231012	203800	110061540	5060	5060	5060	5060	0
10	20231012	203700	110061540	5060	5060	5060	5060	0
11	20231012	203600	110061540	5060	5060	5060	5060	0
12	20231012	203500	110061540	5060	5060	5060	5060	0
13	20231012	203400	110061540	5060	5060	5060	5060	0
14	20231012	203300	110061540	5060	5060	5060	5060	0
15	20231012	203200	110061540	5060	5060	5060	5060	0
16	20231012	203100	110061540	5060	5060	5060	5060	0
17	20231012	203000	110061540	5060	5060	5060	5060	0
18	20231012	202900	110061540	5060	5060	5060	5060	0
19	20231012	202800	110061540	5060	5060	5060	5060	0
20	20231012	202700	110061540	5060	5060	5060	5060	0
21	20231012	202600	110061540	5060	5060	5060	5060	0
22	20231012	202500	110061540	5060	5060	5060	5060	0
23	20231012	202400	110061540	5060	5060	5060	5060	0
24	20231012	202300	110061540	5060	5060	5060	5060	0
25	20231012	202200	110061540	5060	5060	5060	5060	0
26	20231012	202100	110061540	5060	5060	5060	5060	0
27	20231012	202000	110061540	5060	5060	5060	5060	0
28	20231012	201900	110061540	5060	5060	5060	5060	0
29	20231012	201800	110061540	5060	5060	5060	5060	0
30	20231012	201700	110061540	5060	5060	5060	5060	0
31	20231012	201600	110061540	5060	5060	5060	5060	0
32	20231012	201500	110061540	5060	5060	5060	5060	2805
33	20231012	201400	110061540	5060	5060	5060	5060	0
34	20231012	201300	110061540	5060	5060	5060	5060	0
35	20231012	201200	110061540	5060	5060	5060	5060	0
36	20231012	201100	110061540	5060	5060	5060	5060	0
37	20231012	201000	110061540	5060	5060	5060	5060	0
38	20231012	200900	110061540	5060	5060	5060	5060	0
39	20231012	200800	110061540	5060	5060	5060	5060	0
40	20231012	200700	110061540	5060	5060	5060	5060	0
41	20231012	200600	110061540	5060	5060	5060	5060	0
42	20231012	200500	110061540	5060	5060	5060	5060	0
43	20231012	200400	110061540	5060	5060	5060	5060	0
44	20231012	200300	110061540	5060	5060	5060	5060	0
45	20231012	200200	110061540	5060	5060	5060	5060	0
46	20231012	200100	110061540	5060	5060	5060	5060	0
47	20231012	200000	110061540	5060	5060	5060	5060	0
48	20231012	195900	110061540	5060	5060	5060	5060	0
49	20231012	195800	110061540	5060	5060	5060	5060	0
50	20231012	195700	110061540	5060	5060	5060	5060	0
51	20231012	195600	110061540	5060	5060	5060	5060	0
52	20231012	195500	110061540	5060	5060	5060	5060	0
53	20231012	195400	110061540	5060	5060	5060	5060	0
54	20231012	195300	110061540	5060	5060	5060	5060	0
55	20231012	195200	110061540	5060	5060	5060	5060	0
56	20231012	195100	110061540	5060	5060	5060	5060	0
57	20231012	195000	110061540	5060	5060	5060	5060	0
58	20231012	194900	110061540	5060	5060	5060	5060	0
59	20231012	194800	110061540	5060	5060	5060	5060	0
60	20231012	194700	110061540	5060	5060	5060	5060	0
61	20231012	194600	110061540	5060	5060	5060	5060	0
62	20231012	194500	110061540	5060	5060	5060	5060	2805
63	20231012	194400	110061540	5060	5060	5060	5060	0
64	20231012	194300	110061540	5060	5060	5060	5060	0
65	20231012	194200	110061540	5060	5060	5060	5060	0
66	20231012	194100	110061540	5060	5060	5060	5060	0
67	20231012	194000	110061540	5060	5060	5060	5060	0
68	20231012	193900	110061540	5060	5060	5060	5060	0
69	20231012	193800	110061540	5060	5060	5060	5060	0
70	20231012	193700	110061540	5060	5060	5060	5060	0
71	20231012	193600	110061540	5060	5060	5060	5060	0
72	20231012	193500	110061540	5060	5060	5060	5060	0
73	20231012	193400	110061540	5060	5060	5060	5060	0
74	20231012	193300	110061540	5060	5060	5060	5060	0
75	20231012	193200	110061540	5060	5060	5060	5060	0
76	20231012	193100	110061540	5060	5060	5060	5060	0
77	20231012	193000	110061540	5060	5060	5060	5060	0
78	20231012	192900	110061540	5060	5060	5060	5060	0
79	20231012	192800	110061540	5060	5060	5060	5060	0
80	20231012	192700	110061540	5060	5060	5060	5060	0
81	20231012	192600	110061540	5060	5060	5060	5060	0
82	20231012	192500	110061540	5060	5060	5060	5060	0
83	20231012	192400	110061540	5060	5060	5060	5060	0
84	20231012	192300	110061540	5060	5060	5060	5060	0
85	20231012	192200	110061540	5060	5060	5060	5060	0
86	20231012	192100	110061540	5060	5060	5060	5060	0
87	20231012	192000	110061540	5060	5060	5060	5060	0
88	20231012	191900	110061540	5060	5060	5060	5060	0
89	20231012	191800	110061540	5060	5060	5060	5060	0
90	20231012	191700	110061540	5060	5060	5060	5060	0
91	20231012	191600	110061540	5060	5060	5060	5060	0
92	20231012	191500	110061540	5060	5060	5060	5060	2805
93	20231012	191400	110061540	5060	5060	5060	5060	0
94	20231012	191300	110061540	5060	5060	5060	5060	0
95	20231012	191200	110061540	5060	5060	5060	5060	0
96	20231012	191100	110061540	5060	5060	5060	5060	0
97	20231012	191000	110061540	5060	5060	5060	5060	0
98	20231012	190900	110061540	5060	5060	5060	5060	0
99	20231012	190800	110061540	5060	5060	5060	5060	0
100	20231012	190700	110061540	5060	5060	5060	5060	0
101	20231012	190600	110061540	5060	5060	5060	5060	0
102	20231012	190500	110061540	5060	5060	5060	5060	0
103	20231012	190400	110061540	5060	5060	5060	5060	0
104	20231012	190300	110061540	5060	5060	5060	5060	0
105	20231012	190200	110061540	5060	5060	5060	5060	0
106	20231012	190100	110061540	5060	5060	5060	5060	0
107	20231012	190000	110061540	5060	5060	5060	5060	0
108	20231012	185900	110061540	5060	5060	5060	5060	0
109	20231012	185800	110061540	5060	5060	5060	5060	0
110	20231012	185700	110061540	5060	5060	5060	5060	0
111	20231012	185600	110061540	5060	5060	5060	5060	0
112	20231012	185500	110061540	5060	5060	5060	5060	0
113	20231012	185400	110061540	5060	5060	5060	5060	0
114	20231012	185300	110061540	5060	5060	5060	5060	0
115	20231012	185200	110061540	5060	5060	5060	5060	0
116	20231012	185100	110061540	5060	5060	5060	5060	0
117	20231012	185000	110061540	5060	5060	5060	5060	0
118	20231012	184900	110061540	5060	5060	5060	5060	0
119	20231012	184800	110061540	5060	5060	5060	5060	0
120	20231012	184700	110061540	5060	5060	5060	5060	0
121	20231012	184600	110061540	5060	5060	5060	5060	0
122	20231012	184500	110061540	5060	5060	5060	5060	2805
123	20231012	184400	110061540	5060	5060	5060	5060	0
124	20231012	184300	110061540	5060	5060	5060	5060	0
125	20231012	184200	110061540	5060	5060	5060	5060	0
126	20231012	184100	110061540	5060	5060	5060	5060	0
127	20231012	184000	110061540	5060	5060	5060	5060	0
128	20231012	183900	110061540	5060	5060	5060	5060	0
129	20231012	183800	110061540	5060	5060	5060	5060	0
130	20231012	183700	110061540	5060	5060	5060	5060	0
131	20231012	183600	110061540	5060	5060	5060	5060	0
132	20231012	183500	110061540	5060	5060	5060	5060	0
133	20231012	183400	110061540	5060	5060	5060	5060	0
134	20231012	183300	110061540	5060	5060	5060	5060	0
135	20231012	183200	110061540	5060	5060	5060	5060	0
136	20231012	183100	110061540	5060	5060	5060	5060	0
137	20231012	183000	110061540	5060	5060	5060	5060	0
138	20231012	182900	110061540	5060	5060	5060	5060	0
139	20231012	182800	110061540	5060	5060	5060	5060	0
140	20231012	182700	110061540	5060	5060	5060	5060	0
141	20231012	182600	110061540	5060	5060	5060	5060	0
142	20231012	182500	110061540	5060	5060	5060	5060	0
143	20231012	182400	110061540	5060	5060	5060	5060	0
144	20231012	182300	110061540	5060	5060	5060	5060	0
145	20231012	182200	110061540	5060	5060	5060	5060	0
146	20231012	182100	110061540	5060	5060	5060	5060	0
147	20231012	182000	110061540	5060	5060	5060	5060	0
148	20231012	181900	110061540	5060	5060	5060	5060	0
149	20231012	181800	110061540	5060	5060	5060	5060	0
150	20231012	181700	110061540	5060	5060	5060	5060	0
151	20231012	181600	110061540	5060	5060	5060	5060	0
152	20231012	181500	110061540	5060	5060	5060	5060	2805
153	20231012	181400	110061540	5060	5060	5060	5060	0
154	20231012	181300	110061540	5060	5060	5060	5060	0
155	20231012	181200	110061540	5060	5060	5060	5060	0
156	20231012	181100	110061540	5060	5060	5060	5060	0
157	20231012	181000	110061540	5060	5060	5060	5060	0
158	20231012	180900	110061540	5060	5060	5060	5060	0
159	20231012	180800	110061540	5060	5060	5060	5060	0
160	20231012	180700	110061540	5060	5060	5060	5060	0
161	20231012	180600	110061540	5060	5060	5060	5060	0
162	20231012	180500	110061540	5060	5060	5060	5060	0
163	20231012	180400	110061540	5060	5060	5060	5060	0
164	20231012	180300	110061540	5060	5060	5060	5060	0
165	20231012	180200	110061540	5060	5060	5060	5060	0
166	20231012	180100	110061540	5060	5060	5060	5060	0
167	20231012	180000	110061540	5060	5060	5060	5060	0
168	20231012	175900	110061540	5060	5060	5060	5060	0
169	20231012	175800	110061540	5060	5060	5060	5060	0
170	20231012	175700	110061540	5060	5060	5060	5060	0
171	20231012	175600	110061540	5060	5060	5060	5060	0
172	20231012	175500	110061540	5060	5060	5060	5060	0
173	20231012	175400	110061540	5060	5060	5060	5060	0
174	20231012	175300	110061540	5060	5060	5060	5060	0
175	20231012	175200	110061540	5060	5060	5060	5060	0
176	20231012	175100	110061540	5060	5060	5060	5060	0
177	20231012	175000	110061540	5060	5060	5060	5060	0
178	20231012	174900	110061540	5060	5060	5060	5060	0
179	20231012	174800	110061540	5060	5060	5060	5060	0
180	20231012	174700	110061540	5060	5060	5060	5060	0
181	20231012	174600	110061540	5060	5060	5060	5060	0
182	20231012	174500	110061540	5060	5060	5060	5060	2805
183	20231012	174400	110061540	5060	5060	5060	5060	0
184	20231012	174300	110061540	5060	5060	5060	5060	0
185	20231012	174200	110061540	5060	5060	5060	5060	0
186	20231012	174100	110061540	5060	5060	5060	5060	0
187	20231012	174000	110061540	5060	5060	5060	5060	0
188	20231012	173900	110061540	5060	5060	5060	5060	0
189	20231012	173800	110061540	5060	5060	5060	5060	0
190	20231012	173700	110061540	5060	5060	5060	5060	0
191	20231012	173600	110061540	5060	5060	5060	5060	0
192	20231012	173500	110061540	5060	5060	5060	5060	0
193	20231012	173400	110061540	5060	5060	5060	5060	0
194	20231012	173300	110061540	5060	5060	5060	5060	0
195	20231012	173200	110061540	5060	5060	5060	5060	0
196	20231012	173100	110061540	5060	5060	5060	5060	0
197	20231012	173000	110061540	5060	5060	5060	5060	0
198	20231012	172900	110061540	5060	5060	5060	5060	0
199	20231012	172800	110061540	5060	5060	5060	5060	0
200	20231012	172700	110061540	5060	5060	5060	5060	0
201	20231012	172600	110061540	5060	5060	5060	5060	0
202	20231012	172500	110061540	5060	5060	5060	5060	0
203	20231012	172400	110061540	5060	5060	5060	5060	0
204	20231012	172300	110061540	5060	5060	5060	5060	0
205	20231012	172200	110061540	5060	5060	5060	5060	0
206	20231012	172100	110061540	5060	5060	5060	5060	0
207	20231012	172000	110061540	5060	5060	5060	5060	0
208	20231012	171900	110061540	5060	5060	5060	5060	0
209	20231012	171800	110061540	5060	5060	5060	5060	0
210	20231012	171700	110061540	5060	5060	5060	5060	0
211	20231012	171600	110061540	5060	5060	5060	5060	0
212	20231012	171500	110061540	5060	5060	5060	5060	2805
213	20231012	171400	110061540	5060	5060	5060	5060	0
214	20231012	171300	110061540	5060	5060	5060	5060	0
215	20231012	171200	110061540	5060	5060	5060	5060	0
216	20231012	171100	110061540	5060	5060	5060	5060	0
217	20231012	171000	110061540	5060	5060	5060	5060	0
218	20231012	170900	110061540	5060	5060	5060	5060	0
219	20231012	170800	110061540	5060	5060	5060	5060	0
220	20231012	170700	110061540	5060	5060	5060	5060	0
221	20231012	170600	110061540	5060	5060	5060	5060	0
222	20231012	170500	110061540	5060	5060	5060	5060	0
223	20231012	170400	110061540	5060	5060	5060	5060	0
224	20231012	170300	110061540	5060	5060	5060	5060	0
225	20231012	170200	110061540	5060	5060	5060	5060	0
226	20231012	170100	110061540	5060	5060	5060	5060	0
227	20231012	170000	110061540	5060	5060	5060	5060	0
228	20231012	165900	110061540	5060	5060	5060	5060	0
229	20231012	165800	110061540	5060	5060	5060	5060	0
230	20231012	165700	110061540	5060	5060	5060	5060	0
231	20231012	165600	110061540	5060	5060	5060	5060	0
232	20231012	165500	110061540	5060	5060	5060	5060	0
233	20231012	165400	110061540	5060	5060	5060	5060	0
234	20231012	165300	110061540	5060	5060	5060	5060	0
235	20231012	165200	110061540	5060	5060	5060	5060	0
236	20231012	165100	110061540	5060	5060	5060	5060	0
237	20231012	165000	110061540	5060	5060	5060	5060	0
238	20231012	164900	110061540	5060	5060	5060	5060	0
239	20231012	164800	110061540	5060	5060	5060	5060	0
240	20231012	164700	110061540	5060	5060	5060	5060	0
241	20231012	164600	110061540	5060	5060	5060	5060	0
242	20231012	164500	110061540	5060	5060	5060	5060	2805
243	20231012	164400	110061540	5060	5060	5060	5060	0
244	20231012	164300	110061540	5060	5060	5060	5060	0
245	20231012	164200	110061540	5060	5060	5060	5060	0
246	20231012	164100	110061540	5060	5060	5060	5060	0
247	20231012	164000	110061540	5060	5060	5060	5060	0
248	20231012	163900	110061540	5060	5060	5060	5060	0
249	20231012	163800	110061540	5060	5060	5060	5060	0
250	20231012	163700	110061540	5060	5060	5060	5060	0
251	20231012	163600	110061540	5060	5060	5060	5060	0
252	20231012	163500	110061540	5060	5060	5060	5060	0
253	20231012	163400	110061540	5060	5060	5060	5060	0
254	20231012	163300	110061540	5060	5060	5060	5060	0
255	20231012	163200	110061540	5060	5060	5060	5060	0
256	20231012	163100	110061540	5060	5060	5060	5060	0
257	20231012	163000	110061540	5060	5060	5060	5060	0
258	20231012	162900	110061540	5060	5060	5060	5060	0
259	20231012	162800	110061540	5060	5060	5060	5060	0
260	20231012	162700	110061540	5060	5060	5060	5060	0
261	20231012	162600	110061540	5060	5060	5060	5060	0
262	20231012	162500	110061540	5060	5060	5060	5060	0
263	20231012	162400	110061540	5060	5060	5060	5060	0
264	20231012	162300	110061540	5060	5060	5060	5060	0
265	20231012	162200	110061540	5060	5060	5060	5060	0
266	20231012	162100	110061540	5060	5060	5060	5060	0
267	20231012	162000	110061540	5060	5060	5060	5060	0
268	20231012	161900	110061540	5060	5060	5060	5060	0
269	20231012	161800	110061540	5060	5060	5060	5060	0
270	20231012	161700	110061540	5060	5060	5060	5060	0
271	20231012	161600	110061540	5060	5060	5060	5060	0
272	20231012	161500	110061540	5060	5060	5060	5060	2805
273	20231012	161400	110061540	5060	5060	5060	5060	0
274	20231012	161300	110061540	5060	5060	5060	5060	0
275	20231012	161200	110061540	5060	5060	5060	5060	0
276	20231012	161100	110061540	5060	5060	5060	5060	0
277	20231012	161000	110061540	5060	5060	5060	5060	0
278	20231012	160900	110061540	5060	5060	5060	5060	0
279	20231012	160800	110061540	5060	5060	5060	5060	0
280	20231012	160700	110061540	5060	5060	5060	5060	0
281	20231012	160600	110061540	5060	5060	5060	5060	0
282	20231012	160500	110061540	5060	5060	5060	5060	0
283	20231012	160400	110061540	5060	5060	5060	5060	0
284	20231012	160300	110061540	5060	5060	5060	5060	0
285	20231012	160200	110061540	5060	5060	5060	5060	0
286	20231012	160100	110061540	5060	5060	5060	5060	0
287	20231012	160000	110061540	5060	5060	5060	5060	0
288	20231012	155900	110061540	5060	5060	5060	5060	0
289	20231012	155800	110061540	5060	5060	5060	5060	0
290	20231012	155700	110061540	5060	5060	5060	5060	0
291	20231012	155600	110061540	5060	5060	5060	5060	0
292	20231012	155500	110061540	5060	5060	5060	5060	0
293	20231012	155400	110061540	5060	5060	5060	5060	0
294	20231012	155300	110061540	5060	5060	5060	5060	0
295	20231012	155200	110061540	5060	5060	5060	5060	0
296	20231012	155100	110061540	5060	5060	5060	5060	0
297	20231012	155000	110061540	5060	5060	5060	5060	0
298	20231012	154900	110061540	5060	5060	5060	5060	0
299	20231012	154800	110061540	5060	5060	5060	5060	0
300	20231012	154700	110061540	5060	5060	5060	5060	0
301	20231012	154600	110061540	5060	5060	5060	5060	0
302	20231012	154500	110061540	5060	5060	5060	5060	2805
303	20231012	154400	110061540	5060	5060	5060	5060	0
304	20231012	154300	110061540	5060	5060	5060	5060	0
305	20231012	154200	110061540	5060	5060	5060	5060	0
306	20231012	154100	110061540	5060	5060	5060	5060	0
307	20231012	154000	110061540	5060	5060	5060	5060	0
308	20231012	153900	110061540	5060	5060	5060	5060	0
309	20231012	153800	110061540	5060	5060	5060	5060	0
310	20231012	153700	110061540	5060	5060	5060	5060	0
311	20231012	153600	110061540	5060	5060	5060	5060	0
312	20231012	153500	110061540	5060	5060	5060	5060	0
313	20231012	153400	110061540	5060	5060	5060	5060	0
314	20231012	153300	110061540	5060	5060	5060	5060	0
315	20231012	153200	110061540	5060	5060	5060	5060	0
316	20231012	153100	110061540	5060	5060	5060	5060	0
317	20231012	153000	110061540	5060	5060	5060	5060	2805
318	20231012	152900	95868240	5060	5060	5060	5060	0
319	20231012	152800	95868240	5060	5060	5060	5060	0
320	20231012	152700	95868240	5060	5060	5060	5060	0
321	20231012	152600	95868240	5060	5060	5060	5060	0
322	20231012	152500	95868240	5060	5060	5060	5060	0
323	20231012	152400	95868240	5060	5060	5060	5060	0
324	20231012	152300	95868240	5060	5060	5060	5060	0
325	20231012	152200	95868240	5060	5060	5060	5060	0
326	20231012	152100	95868240	5060	5060	5060	5060	0
327	20231012	152000	95868240	5060	5060	5060	5060	0
328	20231012	151900	95868240	5060	5060	5060	5060	1
329	20231012	151800	95863180	5070	5070	5070	5070	0
330	20231012	151700	95863180	5070	5070	5070	5070	0
331	20231012	151600	95863180	5070	5070	5070	5070	0
332	20231012	151500	95863180	5070	5070	5070	5070	0
333	20231012	151400	95863180	5070	5070	5070	5070	20
334	20231012	151300	95761780	5060	5060	5060	5060	0
335	20231012	151200	95761780	5060	5060	5060	5060	18
336	20231012	151100	95670700	5070	5070	5070	5070	17
337	20231012	151000	95584510	5080	5080	5080	5080	0
338	20231012	150900	95584510	5080	5080	5080	5080	0
339	20231012	150800	95584510	5080	5080	5080	5080	0
340	20231012	150700	95584510	5080	5080	5080	5080	0
341	20231012	150600	95584510	5080	5080	5080	5080	0
342	20231012	150500	95584510	5080	5080	5080	5080	0
343	20231012	150400	95584510	5080	5080	5080	5080	0
344	20231012	150300	95584510	5080	5080	5080	5080	0
345	20231012	150200	95584510	5080	5080	5080	5080	0
346	20231012	150100	95584510	5080	5080	5080	5080	1
347	20231012	150000	95579430	5070	5070	5070	5070	0
348	20231012	145900	95579430	5070	5070	5070	5070	0
349	20231012	145800	95579430	5070	5070	5070	5070	0
350	20231012	145700	95579430	5070	5070	5070	5070	594
351	20231012	145600	92567850	5070	5070	5070	5070	0
352	20231012	145500	92567850	5070	5070	5070	5070	500
353	20231012	145400	90032850	5070	5070	5070	5070	0
354	20231012	145300	90032850	5070	5070	5070	5070	0
355	20231012	145200	90032850	5070	5070	5070	5070	0
356	20231012	145100	90032850	5070	5070	5070	5070	0
357	20231012	145000	90032850	5070	5070	5070	5070	0
358	20231012	144900	90032850	5070	5070	5070	5070	0
359	20231012	144800	90032850	5070	5070	5070	5070	0
360	20231012	144700	90032850	5070	5070	5070	5070	13
361	20231012	144600	89966940	5070	5070	5070	5070	0
362	20231012	144500	89966940	5070	5070	5070	5070	0
363	20231012	144400	89966940	5070	5070	5070	5070	0
364	20231012	144300	89966940	5070	5070	5070	5070	0
365	20231012	144200	89966940	5070	5070	5070	5070	1
366	20231012	144100	89961870	5060	5060	5060	5060	0
367	20231012	144000	89961870	5060	5060	5060	5060	0
368	20231012	143900	89961870	5060	5060	5060	5060	0
369	20231012	143800	89961870	5060	5060	5060	5060	0
370	20231012	143700	89961870	5060	5060	5060	5060	0
371	20231012	143600	89961870	5060	5060	5060	5060	0
372	20231012	143500	89961870	5060	5060	5060	5060	408
373	20231012	143400	87897390	5070	5070	5070	5070	0
374	20231012	143300	87897390	5070	5070	5070	5070	10
375	20231012	143200	87846690	5070	5070	5070	5070	0
376	20231012	143100	87846690	5070	5070	5070	5070	1
377	20231012	143000	87841620	5060	5060	5060	5060	0
378	20231012	142900	87841620	5060	5060	5060	5060	0
379	20231012	142800	87841620	5060	5060	5060	5060	200
380	20231012	142700	86829620	5060	5060	5060	5060	22
381	20231012	142600	86718300	5060	5060	5060	5060	0
382	20231012	142500	86718300	5060	5060	5060	5060	0
383	20231012	142400	86718300	5060	5060	5060	5060	5
384	20231012	142300	86693000	5070	5070	5070	5070	6
385	20231012	142200	86662580	5070	5070	5070	5070	0
386	20231012	142100	86662580	5070	5070	5070	5070	0
387	20231012	142000	86662580	5070	5070	5070	5070	0
388	20231012	141900	86662580	5070	5070	5070	5070	1
389	20231012	141800	86657510	5070	5070	5070	5070	0
390	20231012	141700	86657510	5070	5070	5070	5070	0
391	20231012	141600	86657510	5070	5070	5070	5070	0
392	20231012	141500	86657510	5070	5070	5070	5070	0
393	20231012	141400	86657510	5070	5070	5070	5070	0
394	20231012	141300	86657510	5070	5070	5070	5070	0
395	20231012	141200	86657510	5070	5070	5070	5070	0
396	20231012	141100	86657510	5070	5070	5070	5070	0
397	20231012	141000	86657510	5070	5070	5070	5070	0
398	20231012	140900	86657510	5070	5070	5070	5070	0
399	20231012	140800	86657510	5070	5070	5070	5070	0
400	20231012	140700	86657510	5070	5070	5070	5070	0
401	20231012	140600	86657510	5070	5070	5070	5070	8
402	20231012	140500	86616950	5060	5060	5060	5060	0
403	20231012	140400	86616950	5060	5060	5060	5060	0
404	20231012	140300	86616950	5060	5060	5060	5060	60
405	20231012	140200	86313350	5060	5060	5060	5060	0
406	20231012	140100	86313350	5060	5060	5060	5060	0
407	20231012	140000	86313350	5060	5060	5060	5060	0
408	20231012	135900	86313350	5060	5060	5060	5060	20
409	20231012	135800	86212150	5060	5060	5060	5060	0
410	20231012	135700	86212150	5060	5060	5060	5060	2
411	20231012	135600	86202030	5060	5060	5060	5060	0
412	20231012	135500	86202030	5060	5060	5060	5060	1
413	20231012	135400	86196970	5070	5070	5070	5070	0
414	20231012	135300	86196970	5070	5070	5070	5070	0
415	20231012	135200	86196970	5070	5070	5070	5070	0
416	20231012	135100	86196970	5070	5070	5070	5070	0
417	20231012	135000	86196970	5070	5070	5070	5070	1
418	20231012	134900	86191900	5070	5070	5070	5070	0
419	20231012	134800	86191900	5070	5070	5070	5070	1
420	20231012	134700	86186830	5060	5060	5060	5060	1
421	20231012	134600	86181770	5060	5060	5060	5060	0
422	20231012	134500	86181770	5060	5060	5060	5060	0
423	20231012	134400	86181770	5060	5060	5060	5060	0
424	20231012	134300	86181770	5060	5060	5060	5060	0
425	20231012	134200	86181770	5060	5060	5060	5060	0
426	20231012	134100	86181770	5060	5060	5060	5060	100
427	20231012	134000	85675770	5070	5070	5070	5070	0
428	20231012	133900	85675770	5070	5070	5070	5070	0
429	20231012	133800	85675770	5070	5070	5070	5070	0
430	20231012	133700	85675770	5070	5070	5070	5070	0
431	20231012	133600	85675770	5070	5070	5070	5070	0
432	20231012	133500	85675770	5070	5070	5070	5070	0
433	20231012	133400	85675770	5070	5070	5070	5070	0
434	20231012	133300	85675770	5070	5070	5070	5070	0
435	20231012	133200	85675770	5070	5070	5070	5070	1
436	20231012	133100	85670700	5070	5070	5070	5070	0
437	20231012	133000	85670700	5070	5070	5070	5070	0
438	20231012	132900	85670700	5070	5070	5070	5070	0
439	20231012	132800	85670700	5070	5070	5070	5070	0
440	20231012	132700	85670700	5070	5070	5070	5070	0
441	20231012	132600	85670700	5070	5070	5070	5070	9
442	20231012	132500	85625070	5070	5070	5070	5070	0
443	20231012	132400	85625070	5070	5070	5070	5070	0
444	20231012	132300	85625070	5070	5070	5070	5070	1
445	20231012	132200	85620000	5060	5060	5060	5060	0
446	20231012	132100	85620000	5060	5060	5060	5060	0
447	20231012	132000	85620000	5060	5060	5060	5060	0
448	20231012	131900	85620000	5060	5060	5060	5060	0
449	20231012	131800	85620000	5060	5060	5060	5060	0
450	20231012	131700	85620000	5060	5060	5060	5060	0
451	20231012	131600	85620000	5060	5060	5060	5060	0
452	20231012	131500	85620000	5060	5060	5060	5060	67
453	20231012	131400	85280980	5070	5070	5070	5070	0
454	20231012	131300	85280980	5070	5070	5070	5070	0
455	20231012	131200	85280980	5070	5070	5070	5070	0
456	20231012	131100	85280980	5070	5070	5070	5070	0
457	20231012	131000	85280980	5070	5070	5070	5070	0
458	20231012	130900	85280980	5070	5070	5070	5070	10
459	20231012	130800	85230280	5070	5060	5070	5050	778
460	20231012	130700	81299740	5060	5060	5060	5060	0
461	20231012	130600	81299740	5060	5060	5060	5060	474
462	20231012	130500	78901300	5050	5060	5060	5050	928
463	20231012	130400	74205850	5070	5070	5070	5070	0
464	20231012	130300	74205850	5070	5070	5070	5070	0
465	20231012	130200	74205850	5070	5070	5070	5070	0
466	20231012	130100	74205850	5070	5070	5070	5070	0
467	20231012	130000	74205850	5070	5070	5070	5070	50
468	20231012	125900	73952350	5070	5070	5070	5070	10
469	20231012	125800	73901650	5070	5070	5070	5070	1
470	20231012	125700	73896580	5070	5070	5070	5070	0
471	20231012	125600	73896580	5070	5070	5070	5070	0
472	20231012	125500	73896580	5070	5070	5070	5070	0
473	20231012	125400	73896580	5070	5070	5070	5070	0
474	20231012	125300	73896580	5070	5070	5070	5070	100
475	20231012	125200	73389580	5060	5060	5060	5060	0
476	20231012	125100	73389580	5060	5060	5060	5060	0
477	20231012	125000	73389580	5060	5060	5060	5060	0
478	20231012	124900	73389580	5060	5060	5060	5060	560
479	20231012	124800	70555980	5060	5060	5060	5060	0
480	20231012	124700	70555980	5060	5060	5060	5060	79
481	20231012	124600	70156240	5070	5070	5070	5070	0
482	20231012	124500	70156240	5070	5070	5070	5070	120
483	20231012	124400	69547840	5070	5070	5070	5070	0
484	20231012	124300	69547840	5070	5070	5070	5070	0
485	20231012	124200	69547840	5070	5070	5070	5070	0
486	20231012	124100	69547840	5070	5070	5070	5070	0
487	20231012	124000	69547840	5070	5070	5070	5070	0
488	20231012	123900	69547840	5070	5070	5070	5070	5
489	20231012	123800	69522490	5070	5070	5070	5070	0
490	20231012	123700	69522490	5070	5070	5070	5070	50
491	20231012	123600	69268990	5070	5070	5070	5070	0
492	20231012	123500	69268990	5070	5070	5070	5070	0
493	20231012	123400	69268990	5070	5070	5070	5070	0
494	20231012	123300	69268990	5070	5070	5070	5070	0
495	20231012	123200	69268990	5070	5070	5070	5070	0
496	20231012	123100	69268990	5070	5070	5070	5070	0
497	20231012	123000	69268990	5070	5070	5070	5070	180
498	20231012	122900	68356390	5070	5070	5070	5070	10
499	20231012	122800	68305690	5060	5060	5060	5060	0
500	20231012	122700	68305690	5060	5060	5060	5060	0
501	20231012	122600	68305690	5060	5060	5060	5060	40
502	20231012	122500	68103290	5060	5060	5060	5060	0
503	20231012	122400	68103290	5060	5060	5060	5060	8
504	20231012	122300	68062810	5070	5070	5070	5070	0
505	20231012	122200	68062810	5070	5070	5070	5070	0
506	20231012	122100	68062810	5070	5070	5070	5070	0
507	20231012	122000	68062810	5070	5070	5070	5070	0
508	20231012	121900	68062810	5070	5070	5070	5070	0
509	20231012	121800	68062810	5070	5070	5070	5070	0
510	20231012	121700	68062810	5070	5070	5070	5070	1
511	20231012	121600	68057740	5070	5070	5070	5070	0
512	20231012	121500	68057740	5070	5070	5070	5070	0
513	20231012	121400	68057740	5070	5070	5070	5070	3
514	20231012	121300	68042530	5060	5060	5060	5060	0
515	20231012	121200	68042530	5060	5060	5060	5060	0
516	20231012	121100	68042530	5060	5060	5060	5060	0
517	20231012	121000	68042530	5060	5060	5060	5060	0
518	20231012	120900	68042530	5060	5060	5060	5060	0
519	20231012	120800	68042530	5060	5070	5070	5060	84
520	20231012	120700	67616850	5080	5080	5080	5080	0
521	20231012	120600	67616850	5080	5080	5080	5080	84
522	20231012	120500	67190130	5080	5080	5080	5080	0
523	20231012	120400	67190130	5080	5080	5080	5080	0
524	20231012	120300	67190130	5080	5080	5080	5080	0
525	20231012	120200	67190130	5080	5080	5080	5080	0
526	20231012	120100	67190130	5080	5080	5080	5080	0
527	20231012	120000	67190130	5080	5080	5080	5080	0
528	20231012	115900	67190130	5080	5080	5080	5080	0
529	20231012	115800	67190130	5080	5080	5080	5080	0
530	20231012	115700	67190130	5080	5080	5080	5080	0
531	20231012	115600	67190130	5080	5080	5080	5080	1
532	20231012	115500	67185050	5070	5070	5070	5070	523
533	20231012	115400	64533440	5070	5070	5070	5070	0
534	20231012	115300	64533440	5070	5070	5070	5070	0
535	20231012	115200	64533440	5070	5070	5070	5070	0
536	20231012	115100	64533440	5070	5070	5070	5070	216
537	20231012	115000	63438320	5070	5070	5070	5070	0
538	20231012	114900	63438320	5070	5070	5070	5070	0
539	20231012	114800	63438320	5070	5070	5070	5070	0
540	20231012	114700	63438320	5070	5070	5070	5070	0
541	20231012	114600	63438320	5070	5070	5070	5070	1
542	20231012	114500	63433250	5090	5090	5090	5090	0
543	20231012	114400	63433250	5090	5090	5090	5090	0
544	20231012	114300	63433250	5090	5090	5090	5090	0
545	20231012	114200	63433250	5090	5090	5090	5090	0
546	20231012	114100	63433250	5090	5090	5090	5090	0
547	20231012	114000	63433250	5090	5090	5090	5090	0
548	20231012	113900	63433250	5090	5090	5090	5090	1
549	20231012	113800	63428160	5080	5080	5080	5080	0
550	20231012	113700	63428160	5080	5080	5090	5080	37
551	20231012	113600	63240040	5090	5080	5090	5080	9
552	20231012	113500	63194310	5080	5090	5090	5080	6
553	20231012	113400	63163820	5080	5080	5080	5080	1
554	20231012	113300	63158740	5090	5090	5090	5090	1
555	20231012	113200	63153650	5080	5080	5080	5080	50
556	20231012	113100	62899650	5080	5080	5080	5080	0
557	20231012	113000	62899650	5080	5080	5080	5080	200
558	20231012	112900	61883650	5080	5080	5080	5080	0
559	20231012	112800	61883650	5080	5080	5080	5080	0
560	20231012	112700	61883650	5080	5080	5080	5080	0
561	20231012	112600	61883650	5080	5080	5080	5080	0
562	20231012	112500	61883650	5080	5080	5080	5080	0
563	20231012	112400	61883650	5080	5080	5080	5080	0
564	20231012	112300	61883650	5080	5080	5080	5080	0
565	20231012	112200	61883650	5080	5080	5080	5080	0
566	20231012	112100	61883650	5080	5080	5080	5080	2
567	20231012	112000	61873490	5080	5080	5080	5080	1185
568	20231012	111900	55853690	5080	5080	5080	5080	0
569	20231012	111800	55853690	5080	5080	5080	5080	0
570	20231012	111700	55853690	5080	5080	5080	5080	0
571	20231012	111600	55853690	5080	5080	5080	5080	2
572	20231012	111500	55843530	5080	5080	5080	5080	200
573	20231012	111400	54827530	5080	5080	5080	5080	0
574	20231012	111300	54827530	5080	5080	5080	5080	2
575	20231012	111200	54817370	5070	5070	5070	5070	0
576	20231012	111100	54817370	5070	5070	5070	5070	15
577	20231012	111000	54741320	5080	5080	5080	5080	0
578	20231012	110900	54741320	5080	5080	5080	5080	0
579	20231012	110800	54741320	5080	5060	5080	5060	15
580	20231012	110700	54665400	5080	5080	5080	5080	2
581	20231012	110600	54655240	5070	5070	5070	5070	0
582	20231012	110500	54655240	5070	5070	5070	5070	0
583	20231012	110400	54655240	5070	5070	5070	5070	0
584	20231012	110300	54655240	5070	5070	5070	5070	0
585	20231012	110200	54655240	5070	5070	5070	5070	391
586	20231012	110100	52672870	5080	5080	5080	5080	1
587	20231012	110000	52667790	5070	5070	5070	5070	0
588	20231012	105900	52667790	5070	5070	5070	5070	0
589	20231012	105800	52667790	5070	5070	5070	5070	0
590	20231012	105700	52667790	5070	5070	5070	5070	0
591	20231012	105600	52667790	5070	5070	5070	5070	0
592	20231012	105500	52667790	5070	5070	5070	5070	395
593	20231012	105400	50665140	5070	5070	5070	5070	0
594	20231012	105300	50665140	5070	5070	5070	5070	0
595	20231012	105200	50665140	5070	5070	5070	5070	4
596	20231012	105100	50644860	5070	5070	5070	5070	16
597	20231012	105000	50563740	5080	5080	5080	5080	0
598	20231012	104900	50563740	5080	5080	5080	5080	0
599	20231012	104800	50563740	5080	5080	5080	5080	0
600	20231012	104700	50563740	5080	5080	5080	5080	0
601	20231012	104600	50563740	5080	5080	5080	5080	10
602	20231012	104500	50512940	5080	5080	5080	5080	0
603	20231012	104400	50512940	5080	5080	5080	5080	0
604	20231012	104300	50512940	5080	5080	5080	5080	0
605	20231012	104200	50512940	5080	5080	5080	5080	50
606	20231012	104100	50258940	5070	5070	5070	5070	125
607	20231012	104000	49625190	5060	5060	5060	5060	879
608	20231012	103900	45177450	5060	5060	5060	5060	147
609	20231012	103800	44433630	5060	5060	5060	5060	0
610	20231012	103700	44433630	5060	5060	5060	5060	0
611	20231012	103600	44433630	5060	5060	5060	5060	0
612	20231012	103500	44433630	5060	5060	5060	5060	20
613	20231012	103400	44332430	5070	5070	5070	5070	0
614	20231012	103300	44332430	5070	5070	5070	5070	3
615	20231012	103200	44317220	5070	5070	5070	5070	0
616	20231012	103100	44317220	5070	5070	5070	5070	67
617	20231012	103000	43977530	5060	5060	5060	5060	0
618	20231012	102900	43977530	5060	5060	5060	5060	438
619	20231012	102800	41761250	5060	5060	5060	5060	0
620	20231012	102700	41761250	5060	5060	5060	5060	0
621	20231012	102600	41761250	5060	5060	5060	5060	0
622	20231012	102500	41761250	5060	5060	5060	5060	0
623	20231012	102400	41761250	5060	5060	5060	5060	0
624	20231012	102300	41761250	5060	5060	5060	5060	1
625	20231012	102200	41756190	5060	5060	5060	5060	0
626	20231012	102100	41756190	5060	5060	5060	5060	0
627	20231012	102000	41756190	5060	5060	5060	5060	0
628	20231012	101900	41756190	5060	5060	5060	5060	0
629	20231012	101800	41756190	5060	5060	5060	5060	0
630	20231012	101700	41756190	5060	5060	5060	5060	0
631	20231012	101600	41756190	5060	5060	5060	5060	54
632	20231012	101500	41482950	5060	5060	5060	5060	0
633	20231012	101400	41482950	5060	5060	5060	5060	2
634	20231012	101300	41472830	5060	5060	5070	5060	10
635	20231012	101200	41422220	5070	5040	5070	5040	1111
636	20231012	101100	35810690	5050	5050	5050	5050	0
637	20231012	101000	35810690	5050	5050	5050	5050	0
638	20231012	100900	35810690	5050	5050	5050	5050	0
639	20231012	100800	35810690	5050	5050	5050	5050	0
640	20231012	100700	35810690	5050	5050	5050	5050	0
641	20231012	100600	35810690	5050	5050	5050	5050	20
642	20231012	100500	35709690	5050	5050	5050	5050	0
643	20231012	100400	35709690	5050	5050	5050	5050	1
644	20231012	100300	35704640	5040	5040	5040	5040	2
645	20231012	100200	35694560	5050	5050	5050	5050	0
646	20231012	100100	35694560	5050	5050	5050	5050	1
647	20231012	100000	35689510	5050	5050	5050	5050	1
648	20231012	095900	35684460	5040	5050	5050	5040	130
649	20231012	095800	35028960	5050	5050	5050	5050	0
650	20231012	095700	35028960	5050	5050	5050	5050	0
651	20231012	095600	35028960	5050	5050	5050	5050	4
652	20231012	095500	35008760	5050	5050	5050	5050	9
653	20231012	095400	34963310	5060	5050	5060	5050	11
654	20231012	095300	34907660	5070	5070	5070	5070	0
655	20231012	095200	34907660	5070	5070	5070	5070	0
656	20231012	095100	34907660	5070	5070	5070	5070	0
657	20231012	095000	34907660	5070	5070	5070	5070	0
658	20231012	094900	34907660	5070	5070	5070	5070	0
659	20231012	094800	34907660	5070	5060	5070	5060	52
660	20231012	094700	34644120	5050	5060	5060	5050	2
661	20231012	094600	34634010	5050	5050	5050	5050	28
662	20231012	094500	34492610	5050	5050	5050	5050	0
663	20231012	094400	34492610	5050	5050	5050	5050	0
664	20231012	094300	34492610	5050	5050	5050	5050	0
665	20231012	094200	34492610	5050	5050	5050	5050	76
666	20231012	094100	34108810	5040	5030	5040	5030	647
667	20231012	094000	30848080	5030	5030	5030	5030	5
668	20231012	093900	30822930	5040	5040	5040	5040	1
669	20231012	093800	30817890	5040	5040	5040	5040	0
670	20231012	093700	30817890	5040	5040	5040	5040	0
671	20231012	093600	30817890	5040	5040	5040	5040	0
672	20231012	093500	30817890	5040	5040	5040	5040	0
673	20231012	093400	30817890	5040	5040	5040	5040	1
674	20231012	093300	30812850	5040	5030	5040	5030	383
675	20231012	093200	28886340	5040	5040	5040	5040	5
676	20231012	093100	28861140	5040	5040	5040	5040	2
677	20231012	093000	28851060	5040	5030	5040	5030	5
678	20231012	092900	28825870	5040	5040	5040	5040	1
679	20231012	092800	28820830	5020	5020	5020	5020	0
680	20231012	092700	28820830	5020	5040	5040	5020	310
681	20231012	092600	27258820	5050	5050	5050	5050	0
682	20231012	092500	27258820	5050	5080	5080	5050	1418
683	20231012	092400	20089040	5070	5070	5070	5070	1135
684	20231012	092300	14334590	5060	5060	5060	5060	0
685	20231012	092200	14334590	5060	5060	5060	5060	302
686	20231012	092100	12806470	5060	5060	5060	5060	2
687	20231012	092000	12796350	5060	5060	5060	5050	167
688	20231012	091900	11951340	5060	5060	5060	5060	0
689	20231012	091800	11951340	5060	5060	5060	5060	50
690	20231012	091700	11698340	5050	5050	5050	5050	6
691	20231012	091600	11668040	5050	5050	5050	5050	51
692	20231012	091500	11410490	5050	5050	5050	5050	0
693	20231012	091400	11410490	5050	5050	5050	5050	102
694	20231012	091300	10895390	5050	5050	5050	5050	2
695	20231012	091200	10885290	5050	5050	5050	5050	56
696	20231012	091100	10602490	5060	5060	5060	5060	0
697	20231012	091000	10602490	5060	5060	5060	5060	1
698	20231012	090900	10597430	5050	5050	5050	5050	11
699	20231012	090800	10541880	5060	5050	5060	5050	90
700	20231012	090700	10086790	5050	5050	5050	5050	35
701	20231012	090600	9910040	5060	5060	5060	5060	23
702	20231012	090500	9793660	5060	5070	5070	5060	2
703	20231012	090400	9783530	5050	5070	5070	5050	401
704	20231012	090300	7757200	5070	5050	5070	5050	1206
705	20231012	090200	1663560	5050	5040	5050	5040	119
706	20231012	090100	1063440	5040	5040	5040	5040	0
707	20231012	090000	1063440	5040	5040	5040	5040	211