KissMeData/448730/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	210300	99012640	5040	5040	5040	5040	854
3	20231018	210200	99012640	5040	5040	5040	5040	0
4	20231018	210100	99012640	5040	5040	5040	5040	0
5	20231018	210000	99012640	5040	5040	5040	5040	0
6	20231018	205900	99012640	5040	5040	5040	5040	0
7	20231018	205800	99012640	5040	5040	5040	5040	0
8	20231018	205700	99012640	5040	5040	5040	5040	0
9	20231018	205600	99012640	5040	5040	5040	5040	0
10	20231018	205500	99012640	5040	5040	5040	5040	0
11	20231018	205400	99012640	5040	5040	5040	5040	0
12	20231018	205300	99012640	5040	5040	5040	5040	0
13	20231018	205200	99012640	5040	5040	5040	5040	0
14	20231018	205100	99012640	5040	5040	5040	5040	0
15	20231018	205000	99012640	5040	5040	5040	5040	0
16	20231018	204900	99012640	5040	5040	5040	5040	0
17	20231018	204800	99012640	5040	5040	5040	5040	0
18	20231018	204700	99012640	5040	5040	5040	5040	0
19	20231018	204600	99012640	5040	5040	5040	5040	0
20	20231018	204500	99012640	5040	5040	5040	5040	0
21	20231018	204400	99012640	5040	5040	5040	5040	0
22	20231018	204300	99012640	5040	5040	5040	5040	0
23	20231018	204200	99012640	5040	5040	5040	5040	0
24	20231018	204100	99012640	5040	5040	5040	5040	0
25	20231018	204000	99012640	5040	5040	5040	5040	0
26	20231018	203900	99012640	5040	5040	5040	5040	0
27	20231018	203800	99012640	5040	5040	5040	5040	0
28	20231018	203700	99012640	5040	5040	5040	5040	0
29	20231018	203600	99012640	5040	5040	5040	5040	0
30	20231018	203500	99012640	5040	5040	5040	5040	0
31	20231018	203400	99012640	5040	5040	5040	5040	0
32	20231018	203300	99012640	5040	5040	5040	5040	854
33	20231018	203200	99012640	5040	5040	5040	5040	0
34	20231018	203100	99012640	5040	5040	5040	5040	0
35	20231018	203000	99012640	5040	5040	5040	5040	0
36	20231018	202900	99012640	5040	5040	5040	5040	0
37	20231018	202800	99012640	5040	5040	5040	5040	0
38	20231018	202700	99012640	5040	5040	5040	5040	0
39	20231018	202600	99012640	5040	5040	5040	5040	0
40	20231018	202500	99012640	5040	5040	5040	5040	0
41	20231018	202400	99012640	5040	5040	5040	5040	0
42	20231018	202300	99012640	5040	5040	5040	5040	0
43	20231018	202200	99012640	5040	5040	5040	5040	0
44	20231018	202100	99012640	5040	5040	5040	5040	0
45	20231018	202000	99012640	5040	5040	5040	5040	0
46	20231018	201900	99012640	5040	5040	5040	5040	0
47	20231018	201800	99012640	5040	5040	5040	5040	0
48	20231018	201700	99012640	5040	5040	5040	5040	0
49	20231018	201600	99012640	5040	5040	5040	5040	0
50	20231018	201500	99012640	5040	5040	5040	5040	0
51	20231018	201400	99012640	5040	5040	5040	5040	0
52	20231018	201300	99012640	5040	5040	5040	5040	0
53	20231018	201200	99012640	5040	5040	5040	5040	0
54	20231018	201100	99012640	5040	5040	5040	5040	0
55	20231018	201000	99012640	5040	5040	5040	5040	0
56	20231018	200900	99012640	5040	5040	5040	5040	0
57	20231018	200800	99012640	5040	5040	5040	5040	0
58	20231018	200700	99012640	5040	5040	5040	5040	0
59	20231018	200600	99012640	5040	5040	5040	5040	0
60	20231018	200500	99012640	5040	5040	5040	5040	0
61	20231018	200400	99012640	5040	5040	5040	5040	0
62	20231018	200300	99012640	5040	5040	5040	5040	854
63	20231018	200200	99012640	5040	5040	5040	5040	0
64	20231018	200100	99012640	5040	5040	5040	5040	0
65	20231018	200000	99012640	5040	5040	5040	5040	0
66	20231018	195900	99012640	5040	5040	5040	5040	0
67	20231018	195800	99012640	5040	5040	5040	5040	0
68	20231018	195700	99012640	5040	5040	5040	5040	0
69	20231018	195600	99012640	5040	5040	5040	5040	0
70	20231018	195500	99012640	5040	5040	5040	5040	0
71	20231018	195400	99012640	5040	5040	5040	5040	0
72	20231018	195300	99012640	5040	5040	5040	5040	0
73	20231018	195200	99012640	5040	5040	5040	5040	0
74	20231018	195100	99012640	5040	5040	5040	5040	0
75	20231018	195000	99012640	5040	5040	5040	5040	0
76	20231018	194900	99012640	5040	5040	5040	5040	0
77	20231018	194800	99012640	5040	5040	5040	5040	0
78	20231018	194700	99012640	5040	5040	5040	5040	0
79	20231018	194600	99012640	5040	5040	5040	5040	0
80	20231018	194500	99012640	5040	5040	5040	5040	0
81	20231018	194400	99012640	5040	5040	5040	5040	0
82	20231018	194300	99012640	5040	5040	5040	5040	0
83	20231018	194200	99012640	5040	5040	5040	5040	0
84	20231018	194100	99012640	5040	5040	5040	5040	0
85	20231018	194000	99012640	5040	5040	5040	5040	0
86	20231018	193900	99012640	5040	5040	5040	5040	0
87	20231018	193800	99012640	5040	5040	5040	5040	0
88	20231018	193700	99012640	5040	5040	5040	5040	0
89	20231018	193600	99012640	5040	5040	5040	5040	0
90	20231018	193500	99012640	5040	5040	5040	5040	0
91	20231018	193400	99012640	5040	5040	5040	5040	0
92	20231018	193300	99012640	5040	5040	5040	5040	854
93	20231018	193200	99012640	5040	5040	5040	5040	0
94	20231018	193100	99012640	5040	5040	5040	5040	0
95	20231018	193000	99012640	5040	5040	5040	5040	0
96	20231018	192900	99012640	5040	5040	5040	5040	0
97	20231018	192800	99012640	5040	5040	5040	5040	0
98	20231018	192700	99012640	5040	5040	5040	5040	0
99	20231018	192600	99012640	5040	5040	5040	5040	0
100	20231018	192500	99012640	5040	5040	5040	5040	0
101	20231018	192400	99012640	5040	5040	5040	5040	0
102	20231018	192300	99012640	5040	5040	5040	5040	0
103	20231018	192200	99012640	5040	5040	5040	5040	0
104	20231018	192100	99012640	5040	5040	5040	5040	0
105	20231018	192000	99012640	5040	5040	5040	5040	0
106	20231018	191900	99012640	5040	5040	5040	5040	0
107	20231018	191800	99012640	5040	5040	5040	5040	0
108	20231018	191700	99012640	5040	5040	5040	5040	0
109	20231018	191600	99012640	5040	5040	5040	5040	0
110	20231018	191500	99012640	5040	5040	5040	5040	0
111	20231018	191400	99012640	5040	5040	5040	5040	0
112	20231018	191300	99012640	5040	5040	5040	5040	0
113	20231018	191200	99012640	5040	5040	5040	5040	0
114	20231018	191100	99012640	5040	5040	5040	5040	0
115	20231018	191000	99012640	5040	5040	5040	5040	0
116	20231018	190900	99012640	5040	5040	5040	5040	0
117	20231018	190800	99012640	5040	5040	5040	5040	0
118	20231018	190700	99012640	5040	5040	5040	5040	0
119	20231018	190600	99012640	5040	5040	5040	5040	0
120	20231018	190500	99012640	5040	5040	5040	5040	0
121	20231018	190400	99012640	5040	5040	5040	5040	0
122	20231018	190300	99012640	5040	5040	5040	5040	854
123	20231018	190200	99012640	5040	5040	5040	5040	0
124	20231018	190100	99012640	5040	5040	5040	5040	0
125	20231018	190000	99012640	5040	5040	5040	5040	0
126	20231018	185900	99012640	5040	5040	5040	5040	0
127	20231018	185800	99012640	5040	5040	5040	5040	0
128	20231018	185700	99012640	5040	5040	5040	5040	0
129	20231018	185600	99012640	5040	5040	5040	5040	0
130	20231018	185500	99012640	5040	5040	5040	5040	0
131	20231018	185400	99012640	5040	5040	5040	5040	0
132	20231018	185300	99012640	5040	5040	5040	5040	0
133	20231018	185200	99012640	5040	5040	5040	5040	0
134	20231018	185100	99012640	5040	5040	5040	5040	0
135	20231018	185000	99012640	5040	5040	5040	5040	0
136	20231018	184900	99012640	5040	5040	5040	5040	0
137	20231018	184800	99012640	5040	5040	5040	5040	0
138	20231018	184700	99012640	5040	5040	5040	5040	0
139	20231018	184600	99012640	5040	5040	5040	5040	0
140	20231018	184500	99012640	5040	5040	5040	5040	0
141	20231018	184400	99012640	5040	5040	5040	5040	0
142	20231018	184300	99012640	5040	5040	5040	5040	0
143	20231018	184200	99012640	5040	5040	5040	5040	0
144	20231018	184100	99012640	5040	5040	5040	5040	0
145	20231018	184000	99012640	5040	5040	5040	5040	0
146	20231018	183900	99012640	5040	5040	5040	5040	0
147	20231018	183800	99012640	5040	5040	5040	5040	0
148	20231018	183700	99012640	5040	5040	5040	5040	0
149	20231018	183600	99012640	5040	5040	5040	5040	0
150	20231018	183500	99012640	5040	5040	5040	5040	0
151	20231018	183400	99012640	5040	5040	5040	5040	0
152	20231018	183300	99012640	5040	5040	5040	5040	854
153	20231018	183200	99012640	5040	5040	5040	5040	0
154	20231018	183100	99012640	5040	5040	5040	5040	0
155	20231018	183000	99012640	5040	5040	5040	5040	0
156	20231018	182900	99012640	5040	5040	5040	5040	0
157	20231018	182800	99012640	5040	5040	5040	5040	0
158	20231018	182700	99012640	5040	5040	5040	5040	0
159	20231018	182600	99012640	5040	5040	5040	5040	0
160	20231018	182500	99012640	5040	5040	5040	5040	0
161	20231018	182400	99012640	5040	5040	5040	5040	0
162	20231018	182300	99012640	5040	5040	5040	5040	0
163	20231018	182200	99012640	5040	5040	5040	5040	0
164	20231018	182100	99012640	5040	5040	5040	5040	0
165	20231018	182000	99012640	5040	5040	5040	5040	0
166	20231018	181900	99012640	5040	5040	5040	5040	0
167	20231018	181800	99012640	5040	5040	5040	5040	0
168	20231018	181700	99012640	5040	5040	5040	5040	0
169	20231018	181600	99012640	5040	5040	5040	5040	0
170	20231018	181500	99012640	5040	5040	5040	5040	0
171	20231018	181400	99012640	5040	5040	5040	5040	0
172	20231018	181300	99012640	5040	5040	5040	5040	0
173	20231018	181200	99012640	5040	5040	5040	5040	0
174	20231018	181100	99012640	5040	5040	5040	5040	0
175	20231018	181000	99012640	5040	5040	5040	5040	0
176	20231018	180900	99012640	5040	5040	5040	5040	0
177	20231018	180800	99012640	5040	5040	5040	5040	0
178	20231018	180700	99012640	5040	5040	5040	5040	0
179	20231018	180600	99012640	5040	5040	5040	5040	0
180	20231018	180500	99012640	5040	5040	5040	5040	0
181	20231018	180400	99012640	5040	5040	5040	5040	0
182	20231018	180300	99012640	5040	5040	5040	5040	854
183	20231018	180200	99012640	5040	5040	5040	5040	0
184	20231018	180100	99012640	5040	5040	5040	5040	0
185	20231018	180000	99012640	5040	5040	5040	5040	0
186	20231018	175900	99012640	5040	5040	5040	5040	0
187	20231018	175800	99012640	5040	5040	5040	5040	0
188	20231018	175700	99012640	5040	5040	5040	5040	0
189	20231018	175600	99012640	5040	5040	5040	5040	0
190	20231018	175500	99012640	5040	5040	5040	5040	0
191	20231018	175400	99012640	5040	5040	5040	5040	0
192	20231018	175300	99012640	5040	5040	5040	5040	0
193	20231018	175200	99012640	5040	5040	5040	5040	0
194	20231018	175100	99012640	5040	5040	5040	5040	0
195	20231018	175000	99012640	5040	5040	5040	5040	0
196	20231018	174900	99012640	5040	5040	5040	5040	0
197	20231018	174800	99012640	5040	5040	5040	5040	0
198	20231018	174700	99012640	5040	5040	5040	5040	0
199	20231018	174600	99012640	5040	5040	5040	5040	0
200	20231018	174500	99012640	5040	5040	5040	5040	0
201	20231018	174400	99012640	5040	5040	5040	5040	0
202	20231018	174300	99012640	5040	5040	5040	5040	0
203	20231018	174200	99012640	5040	5040	5040	5040	0
204	20231018	174100	99012640	5040	5040	5040	5040	0
205	20231018	174000	99012640	5040	5040	5040	5040	0
206	20231018	173900	99012640	5040	5040	5040	5040	0
207	20231018	173800	99012640	5040	5040	5040	5040	0
208	20231018	173700	99012640	5040	5040	5040	5040	0
209	20231018	173600	99012640	5040	5040	5040	5040	0
210	20231018	173500	99012640	5040	5040	5040	5040	0
211	20231018	173400	99012640	5040	5040	5040	5040	0
212	20231018	173300	99012640	5040	5040	5040	5040	854
213	20231018	173200	99012640	5040	5040	5040	5040	0
214	20231018	173100	99012640	5040	5040	5040	5040	0
215	20231018	173000	99012640	5040	5040	5040	5040	0
216	20231018	172900	99012640	5040	5040	5040	5040	0
217	20231018	172800	99012640	5040	5040	5040	5040	0
218	20231018	172700	99012640	5040	5040	5040	5040	0
219	20231018	172600	99012640	5040	5040	5040	5040	0
220	20231018	172500	99012640	5040	5040	5040	5040	0
221	20231018	172400	99012640	5040	5040	5040	5040	0
222	20231018	172300	99012640	5040	5040	5040	5040	0
223	20231018	172200	99012640	5040	5040	5040	5040	0
224	20231018	172100	99012640	5040	5040	5040	5040	0
225	20231018	172000	99012640	5040	5040	5040	5040	0
226	20231018	171900	99012640	5040	5040	5040	5040	0
227	20231018	171800	99012640	5040	5040	5040	5040	0
228	20231018	171700	99012640	5040	5040	5040	5040	0
229	20231018	171600	99012640	5040	5040	5040	5040	0
230	20231018	171500	99012640	5040	5040	5040	5040	0
231	20231018	171400	99012640	5040	5040	5040	5040	0
232	20231018	171300	99012640	5040	5040	5040	5040	0
233	20231018	171200	99012640	5040	5040	5040	5040	0
234	20231018	171100	99012640	5040	5040	5040	5040	0
235	20231018	171000	99012640	5040	5040	5040	5040	0
236	20231018	170900	99012640	5040	5040	5040	5040	0
237	20231018	170800	99012640	5040	5040	5040	5040	0
238	20231018	170700	99012640	5040	5040	5040	5040	0
239	20231018	170600	99012640	5040	5040	5040	5040	0
240	20231018	170500	99012640	5040	5040	5040	5040	0
241	20231018	170400	99012640	5040	5040	5040	5040	0
242	20231018	170300	99012640	5040	5040	5040	5040	854
243	20231018	170200	99012640	5040	5040	5040	5040	0
244	20231018	170100	99012640	5040	5040	5040	5040	0
245	20231018	170000	99012640	5040	5040	5040	5040	0
246	20231018	165900	99012640	5040	5040	5040	5040	0
247	20231018	165800	99012640	5040	5040	5040	5040	0
248	20231018	165700	99012640	5040	5040	5040	5040	0
249	20231018	165600	99012640	5040	5040	5040	5040	0
250	20231018	165500	99012640	5040	5040	5040	5040	0
251	20231018	165400	99012640	5040	5040	5040	5040	0
252	20231018	165300	99012640	5040	5040	5040	5040	0
253	20231018	165200	99012640	5040	5040	5040	5040	0
254	20231018	165100	99012640	5040	5040	5040	5040	0
255	20231018	165000	99012640	5040	5040	5040	5040	0
256	20231018	164900	99012640	5040	5040	5040	5040	0
257	20231018	164800	99012640	5040	5040	5040	5040	0
258	20231018	164700	99012640	5040	5040	5040	5040	0
259	20231018	164600	99012640	5040	5040	5040	5040	0
260	20231018	164500	99012640	5040	5040	5040	5040	0
261	20231018	164400	99012640	5040	5040	5040	5040	0
262	20231018	164300	99012640	5040	5040	5040	5040	0
263	20231018	164200	99012640	5040	5040	5040	5040	0
264	20231018	164100	99012640	5040	5040	5040	5040	0
265	20231018	164000	99012640	5040	5040	5040	5040	0
266	20231018	163900	99012640	5040	5040	5040	5040	0
267	20231018	163800	99012640	5040	5040	5040	5040	0
268	20231018	163700	99012640	5040	5040	5040	5040	0
269	20231018	163600	99012640	5040	5040	5040	5040	0
270	20231018	163500	99012640	5040	5040	5040	5040	0
271	20231018	163400	99012640	5040	5040	5040	5040	0
272	20231018	163300	99012640	5040	5040	5040	5040	854
273	20231018	163200	99012640	5040	5040	5040	5040	0
274	20231018	163100	99012640	5040	5040	5040	5040	0
275	20231018	163000	99012640	5040	5040	5040	5040	0
276	20231018	162900	99012640	5040	5040	5040	5040	0
277	20231018	162800	99012640	5040	5040	5040	5040	0
278	20231018	162700	99012640	5040	5040	5040	5040	0
279	20231018	162600	99012640	5040	5040	5040	5040	0
280	20231018	162500	99012640	5040	5040	5040	5040	0
281	20231018	162400	99012640	5040	5040	5040	5040	0
282	20231018	162300	99012640	5040	5040	5040	5040	0
283	20231018	162200	99012640	5040	5040	5040	5040	0
284	20231018	162100	99012640	5040	5040	5040	5040	0
285	20231018	162000	99012640	5040	5040	5040	5040	0
286	20231018	161900	99012640	5040	5040	5040	5040	0
287	20231018	161800	99012640	5040	5040	5040	5040	0
288	20231018	161700	99012640	5040	5040	5040	5040	0
289	20231018	161600	99012640	5040	5040	5040	5040	0
290	20231018	161500	99012640	5040	5040	5040	5040	0
291	20231018	161400	99012640	5040	5040	5040	5040	0
292	20231018	161300	99012640	5040	5040	5040	5040	0
293	20231018	161200	99012640	5040	5040	5040	5040	0
294	20231018	161100	99012640	5040	5040	5040	5040	0
295	20231018	161000	99012640	5040	5040	5040	5040	0
296	20231018	160900	99012640	5040	5040	5040	5040	0
297	20231018	160800	99012640	5040	5040	5040	5040	0
298	20231018	160700	99012640	5040	5040	5040	5040	0
299	20231018	160600	99012640	5040	5040	5040	5040	0
300	20231018	160500	99012640	5040	5040	5040	5040	0
301	20231018	160400	99012640	5040	5040	5040	5040	0
302	20231018	160300	99012640	5040	5040	5040	5040	854
303	20231018	160200	99012640	5040	5040	5040	5040	0
304	20231018	160100	99012640	5040	5040	5040	5040	0
305	20231018	160000	99012640	5040	5040	5040	5040	0
306	20231018	155900	99012640	5040	5040	5040	5040	0
307	20231018	155800	99012640	5040	5040	5040	5040	0
308	20231018	155700	99012640	5040	5040	5040	5040	0
309	20231018	155600	99012640	5040	5040	5040	5040	0
310	20231018	155500	99012640	5040	5040	5040	5040	0
311	20231018	155400	99012640	5040	5040	5040	5040	0
312	20231018	155300	99012640	5040	5040	5040	5040	0
313	20231018	155200	99012640	5040	5040	5040	5040	0
314	20231018	155100	99012640	5040	5040	5040	5040	0
315	20231018	155000	99012640	5040	5040	5040	5040	0
316	20231018	154900	99012640	5040	5040	5040	5040	0
317	20231018	154800	99012640	5040	5040	5040	5040	0
318	20231018	154700	99012640	5040	5040	5040	5040	0
319	20231018	154600	99012640	5040	5040	5040	5040	0
320	20231018	154500	99012640	5040	5040	5040	5040	0
321	20231018	154400	99012640	5040	5040	5040	5040	0
322	20231018	154300	99012640	5040	5040	5040	5040	0
323	20231018	154200	99012640	5040	5040	5040	5040	0
324	20231018	154100	99012640	5040	5040	5040	5040	0
325	20231018	154000	99012640	5040	5040	5040	5040	0
326	20231018	153900	99012640	5040	5040	5040	5040	0
327	20231018	153800	99012640	5040	5040	5040	5040	0
328	20231018	153700	99012640	5040	5040	5040	5040	0
329	20231018	153600	99012640	5040	5040	5040	5040	0
330	20231018	153500	99012640	5040	5040	5040	5040	0
331	20231018	153400	99012640	5040	5040	5040	5040	0
332	20231018	153300	99012640	5040	5040	5040	5040	854
333	20231018	153200	99012640	5040	5040	5040	5040	0
334	20231018	153100	99012640	5040	5040	5040	5040	0
335	20231018	153000	99012640	5040	5040	5040	5040	854
336	20231018	152900	94708480	5040	5040	5040	5040	0
337	20231018	152800	94708480	5040	5040	5040	5040	0
338	20231018	152700	94708480	5040	5040	5040	5040	0
339	20231018	152600	94708480	5040	5040	5040	5040	0
340	20231018	152500	94708480	5040	5040	5040	5040	0
341	20231018	152400	94708480	5040	5040	5040	5040	0
342	20231018	152300	94708480	5040	5040	5040	5040	0
343	20231018	152200	94708480	5040	5040	5040	5040	0
344	20231018	152100	94708480	5040	5040	5040	5040	0
345	20231018	152000	94708480	5040	5040	5040	5040	0
346	20231018	151900	94708480	5040	5040	5040	5030	1488
347	20231018	151800	87211660	5030	5040	5040	5030	2122
348	20231018	151700	76536280	5030	5030	5030	5030	279
349	20231018	151600	75132910	5030	5030	5030	5030	59
350	20231018	151500	74836140	5030	5030	5030	5030	30
351	20231018	151400	74685240	5030	5030	5030	5030	34
352	20231018	151300	74514220	5030	5030	5030	5030	32
353	20231018	151200	74353260	5030	5030	5030	5030	31
354	20231018	151100	74197330	5030	5030	5030	5030	34
355	20231018	151000	74026310	5030	5030	5030	5030	60
356	20231018	150900	73724510	5030	5030	5030	5030	134
357	20231018	150800	73050490	5030	5030	5030	5030	31
358	20231018	150700	72894560	5030	5030	5030	5030	68
359	20231018	150600	72552520	5030	5030	5030	5030	31
360	20231018	150500	72396590	5030	5030	5030	5030	30
361	20231018	150400	72245690	5030	5030	5030	5030	29
362	20231018	150300	72099820	5030	5030	5030	5030	63
363	20231018	150200	71782930	5030	5030	5030	5030	33
364	20231018	150100	71616940	5030	5030	5030	5030	31
365	20231018	150000	71461010	5030	5030	5030	5030	36
366	20231018	145900	71279930	5030	5030	5030	5030	35
367	20231018	145800	71103880	5030	5030	5030	5030	34
368	20231018	145700	70932860	5030	5030	5030	5030	32
369	20231018	145600	70771900	5030	5030	5030	5030	138
370	20231018	145500	70077760	5030	5030	5030	5030	33
371	20231018	145400	69911770	5030	5030	5030	5030	70
372	20231018	145300	69559670	5030	5030	5030	5030	30
373	20231018	145200	69408770	5030	5030	5030	5030	33
374	20231018	145100	69242780	5030	5030	5030	5030	73
375	20231018	145000	68875590	5030	5030	5030	5030	32
376	20231018	144900	68714630	5020	5030	5030	5020	41
377	20231018	144800	68508470	5030	5030	5030	5030	31
378	20231018	144700	68352540	5030	5030	5030	5030	62
379	20231018	144600	68040680	5030	5030	5030	5030	33
380	20231018	144500	67874690	5030	5030	5030	5030	36
381	20231018	144400	67693610	5030	5030	5030	5030	42
382	20231018	144300	67482350	5030	5030	5030	5030	80
383	20231018	144200	67079950	5030	5030	5030	5030	33
384	20231018	144100	66913960	5030	5030	5030	5030	92
385	20231018	144000	66451200	5030	5030	5030	5030	34
386	20231018	143900	66280180	5030	5030	5030	5030	35
387	20231018	143800	66104130	5030	5030	5030	5030	90
388	20231018	143700	65651430	5030	5030	5030	5030	35
389	20231018	143600	65475380	5030	5030	5030	5030	32
390	20231018	143500	65314420	5030	5030	5030	5030	119
391	20231018	143400	64715850	5030	5030	5030	5030	32
392	20231018	143300	64554890	5030	5030	5030	5030	40
393	20231018	143200	64353690	5030	5030	5030	5030	1179
394	20231018	143100	58423320	5030	5030	5030	5030	1470
395	20231018	143000	51029220	5030	5030	5030	5030	29
396	20231018	142900	50883350	5020	5030	5030	5020	132
397	20231018	142800	50220390	5030	5030	5030	5030	30
398	20231018	142700	50069490	5030	5030	5030	5030	32
399	20231018	142600	49908530	5030	5030	5030	5030	34
400	20231018	142500	49737510	5030	5030	5030	5030	30
401	20231018	142400	49586610	5030	5030	5030	5030	31
402	20231018	142300	49430680	5030	5030	5030	5030	34
403	20231018	142200	49259660	5030	5030	5030	5030	33
404	20231018	142100	49093670	5030	5030	5030	5030	34
405	20231018	142000	48922650	5030	5030	5030	5030	34
406	20231018	141900	48751630	5030	5030	5030	5030	30
407	20231018	141800	48600730	5030	5030	5030	5030	31
408	20231018	141700	48444800	5030	5030	5030	5030	35
409	20231018	141600	48268750	5030	5030	5030	5030	35
410	20231018	141500	48092700	5030	5030	5030	5030	31
411	20231018	141400	47936770	5030	5030	5030	5030	35
412	20231018	141300	47760720	5030	5030	5030	5030	30
413	20231018	141200	47609820	5030	5030	5030	5030	33
414	20231018	141100	47443830	5030	5030	5030	5030	29
415	20231018	141000	47297960	5030	5030	5030	5030	29
416	20231018	140900	47152090	5030	5030	5030	5030	29
417	20231018	140800	47006220	5030	5030	5030	5030	35
418	20231018	140700	46830170	5030	5030	5030	5030	33
419	20231018	140600	46664180	5030	5030	5030	5030	35
420	20231018	140500	46488130	5030	5030	5030	5030	31
421	20231018	140400	46332200	5030	5030	5030	5030	35
422	20231018	140300	46156150	5030	5030	5030	5030	29
423	20231018	140200	46010280	5030	5030	5030	5030	30
424	20231018	140100	45859380	5030	5020	5030	5020	32
425	20231018	140000	45698430	5030	5030	5030	5030	272
426	20231018	135900	44330270	5030	5030	5030	5030	30
427	20231018	135800	44179370	5030	5030	5030	5030	28
428	20231018	135700	44038530	5030	5030	5030	5030	32
429	20231018	135600	43877570	5020	5020	5020	5020	0
430	20231018	135500	43877570	5020	5020	5020	5020	705
431	20231018	135400	40338470	5020	5020	5020	5020	65
432	20231018	135300	40012170	5020	5030	5030	5020	1298
433	20231018	135200	33495530	5030	5030	5030	5030	0
434	20231018	135100	33495530	5030	5030	5030	5030	56
435	20231018	135000	33213850	5030	5030	5030	5030	59
436	20231018	134900	32917080	5030	5030	5030	5030	57
437	20231018	134800	32630370	5030	5030	5030	5030	0
438	20231018	134700	32630370	5030	5030	5030	5030	59
439	20231018	134600	32333600	5030	5030	5030	5030	0
440	20231018	134500	32333600	5030	5030	5030	5030	141
441	20231018	134400	31624370	5030	5030	5030	5030	0
442	20231018	134300	31624370	5030	5030	5030	5030	63
443	20231018	134200	31307480	5030	5030	5030	5030	0
444	20231018	134100	31307480	5030	5030	5030	5030	59
445	20231018	134000	31010710	5030	5030	5030	5030	100
446	20231018	133900	30507710	5030	5030	5030	5030	56
447	20231018	133800	30226030	5030	5030	5030	5030	10
448	20231018	133700	30175730	5030	5030	5030	5030	56
449	20231018	133600	29894050	5030	5030	5030	5030	0
450	20231018	133500	29894050	5030	5030	5030	5030	60
451	20231018	133400	29592250	5030	5030	5030	5030	0
452	20231018	133300	29592250	5030	5030	5030	5030	63
453	20231018	133200	29275360	5030	5030	5030	5030	0
454	20231018	133100	29275360	5030	5030	5030	5030	69
455	20231018	133000	28928290	5030	5030	5030	5030	0
456	20231018	132900	28928290	5030	5030	5030	5030	366
457	20231018	132800	27087310	5030	5030	5030	5030	0
458	20231018	132700	27087310	5030	5030	5030	5030	67
459	20231018	132600	26750300	5030	5030	5030	5030	0
460	20231018	132500	26750300	5030	5030	5030	5030	68
461	20231018	132400	26408260	5030	5030	5030	5030	160
462	20231018	132300	25603460	5030	5030	5030	5030	660
463	20231018	132200	22283660	5030	5030	5030	5030	0
464	20231018	132100	22283660	5030	5030	5030	5030	58
465	20231018	132000	21991920	5030	5030	5030	5030	0
466	20231018	131900	21991920	5030	5030	5030	5030	0
467	20231018	131800	21991920	5030	5030	5030	5030	0
468	20231018	131700	21991920	5030	5030	5030	5030	0
469	20231018	131600	21991920	5030	5030	5030	5030	0
470	20231018	131500	21991920	5030	5030	5030	5030	0
471	20231018	131400	21991920	5030	5030	5030	5030	0
472	20231018	131300	21991920	5030	5030	5030	5030	0
473	20231018	131200	21991920	5030	5030	5030	5030	139
474	20231018	131100	21292750	5030	5030	5030	5030	0
475	20231018	131000	21292750	5030	5030	5030	5030	0
476	20231018	130900	21292750	5030	5030	5030	5030	2
477	20231018	130800	21282690	5030	5030	5030	5030	0
478	20231018	130700	21282690	5030	5030	5030	5030	0
479	20231018	130600	21282690	5030	5030	5030	5030	0
480	20231018	130500	21282690	5030	5030	5030	5030	0
481	20231018	130400	21282690	5030	5030	5030	5030	4
482	20231018	130300	21262570	5030	5030	5030	5030	0
483	20231018	130200	21262570	5030	5030	5030	5030	0
484	20231018	130100	21262570	5030	5030	5030	5030	0
485	20231018	130000	21262570	5030	5030	5030	5030	0
486	20231018	125900	21262570	5030	5030	5030	5030	14
487	20231018	125800	21192150	5030	5030	5030	5030	2
488	20231018	125700	21182090	5030	5030	5030	5030	0
489	20231018	125600	21182090	5030	5030	5030	5030	0
490	20231018	125500	21182090	5030	5030	5030	5030	0
491	20231018	125400	21182090	5030	5030	5030	5030	45
492	20231018	125300	20955740	5020	5020	5020	5020	50
493	20231018	125200	20704740	5030	5030	5030	5030	0
494	20231018	125100	20704740	5030	5030	5030	5030	0
495	20231018	125000	20704740	5030	5030	5030	5030	0
496	20231018	124900	20704740	5030	5030	5030	5030	99
497	20231018	124800	20206770	5020	5020	5020	5020	0
498	20231018	124700	20206770	5020	5020	5020	5020	0
499	20231018	124600	20206770	5020	5020	5020	5020	0
500	20231018	124500	20206770	5020	5020	5020	5020	103
501	20231018	124400	19689710	5020	5020	5020	5020	223
502	20231018	124300	18570250	5020	5020	5020	5020	10
503	20231018	124200	18520050	5020	5020	5020	5020	367
504	20231018	124100	16677710	5030	5030	5030	5030	0
505	20231018	124000	16677710	5030	5030	5030	5030	0
506	20231018	123900	16677710	5030	5020	5030	5020	19
507	20231018	123800	16582200	5030	5030	5030	5030	0
508	20231018	123700	16582200	5030	5030	5030	5030	0
509	20231018	123600	16582200	5030	5030	5030	5030	0
510	20231018	123500	16582200	5030	5030	5030	5030	0
511	20231018	123400	16582200	5030	5030	5030	5030	0
512	20231018	123300	16582200	5030	5020	5030	5020	52
513	20231018	123200	16320810	5030	5030	5030	5030	0
514	20231018	123100	16320810	5030	5030	5030	5030	0
515	20231018	123000	16320810	5030	5030	5030	5030	0
516	20231018	122900	16320810	5030	5030	5030	5030	100
517	20231018	122800	15817810	5030	5030	5030	5030	0
518	20231018	122700	15817810	5030	5030	5030	5030	0
519	20231018	122600	15817810	5030	5030	5030	5030	0
520	20231018	122500	15817810	5030	5030	5030	5030	0
521	20231018	122400	15817810	5030	5030	5030	5030	0
522	20231018	122300	15817810	5030	5030	5030	5030	1
523	20231018	122200	15812780	5030	5030	5030	5030	0
524	20231018	122100	15812780	5030	5030	5030	5030	0
525	20231018	122000	15812780	5030	5030	5030	5030	0
526	20231018	121900	15812780	5030	5030	5030	5030	0
527	20231018	121800	15812780	5030	5030	5030	5030	2
528	20231018	121700	15802720	5030	5030	5030	5030	0
529	20231018	121600	15802720	5030	5030	5030	5030	1
530	20231018	121500	15797690	5030	5030	5030	5030	0
531	20231018	121400	15797690	5030	5030	5030	5030	0
532	20231018	121300	15797690	5030	5030	5030	5030	6
533	20231018	121200	15767510	5030	5030	5030	5030	0
534	20231018	121100	15767510	5030	5030	5030	5030	0
535	20231018	121000	15767510	5030	5030	5030	5030	0
536	20231018	120900	15767510	5030	5030	5030	5030	0
537	20231018	120800	15767510	5030	5030	5030	5030	15
538	20231018	120700	15692060	5030	5030	5030	5030	0
539	20231018	120600	15692060	5030	5030	5030	5030	0
540	20231018	120500	15692060	5030	5030	5030	5030	0
541	20231018	120400	15692060	5030	5030	5030	5030	50
542	20231018	120300	15440560	5030	5030	5030	5030	0
543	20231018	120200	15440560	5030	5030	5030	5030	0
544	20231018	120100	15440560	5030	5030	5030	5030	0
545	20231018	120000	15440560	5030	5030	5030	5030	0
546	20231018	115900	15440560	5030	5030	5030	5030	0
547	20231018	115800	15440560	5030	5030	5030	5030	0
548	20231018	115700	15440560	5030	5030	5030	5030	0
549	20231018	115600	15440560	5030	5030	5030	5030	0
550	20231018	115500	15440560	5030	5030	5030	5030	0
551	20231018	115400	15440560	5030	5030	5030	5030	0
552	20231018	115300	15440560	5030	5030	5030	5030	0
553	20231018	115200	15440560	5030	5030	5030	5030	0
554	20231018	115100	15440560	5030	5030	5030	5030	0
555	20231018	115000	15440560	5030	5030	5030	5030	0
556	20231018	114900	15440560	5030	5030	5030	5030	0
557	20231018	114800	15440560	5030	5030	5030	5030	0
558	20231018	114700	15440560	5030	5030	5030	5030	0
559	20231018	114600	15440560	5030	5030	5030	5030	0
560	20231018	114500	15440560	5030	5030	5030	5030	0
561	20231018	114400	15440560	5030	5030	5030	5030	0
562	20231018	114300	15440560	5030	5030	5030	5030	2
563	20231018	114200	15430500	5030	5030	5030	5030	0
564	20231018	114100	15430500	5030	5030	5030	5030	0
565	20231018	114000	15430500	5030	5030	5030	5030	0
566	20231018	113900	15430500	5030	5030	5030	5030	0
567	20231018	113800	15430500	5030	5030	5030	5030	0
568	20231018	113700	15430500	5030	5030	5030	5030	5
569	20231018	113600	15405350	5020	5020	5020	5020	0
570	20231018	113500	15405350	5020	5020	5020	5020	10
571	20231018	113400	15355150	5030	5030	5030	5030	0
572	20231018	113300	15355150	5030	5030	5030	5030	0
573	20231018	113200	15355150	5030	5030	5030	5030	17
574	20231018	113100	15269640	5020	5020	5020	5020	0
575	20231018	113000	15269640	5020	5020	5020	5020	8
576	20231018	112900	15229480	5030	5030	5030	5030	0
577	20231018	112800	15229480	5030	5030	5030	5030	0
578	20231018	112700	15229480	5030	5030	5030	5030	6
579	20231018	112600	15199300	5030	5030	5030	5030	0
580	20231018	112500	15199300	5030	5030	5030	5030	0
581	20231018	112400	15199300	5030	5030	5030	5030	0
582	20231018	112300	15199300	5030	5030	5030	5030	0
583	20231018	112200	15199300	5030	5030	5030	5030	19
584	20231018	112100	15103730	5030	5030	5030	5030	0
585	20231018	112000	15103730	5030	5030	5030	5030	0
586	20231018	111900	15103730	5030	5030	5030	5030	0
587	20231018	111800	15103730	5030	5030	5030	5030	0
588	20231018	111700	15103730	5030	5030	5030	5030	64
589	20231018	111600	14781810	5020	5020	5020	5020	190
590	20231018	111500	13828010	5030	5030	5030	5030	0
591	20231018	111400	13828010	5030	5030	5030	5030	0
592	20231018	111300	13828010	5030	5030	5030	5030	0
593	20231018	111200	13828010	5030	5030	5030	5030	21
594	20231018	111100	13722380	5020	5020	5020	5020	0
595	20231018	111000	13722380	5020	5020	5020	5020	250
596	20231018	110900	12467380	5030	5030	5030	5030	1
597	20231018	110800	12462350	5030	5030	5030	5030	0
598	20231018	110700	12462350	5030	5030	5030	5030	0
599	20231018	110600	12462350	5030	5030	5030	5030	0
600	20231018	110500	12462350	5030	5030	5030	5030	0
601	20231018	110400	12462350	5030	5030	5030	5030	0
602	20231018	110300	12462350	5030	5030	5030	5030	0
603	20231018	110200	12462350	5030	5030	5030	5030	0
604	20231018	110100	12462350	5030	5030	5030	5030	0
605	20231018	110000	12462350	5030	5030	5030	5030	0
606	20231018	105900	12462350	5030	5030	5030	5030	0
607	20231018	105800	12462350	5030	5030	5030	5030	0
608	20231018	105700	12462350	5030	5030	5030	5030	0
609	20231018	105600	12462350	5030	5030	5030	5030	0
610	20231018	105500	12462350	5030	5030	5030	5030	0
611	20231018	105400	12462350	5030	5030	5030	5030	0
612	20231018	105300	12462350	5030	5030	5030	5030	0
613	20231018	105200	12462350	5030	5030	5030	5030	0
614	20231018	105100	12462350	5030	5030	5030	5030	0
615	20231018	105000	12462350	5030	5030	5030	5030	0
616	20231018	104900	12462350	5030	5030	5030	5030	0
617	20231018	104800	12462350	5030	5030	5030	5030	0
618	20231018	104700	12462350	5030	5030	5030	5030	0
619	20231018	104600	12462350	5030	5030	5030	5030	0
620	20231018	104500	12462350	5030	5030	5030	5030	3
621	20231018	104400	12447260	5020	5020	5020	5020	0
622	20231018	104300	12447260	5020	5020	5020	5020	0
623	20231018	104200	12447260	5020	5020	5020	5020	0
624	20231018	104100	12447260	5020	5020	5020	5020	0
625	20231018	104000	12447260	5020	5020	5020	5020	0
626	20231018	103900	12447260	5020	5020	5020	5020	0
627	20231018	103800	12447260	5020	5020	5020	5020	0
628	20231018	103700	12447260	5020	5020	5020	5020	0
629	20231018	103600	12447260	5020	5020	5020	5020	0
630	20231018	103500	12447260	5020	5020	5020	5020	0
631	20231018	103400	12447260	5020	5020	5020	5020	44
632	20231018	103300	12226380	5020	5020	5020	5020	0
633	20231018	103200	12226380	5020	5020	5020	5020	0
634	20231018	103100	12226380	5020	5020	5020	5020	0
635	20231018	103000	12226380	5020	5020	5020	5020	100
636	20231018	102900	11724380	5030	5030	5030	5030	0
637	20231018	102800	11724380	5030	5030	5030	5030	0
638	20231018	102700	11724380	5030	5030	5030	5030	0
639	20231018	102600	11724380	5030	5030	5030	5030	0
640	20231018	102500	11724380	5030	5030	5030	5030	17
641	20231018	102400	11638870	5030	5030	5030	5030	2
642	20231018	102300	11628810	5030	5030	5030	5030	0
643	20231018	102200	11628810	5030	5030	5030	5030	0
644	20231018	102100	11628810	5030	5030	5030	5030	0
645	20231018	102000	11628810	5030	5030	5030	5030	0
646	20231018	101900	11628810	5030	5030	5030	5030	0
647	20231018	101800	11628810	5030	5030	5030	5030	0
648	20231018	101700	11628810	5030	5030	5030	5030	0
649	20231018	101600	11628810	5030	5030	5030	5030	0
650	20231018	101500	11628810	5030	5030	5030	5030	0
651	20231018	101400	11628810	5030	5030	5030	5030	0
652	20231018	101300	11628810	5030	5030	5030	5030	0
653	20231018	101200	11628810	5030	5030	5030	5030	0
654	20231018	101100	11628810	5030	5030	5030	5030	0
655	20231018	101000	11628810	5030	5030	5030	5030	10
656	20231018	100900	11578510	5030	5030	5030	5030	0
657	20231018	100800	11578510	5030	5030	5030	5030	0
658	20231018	100700	11578510	5030	5030	5030	5030	9
659	20231018	100600	11533240	5020	5020	5020	5020	0
660	20231018	100500	11533240	5020	5020	5020	5020	0
661	20231018	100400	11533240	5020	5020	5020	5020	205
662	20231018	100300	10504140	5030	5030	5030	5030	0
663	20231018	100200	10504140	5030	5030	5030	5030	5
664	20231018	100100	10478990	5030	5030	5030	5030	58
665	20231018	100000	10187250	5020	5020	5020	5020	251
666	20231018	095900	8927230	5030	5030	5030	5030	0
667	20231018	095800	8927230	5030	5030	5030	5030	0
668	20231018	095700	8927230	5030	5030	5030	5030	0
669	20231018	095600	8927230	5030	5020	5030	5020	27
670	20231018	095500	8791630	5020	5020	5020	5020	179
671	20231018	095400	7893050	5020	5020	5020	5020	40
672	20231018	095300	7692250	5020	5020	5020	5020	0
673	20231018	095200	7692250	5020	5020	5020	5020	0
674	20231018	095100	7692250	5020	5020	5020	5020	0
675	20231018	095000	7692250	5020	5020	5020	5020	0
676	20231018	094900	7692250	5020	5020	5020	5020	0
677	20231018	094800	7692250	5020	5020	5020	5020	0
678	20231018	094700	7692250	5020	5020	5020	5020	5
679	20231018	094600	7667150	5020	5020	5020	5020	0
680	20231018	094500	7667150	5020	5020	5020	5020	0
681	20231018	094400	7667150	5020	5020	5020	5020	11
682	20231018	094300	7611930	5030	5030	5030	5030	0
683	20231018	094200	7611930	5030	5030	5030	5030	0
684	20231018	094100	7611930	5030	5030	5030	5030	7
685	20231018	094000	7576720	5030	5030	5030	5030	0
686	20231018	093900	7576720	5030	5030	5030	5030	4
687	20231018	093800	7556600	5030	5020	5030	5020	80
688	20231018	093700	7154990	5020	5020	5020	5020	9
689	20231018	093600	7109810	5010	5020	5020	5010	235
690	20231018	093500	5932260	5020	5020	5020	5020	40
691	20231018	093400	5731460	5020	5020	5020	5020	1
692	20231018	093300	5726440	5020	5020	5020	5020	6
693	20231018	093200	5696320	5020	5020	5020	5020	26
694	20231018	093100	5565800	5020	5020	5020	5020	6
695	20231018	093000	5535680	5020	5020	5020	5020	8
696	20231018	092900	5495520	5020	5020	5020	5020	0
697	20231018	092800	5495520	5020	5020	5020	5020	0
698	20231018	092700	5495520	5020	5020	5020	5020	1
699	20231018	092600	5490500	5020	5020	5020	5020	0
700	20231018	092500	5490500	5020	5020	5020	5020	24
701	20231018	092400	5370020	5020	5020	5020	5020	0
702	20231018	092300	5370020	5020	5020	5020	5020	0
703	20231018	092200	5370020	5020	5020	5020	5020	70
704	20231018	092100	5018620	5020	5020	5020	5020	0
705	20231018	092000	5018620	5020	5020	5020	5020	11
706	20231018	091900	4963400	5020	5020	5020	5020	31
707	20231018	091800	4807780	5020	5020	5020	5020	0
708	20231018	091700	4807780	5020	5020	5020	5020	0
709	20231018	091600	4807780	5020	5020	5020	5020	0
710	20231018	091500	4807780	5020	5020	5020	5020	4
711	20231018	091400	4787700	5020	5020	5020	5020	0
712	20231018	091300	4787700	5020	5020	5020	5020	2
713	20231018	091200	4777660	5020	5020	5020	5020	1
714	20231018	091100	4772640	5020	5020	5020	5020	0
715	20231018	091000	4772640	5020	5020	5020	5020	345
716	20231018	090900	3040740	5020	5020	5020	5020	0
717	20231018	090800	3040740	5020	5020	5020	5020	50
718	20231018	090700	2789740	5020	5020	5020	5020	21
719	20231018	090600	2684320	5020	5020	5020	5020	50
720	20231018	090500	2433320	5020	5030	5030	5020	247
721	20231018	090400	1192110	5030	5030	5030	5030	0
722	20231018	090300	1192110	5030	5030	5030	5030	0
723	20231018	090200	1192110	5030	5030	5030	5030	10
724	20231018	090100	1141810	5030	5030	5030	5030	0
725	20231018	090000	1141810	5030	5030	5030	5030	227