KissMeData/263700/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202700	187651770	4050	4050	4050	4050	2184
3	20231023	202600	187651770	4050	4050	4050	4050	0
4	20231023	202500	187651770	4050	4050	4050	4050	0
5	20231023	202400	187651770	4050	4050	4050	4050	0
6	20231023	202300	187651770	4050	4050	4050	4050	0
7	20231023	202200	187651770	4050	4050	4050	4050	0
8	20231023	202100	187651770	4050	4050	4050	4050	0
9	20231023	202000	187651770	4050	4050	4050	4050	0
10	20231023	201900	187651770	4050	4050	4050	4050	0
11	20231023	201800	187651770	4050	4050	4050	4050	0
12	20231023	201700	187651770	4050	4050	4050	4050	0
13	20231023	201600	187651770	4050	4050	4050	4050	0
14	20231023	201500	187651770	4050	4050	4050	4050	0
15	20231023	201400	187651770	4050	4050	4050	4050	0
16	20231023	201300	187651770	4050	4050	4050	4050	0
17	20231023	201200	187651770	4050	4050	4050	4050	0
18	20231023	201100	187651770	4050	4050	4050	4050	0
19	20231023	201000	187651770	4050	4050	4050	4050	0
20	20231023	200900	187651770	4050	4050	4050	4050	0
21	20231023	200800	187651770	4050	4050	4050	4050	0
22	20231023	200700	187651770	4050	4050	4050	4050	0
23	20231023	200600	187651770	4050	4050	4050	4050	0
24	20231023	200500	187651770	4050	4050	4050	4050	0
25	20231023	200400	187651770	4050	4050	4050	4050	0
26	20231023	200300	187651770	4050	4050	4050	4050	0
27	20231023	200200	187651770	4050	4050	4050	4050	0
28	20231023	200100	187651770	4050	4050	4050	4050	0
29	20231023	200000	187651770	4050	4050	4050	4050	0
30	20231023	195900	187651770	4050	4050	4050	4050	0
31	20231023	195800	187651770	4050	4050	4050	4050	0
32	20231023	195700	187651770	4050	4050	4050	4050	2184
33	20231023	195600	187651770	4050	4050	4050	4050	0
34	20231023	195500	187651770	4050	4050	4050	4050	0
35	20231023	195400	187651770	4050	4050	4050	4050	0
36	20231023	195300	187651770	4050	4050	4050	4050	0
37	20231023	195200	187651770	4050	4050	4050	4050	0
38	20231023	195100	187651770	4050	4050	4050	4050	0
39	20231023	195000	187651770	4050	4050	4050	4050	0
40	20231023	194900	187651770	4050	4050	4050	4050	0
41	20231023	194800	187651770	4050	4050	4050	4050	0
42	20231023	194700	187651770	4050	4050	4050	4050	0
43	20231023	194600	187651770	4050	4050	4050	4050	0
44	20231023	194500	187651770	4050	4050	4050	4050	0
45	20231023	194400	187651770	4050	4050	4050	4050	0
46	20231023	194300	187651770	4050	4050	4050	4050	0
47	20231023	194200	187651770	4050	4050	4050	4050	0
48	20231023	194100	187651770	4050	4050	4050	4050	0
49	20231023	194000	187651770	4050	4050	4050	4050	0
50	20231023	193900	187651770	4050	4050	4050	4050	0
51	20231023	193800	187651770	4050	4050	4050	4050	0
52	20231023	193700	187651770	4050	4050	4050	4050	0
53	20231023	193600	187651770	4050	4050	4050	4050	0
54	20231023	193500	187651770	4050	4050	4050	4050	0
55	20231023	193400	187651770	4050	4050	4050	4050	0
56	20231023	193300	187651770	4050	4050	4050	4050	0
57	20231023	193200	187651770	4050	4050	4050	4050	0
58	20231023	193100	187651770	4050	4050	4050	4050	0
59	20231023	193000	187651770	4050	4050	4050	4050	0
60	20231023	192900	187651770	4050	4050	4050	4050	0
61	20231023	192800	187651770	4050	4050	4050	4050	0
62	20231023	192700	187651770	4050	4050	4050	4050	2184
63	20231023	192600	187651770	4050	4050	4050	4050	0
64	20231023	192500	187651770	4050	4050	4050	4050	0
65	20231023	192400	187651770	4050	4050	4050	4050	0
66	20231023	192300	187651770	4050	4050	4050	4050	0
67	20231023	192200	187651770	4050	4050	4050	4050	0
68	20231023	192100	187651770	4050	4050	4050	4050	0
69	20231023	192000	187651770	4050	4050	4050	4050	0
70	20231023	191900	187651770	4050	4050	4050	4050	0
71	20231023	191800	187651770	4050	4050	4050	4050	0
72	20231023	191700	187651770	4050	4050	4050	4050	0
73	20231023	191600	187651770	4050	4050	4050	4050	0
74	20231023	191500	187651770	4050	4050	4050	4050	0
75	20231023	191400	187651770	4050	4050	4050	4050	0
76	20231023	191300	187651770	4050	4050	4050	4050	0
77	20231023	191200	187651770	4050	4050	4050	4050	0
78	20231023	191100	187651770	4050	4050	4050	4050	0
79	20231023	191000	187651770	4050	4050	4050	4050	0
80	20231023	190900	187651770	4050	4050	4050	4050	0
81	20231023	190800	187651770	4050	4050	4050	4050	0
82	20231023	190700	187651770	4050	4050	4050	4050	0
83	20231023	190600	187651770	4050	4050	4050	4050	0
84	20231023	190500	187651770	4050	4050	4050	4050	0
85	20231023	190400	187651770	4050	4050	4050	4050	0
86	20231023	190300	187651770	4050	4050	4050	4050	0
87	20231023	190200	187651770	4050	4050	4050	4050	0
88	20231023	190100	187651770	4050	4050	4050	4050	0
89	20231023	190000	187651770	4050	4050	4050	4050	0
90	20231023	185900	187651770	4050	4050	4050	4050	0
91	20231023	185800	187651770	4050	4050	4050	4050	0
92	20231023	185700	187651770	4050	4050	4050	4050	2184
93	20231023	185600	187651770	4050	4050	4050	4050	0
94	20231023	185500	187651770	4050	4050	4050	4050	0
95	20231023	185400	187651770	4050	4050	4050	4050	0
96	20231023	185300	187651770	4050	4050	4050	4050	0
97	20231023	185200	187651770	4050	4050	4050	4050	0
98	20231023	185100	187651770	4050	4050	4050	4050	0
99	20231023	185000	187651770	4050	4050	4050	4050	0
100	20231023	184900	187651770	4050	4050	4050	4050	0
101	20231023	184800	187651770	4050	4050	4050	4050	0
102	20231023	184700	187651770	4050	4050	4050	4050	0
103	20231023	184600	187651770	4050	4050	4050	4050	0
104	20231023	184500	187651770	4050	4050	4050	4050	0
105	20231023	184400	187651770	4050	4050	4050	4050	0
106	20231023	184300	187651770	4050	4050	4050	4050	0
107	20231023	184200	187651770	4050	4050	4050	4050	0
108	20231023	184100	187651770	4050	4050	4050	4050	0
109	20231023	184000	187651770	4050	4050	4050	4050	0
110	20231023	183900	187651770	4050	4050	4050	4050	0
111	20231023	183800	187651770	4050	4050	4050	4050	0
112	20231023	183700	187651770	4050	4050	4050	4050	0
113	20231023	183600	187651770	4050	4050	4050	4050	0
114	20231023	183500	187651770	4050	4050	4050	4050	0
115	20231023	183400	187651770	4050	4050	4050	4050	0
116	20231023	183300	187651770	4050	4050	4050	4050	0
117	20231023	183200	187651770	4050	4050	4050	4050	0
118	20231023	183100	187651770	4050	4050	4050	4050	0
119	20231023	183000	187651770	4050	4050	4050	4050	0
120	20231023	182900	187651770	4050	4050	4050	4050	0
121	20231023	182800	187651770	4050	4050	4050	4050	0
122	20231023	182700	187651770	4050	4050	4050	4050	2184
123	20231023	182600	187651770	4050	4050	4050	4050	0
124	20231023	182500	187651770	4050	4050	4050	4050	0
125	20231023	182400	187651770	4050	4050	4050	4050	0
126	20231023	182300	187651770	4050	4050	4050	4050	0
127	20231023	182200	187651770	4050	4050	4050	4050	0
128	20231023	182100	187651770	4050	4050	4050	4050	0
129	20231023	182000	187651770	4050	4050	4050	4050	0
130	20231023	181900	187651770	4050	4050	4050	4050	0
131	20231023	181800	187651770	4050	4050	4050	4050	0
132	20231023	181700	187651770	4050	4050	4050	4050	0
133	20231023	181600	187651770	4050	4050	4050	4050	0
134	20231023	181500	187651770	4050	4050	4050	4050	0
135	20231023	181400	187651770	4050	4050	4050	4050	0
136	20231023	181300	187651770	4050	4050	4050	4050	0
137	20231023	181200	187651770	4050	4050	4050	4050	0
138	20231023	181100	187651770	4050	4050	4050	4050	0
139	20231023	181000	187651770	4050	4050	4050	4050	0
140	20231023	180900	187651770	4050	4050	4050	4050	0
141	20231023	180800	187651770	4050	4050	4050	4050	0
142	20231023	180700	187651770	4050	4050	4050	4050	0
143	20231023	180600	187651770	4050	4050	4050	4050	0
144	20231023	180500	187651770	4050	4050	4050	4050	0
145	20231023	180400	187651770	4050	4050	4050	4050	0
146	20231023	180300	187651770	4050	4050	4050	4050	0
147	20231023	180200	187651770	4050	4050	4050	4050	0
148	20231023	180100	187651770	4050	4050	4050	4050	0
149	20231023	180000	187651770	4050	4050	4050	4050	0
150	20231023	175900	187651770	4050	4050	4050	4050	0
151	20231023	175800	187651770	4050	4050	4050	4050	0
152	20231023	175700	187651770	4050	4050	4050	4050	2184
153	20231023	175600	187651770	4050	4050	4050	4050	0
154	20231023	175500	187651770	4050	4050	4050	4050	0
155	20231023	175400	187651770	4050	4050	4050	4050	0
156	20231023	175300	187651770	4050	4050	4050	4050	0
157	20231023	175200	187651770	4050	4050	4050	4050	0
158	20231023	175100	187651770	4050	4050	4050	4050	0
159	20231023	175000	187651770	4050	4050	4050	4050	0
160	20231023	174900	187651770	4050	4050	4050	4050	0
161	20231023	174800	187651770	4050	4050	4050	4050	0
162	20231023	174700	187651770	4050	4050	4050	4050	0
163	20231023	174600	187651770	4050	4050	4050	4050	0
164	20231023	174500	187651770	4050	4050	4050	4050	0
165	20231023	174400	187651770	4050	4050	4050	4050	0
166	20231023	174300	187651770	4050	4050	4050	4050	0
167	20231023	174200	187651770	4050	4050	4050	4050	0
168	20231023	174100	187651770	4050	4050	4050	4050	0
169	20231023	174000	187651770	4050	4050	4050	4050	0
170	20231023	173900	187651770	4050	4050	4050	4050	0
171	20231023	173800	187651770	4050	4050	4050	4050	0
172	20231023	173700	187651770	4050	4050	4050	4050	0
173	20231023	173600	187651770	4050	4050	4050	4050	0
174	20231023	173500	187651770	4050	4050	4050	4050	0
175	20231023	173400	187651770	4050	4050	4050	4050	0
176	20231023	173300	187651770	4050	4050	4050	4050	0
177	20231023	173200	187651770	4050	4050	4050	4050	0
178	20231023	173100	187651770	4050	4050	4050	4050	0
179	20231023	173000	187651770	4050	4050	4050	4050	0
180	20231023	172900	187651770	4050	4050	4050	4050	0
181	20231023	172800	187651770	4050	4050	4050	4050	0
182	20231023	172700	187651770	4050	4050	4050	4050	2184
183	20231023	172600	187651770	4050	4050	4050	4050	0
184	20231023	172500	187651770	4050	4050	4050	4050	0
185	20231023	172400	187651770	4050	4050	4050	4050	0
186	20231023	172300	187651770	4050	4050	4050	4050	0
187	20231023	172200	187651770	4050	4050	4050	4050	0
188	20231023	172100	187651770	4050	4050	4050	4050	0
189	20231023	172000	187651770	4050	4050	4050	4050	0
190	20231023	171900	187651770	4050	4050	4050	4050	0
191	20231023	171800	187651770	4050	4050	4050	4050	0
192	20231023	171700	187651770	4050	4050	4050	4050	0
193	20231023	171600	187651770	4050	4050	4050	4050	0
194	20231023	171500	187651770	4050	4050	4050	4050	0
195	20231023	171400	187651770	4050	4050	4050	4050	0
196	20231023	171300	187651770	4050	4050	4050	4050	0
197	20231023	171200	187651770	4050	4050	4050	4050	0
198	20231023	171100	187651770	4050	4050	4050	4050	0
199	20231023	171000	187651770	4050	4050	4050	4050	0
200	20231023	170900	187651770	4050	4050	4050	4050	0
201	20231023	170800	187651770	4050	4050	4050	4050	0
202	20231023	170700	187651770	4050	4050	4050	4050	0
203	20231023	170600	187651770	4050	4050	4050	4050	0
204	20231023	170500	187651770	4050	4050	4050	4050	0
205	20231023	170400	187651770	4050	4050	4050	4050	0
206	20231023	170300	187651770	4050	4050	4050	4050	0
207	20231023	170200	187651770	4050	4050	4050	4050	0
208	20231023	170100	187651770	4050	4050	4050	4050	0
209	20231023	170000	187651770	4050	4050	4050	4050	0
210	20231023	165900	187651770	4050	4050	4050	4050	0
211	20231023	165800	187651770	4050	4050	4050	4050	0
212	20231023	165700	187651770	4050	4050	4050	4050	2184
213	20231023	165600	187651770	4050	4050	4050	4050	0
214	20231023	165500	187651770	4050	4050	4050	4050	0
215	20231023	165400	187651770	4050	4050	4050	4050	0
216	20231023	165300	187651770	4050	4050	4050	4050	0
217	20231023	165200	187651770	4050	4050	4050	4050	0
218	20231023	165100	187651770	4050	4050	4050	4050	0
219	20231023	165000	187651770	4050	4050	4050	4050	0
220	20231023	164900	187651770	4050	4050	4050	4050	0
221	20231023	164800	187651770	4050	4050	4050	4050	0
222	20231023	164700	187651770	4050	4050	4050	4050	0
223	20231023	164600	187651770	4050	4050	4050	4050	0
224	20231023	164500	187651770	4050	4050	4050	4050	0
225	20231023	164400	187651770	4050	4050	4050	4050	0
226	20231023	164300	187651770	4050	4050	4050	4050	0
227	20231023	164200	187651770	4050	4050	4050	4050	0
228	20231023	164100	187651770	4050	4050	4050	4050	0
229	20231023	164000	187651770	4050	4050	4050	4050	0
230	20231023	163900	187651770	4050	4050	4050	4050	0
231	20231023	163800	187651770	4050	4050	4050	4050	0
232	20231023	163700	187651770	4050	4050	4050	4050	0
233	20231023	163600	187651770	4050	4050	4050	4050	0
234	20231023	163500	187651770	4050	4050	4050	4050	0
235	20231023	163400	187651770	4050	4050	4050	4050	0
236	20231023	163300	187651770	4050	4050	4050	4050	0
237	20231023	163200	187651770	4050	4050	4050	4050	0
238	20231023	163100	187651770	4050	4050	4050	4050	0
239	20231023	163000	187651770	4050	4050	4050	4050	0
240	20231023	162900	187651770	4050	4050	4050	4050	0
241	20231023	162800	187651770	4050	4050	4050	4050	0
242	20231023	162700	187651770	4050	4050	4050	4050	2184
243	20231023	162600	187651770	4050	4050	4050	4050	0
244	20231023	162500	187651770	4050	4050	4050	4050	0
245	20231023	162400	187651770	4050	4050	4050	4050	0
246	20231023	162300	187651770	4050	4050	4050	4050	0
247	20231023	162200	187651770	4050	4050	4050	4050	0
248	20231023	162100	187651770	4050	4050	4050	4050	0
249	20231023	162000	187651770	4050	4050	4050	4050	0
250	20231023	161900	187651770	4050	4050	4050	4050	0
251	20231023	161800	187651770	4050	4050	4050	4050	0
252	20231023	161700	187651770	4050	4050	4050	4050	0
253	20231023	161600	187651770	4050	4050	4050	4050	0
254	20231023	161500	187651770	4050	4050	4050	4050	0
255	20231023	161400	187651770	4050	4050	4050	4050	0
256	20231023	161300	187651770	4050	4050	4050	4050	0
257	20231023	161200	187651770	4050	4050	4050	4050	0
258	20231023	161100	187651770	4050	4050	4050	4050	0
259	20231023	161000	187651770	4050	4050	4050	4050	0
260	20231023	160900	187651770	4050	4050	4050	4050	0
261	20231023	160800	187651770	4050	4050	4050	4050	0
262	20231023	160700	187651770	4050	4050	4050	4050	0
263	20231023	160600	187651770	4050	4050	4050	4050	0
264	20231023	160500	187651770	4050	4050	4050	4050	0
265	20231023	160400	187651770	4050	4050	4050	4050	0
266	20231023	160300	187651770	4050	4050	4050	4050	0
267	20231023	160200	187651770	4050	4050	4050	4050	0
268	20231023	160100	187651770	4050	4050	4050	4050	0
269	20231023	160000	187651770	4050	4050	4050	4050	0
270	20231023	155900	187651770	4050	4050	4050	4050	0
271	20231023	155800	187651770	4050	4050	4050	4050	0
272	20231023	155700	187651770	4050	4050	4050	4050	2184
273	20231023	155600	187651770	4050	4050	4050	4050	0
274	20231023	155500	187651770	4050	4050	4050	4050	0
275	20231023	155400	187651770	4050	4050	4050	4050	0
276	20231023	155300	187651770	4050	4050	4050	4050	0
277	20231023	155200	187651770	4050	4050	4050	4050	0
278	20231023	155100	187651770	4050	4050	4050	4050	0
279	20231023	155000	187651770	4050	4050	4050	4050	0
280	20231023	154900	187651770	4050	4050	4050	4050	0
281	20231023	154800	187651770	4050	4050	4050	4050	0
282	20231023	154700	187651770	4050	4050	4050	4050	0
283	20231023	154600	187651770	4050	4050	4050	4050	0
284	20231023	154500	187651770	4050	4050	4050	4050	0
285	20231023	154400	187651770	4050	4050	4050	4050	0
286	20231023	154300	187651770	4050	4050	4050	4050	0
287	20231023	154200	187651770	4050	4050	4050	4050	0
288	20231023	154100	187651770	4050	4050	4050	4050	0
289	20231023	154000	187651770	4050	4050	4050	4050	0
290	20231023	153900	187651770	4050	4050	4050	4050	0
291	20231023	153800	187651770	4050	4050	4050	4050	0
292	20231023	153700	187651770	4050	4050	4050	4050	0
293	20231023	153600	187651770	4050	4050	4050	4050	0
294	20231023	153500	187651770	4050	4050	4050	4050	0
295	20231023	153400	187651770	4050	4050	4050	4050	0
296	20231023	153300	187651770	4050	4050	4050	4050	0
297	20231023	153200	187651770	4050	4050	4050	4050	0
298	20231023	153100	187651770	4050	4050	4050	4050	0
299	20231023	153000	187651770	4050	4050	4050	4050	2184
300	20231023	152900	178806570	4050	4050	4050	4050	0
301	20231023	152800	178806570	4050	4050	4050	4050	0
302	20231023	152700	178806570	4050	4050	4050	4050	0
303	20231023	152600	178806570	4050	4050	4050	4050	0
304	20231023	152500	178806570	4050	4050	4050	4050	0
305	20231023	152400	178806570	4050	4050	4050	4050	0
306	20231023	152300	178806570	4050	4050	4050	4050	0
307	20231023	152200	178806570	4050	4050	4050	4050	0
308	20231023	152100	178806570	4050	4050	4050	4050	0
309	20231023	152000	178806570	4050	4050	4050	4050	0
310	20231023	151900	178806570	4050	4060	4060	4050	360
311	20231023	151800	177348470	4050	4050	4050	4050	32
312	20231023	151700	177218870	4050	4050	4050	4050	0
313	20231023	151600	177218870	4050	4050	4050	4050	25
314	20231023	151500	177117620	4055	4055	4055	4055	1
315	20231023	151400	177113565	4055	4055	4055	4055	0
316	20231023	151300	177113565	4055	4055	4055	4055	0
317	20231023	151200	177113565	4055	4055	4055	4055	0
318	20231023	151100	177113565	4055	4055	4055	4055	1275
319	20231023	151000	171943440	4055	4055	4055	4055	38
320	20231023	150900	171789350	4060	4060	4060	4060	0
321	20231023	150800	171789350	4060	4055	4060	4050	59
322	20231023	150700	171550170	4055	4050	4055	4050	644
323	20231023	150600	168938970	4060	4060	4060	4060	0
324	20231023	150500	168938970	4060	4060	4060	4060	0
325	20231023	150400	168938970	4060	4050	4060	4050	75
326	20231023	150300	168635210	4050	4050	4050	4050	6
327	20231023	150200	168610910	4055	4055	4055	4055	122
328	20231023	150100	168116200	4055	4055	4055	4055	1512
329	20231023	150000	161985040	4055	4060	4060	4055	22
330	20231023	145900	161895770	4055	4055	4055	4055	0
331	20231023	145800	161895770	4055	4055	4055	4055	0
332	20231023	145700	161895770	4055	4055	4055	4055	20
333	20231023	145600	161814670	4060	4060	4060	4060	0
334	20231023	145500	161814670	4060	4055	4060	4055	57
335	20231023	145400	161583485	4060	4060	4060	4060	0
336	20231023	145300	161583485	4060	4060	4060	4060	0
337	20231023	145200	161583485	4060	4060	4060	4060	19
338	20231023	145100	161506345	4060	4060	4060	4060	20
339	20231023	145000	161425145	4055	4055	4055	4055	0
340	20231023	144900	161425145	4055	4055	4055	4055	42
341	20231023	144800	161254835	4055	4060	4060	4055	1146
342	20231023	144700	156607430	4060	4060	4060	4060	0
343	20231023	144600	156607430	4060	4060	4060	4060	0
344	20231023	144500	156607430	4060	4060	4060	4060	45
345	20231023	144400	156424730	4060	4060	4060	4060	0
346	20231023	144300	156424730	4060	4060	4060	4060	6
347	20231023	144200	156400370	4060	4060	4060	4060	4
348	20231023	144100	156384130	4060	4060	4060	4060	0
349	20231023	144000	156384130	4060	4060	4060	4060	16
350	20231023	143900	156319170	4060	4060	4060	4060	0
351	20231023	143800	156319170	4060	4060	4060	4060	380
352	20231023	143700	154776370	4065	4065	4065	4065	0
353	20231023	143600	154776370	4065	4065	4065	4065	10
354	20231023	143500	154735720	4065	4065	4065	4065	30
355	20231023	143400	154613770	4060	4060	4060	4060	957
356	20231023	143300	150728350	4060	4060	4060	4060	0
357	20231023	143200	150728350	4060	4060	4060	4060	0
358	20231023	143100	150728350	4060	4060	4060	4060	0
359	20231023	143000	150728350	4060	4060	4060	4060	36
360	20231023	142900	150582190	4065	4065	4065	4065	0
361	20231023	142800	150582190	4065	4065	4065	4065	0
362	20231023	142700	150582190	4065	4065	4065	4065	0
363	20231023	142600	150582190	4065	4065	4065	4065	0
364	20231023	142500	150582190	4065	4060	4065	4060	161
365	20231023	142400	149928480	4060	4060	4060	4060	1
366	20231023	142300	149924420	4060	4060	4060	4060	0
367	20231023	142200	149924420	4060	4060	4060	4060	15
368	20231023	142100	149863520	4055	4055	4055	4055	44
369	20231023	142000	149685100	4055	4055	4055	4055	0
370	20231023	141900	149685100	4055	4055	4055	4055	0
371	20231023	141800	149685100	4055	4055	4055	4055	0
372	20231023	141700	149685100	4055	4055	4055	4055	5
373	20231023	141600	149664825	4055	4055	4055	4055	0
374	20231023	141500	149664825	4055	4055	4055	4055	0
375	20231023	141400	149664825	4055	4055	4055	4055	0
376	20231023	141300	149664825	4055	4055	4055	4055	3
377	20231023	141200	149652660	4055	4055	4055	4055	0
378	20231023	141100	149652660	4055	4055	4055	4055	0
379	20231023	141000	149652660	4055	4060	4060	4055	402
380	20231023	140900	148021545	4065	4065	4065	4065	0
381	20231023	140800	148021545	4065	4065	4065	4065	0
382	20231023	140700	148021545	4065	4065	4065	4065	0
383	20231023	140600	148021545	4065	4065	4065	4065	1
384	20231023	140500	148017480	4060	4060	4060	4060	28
385	20231023	140400	147903800	4060	4060	4060	4060	0
386	20231023	140300	147903800	4060	4060	4060	4060	0
387	20231023	140200	147903800	4060	4060	4060	4060	0
388	20231023	140100	147903800	4060	4060	4060	4060	0
389	20231023	140000	147903800	4060	4060	4060	4060	8
390	20231023	135900	147871320	4060	4060	4060	4060	42
391	20231023	135800	147700800	4065	4065	4065	4065	1
392	20231023	135700	147696735	4060	4060	4060	4060	0
393	20231023	135600	147696735	4060	4060	4060	4060	0
394	20231023	135500	147696735	4060	4060	4060	4060	0
395	20231023	135400	147696735	4060	4060	4060	4060	0
396	20231023	135300	147696735	4060	4060	4060	4060	19
397	20231023	135200	147619595	4060	4060	4060	4060	1290
398	20231023	135100	142382195	4065	4065	4065	4065	100
399	20231023	135000	141975695	4065	4065	4065	4065	0
400	20231023	134900	141975695	4065	4065	4065	4065	0
401	20231023	134800	141975695	4065	4060	4065	4060	18
402	20231023	134700	141902595	4065	4065	4065	4065	0
403	20231023	134600	141902595	4065	4065	4065	4065	0
404	20231023	134500	141902595	4065	4065	4065	4065	100
405	20231023	134400	141496095	4065	4065	4065	4065	735
406	20231023	134300	138508320	4060	4060	4060	4060	30
407	20231023	134200	138386520	4060	4060	4060	4060	0
408	20231023	134100	138386520	4060	4060	4060	4060	4
409	20231023	134000	138370280	4060	4060	4060	4060	339
410	20231023	133900	136993940	4065	4065	4065	4065	0
411	20231023	133800	136993940	4065	4065	4065	4065	0
412	20231023	133700	136993940	4065	4065	4065	4065	81
413	20231023	133600	136664675	4060	4060	4060	4060	0
414	20231023	133500	136664675	4060	4060	4060	4060	0
415	20231023	133400	136664675	4060	4060	4060	4060	42
416	20231023	133300	136494155	4065	4065	4065	4065	0
417	20231023	133200	136494155	4065	4065	4065	4065	0
418	20231023	133100	136494155	4065	4065	4065	4065	0
419	20231023	133000	136494155	4065	4065	4065	4065	131
420	20231023	132900	135961640	4065	4065	4065	4065	500
421	20231023	132800	133929140	4070	4070	4070	4070	1
422	20231023	132700	133925070	4065	4065	4065	4065	200
423	20231023	132600	133112070	4065	4065	4065	4065	0
424	20231023	132500	133112070	4065	4065	4065	4065	0
425	20231023	132400	133112070	4065	4065	4065	4065	4
426	20231023	132300	133095810	4065	4065	4065	4065	0
427	20231023	132200	133095810	4065	4065	4065	4065	0
428	20231023	132100	133095810	4065	4065	4065	4065	1
429	20231023	132000	133091745	4065	4065	4065	4065	0
430	20231023	131900	133091745	4065	4065	4065	4065	0
431	20231023	131800	133091745	4065	4065	4065	4065	0
432	20231023	131700	133091745	4065	4065	4065	4065	0
433	20231023	131600	133091745	4065	4065	4065	4065	8
434	20231023	131500	133059225	4075	4075	4075	4075	2
435	20231023	131400	133051075	4075	4075	4075	4075	0
436	20231023	131300	133051075	4075	4075	4075	4075	59
437	20231023	131200	132810650	4075	4075	4075	4075	553
438	20231023	131100	130557175	4060	4060	4060	4060	0
439	20231023	131000	130557175	4060	4060	4060	4060	0
440	20231023	130900	130557175	4060	4060	4060	4060	0
441	20231023	130800	130557175	4060	4065	4065	4060	1000
442	20231023	130700	126497170	4060	4060	4060	4060	0
443	20231023	130600	126497170	4060	4060	4060	4060	0
444	20231023	130500	126497170	4060	4065	4065	4060	69
445	20231023	130400	126216900	4060	4060	4060	4060	0
446	20231023	130300	126216900	4060	4060	4060	4060	0
447	20231023	130200	126216900	4060	4060	4060	4060	0
448	20231023	130100	126216900	4060	4060	4060	4060	0
449	20231023	130000	126216900	4060	4060	4060	4060	0
450	20231023	125900	126216900	4060	4060	4060	4060	0
451	20231023	125800	126216900	4060	4060	4060	4060	0
452	20231023	125700	126216900	4060	4060	4060	4060	0
453	20231023	125600	126216900	4060	4060	4060	4060	0
454	20231023	125500	126216900	4060	4060	4060	4060	1095
455	20231023	125400	121771200	4060	4060	4060	4060	0
456	20231023	125300	121771200	4060	4060	4060	4060	0
457	20231023	125200	121771200	4060	4060	4060	4060	41
458	20231023	125100	121604740	4075	4075	4075	4075	0
459	20231023	125000	121604740	4075	4075	4075	4075	0
460	20231023	124900	121604740	4075	4075	4075	4075	0
461	20231023	124800	121604740	4075	4075	4075	4075	0
462	20231023	124700	121604740	4075	4075	4075	4075	1
463	20231023	124600	121600665	4060	4060	4060	4060	0
464	20231023	124500	121600665	4060	4060	4060	4060	0
465	20231023	124400	121600665	4060	4060	4060	4060	0
466	20231023	124300	121600665	4060	4060	4060	4060	0
467	20231023	124200	121600665	4060	4060	4060	4060	0
468	20231023	124100	121600665	4060	4060	4060	4060	1
469	20231023	124000	121596605	4060	4060	4060	4060	0
470	20231023	123900	121596605	4060	4060	4060	4060	0
471	20231023	123800	121596605	4060	4060	4060	4060	0
472	20231023	123700	121596605	4060	4060	4060	4060	42
473	20231023	123600	121426085	4060	4060	4060	4060	0
474	20231023	123500	121426085	4060	4060	4060	4060	0
475	20231023	123400	121426085	4060	4060	4060	4060	10
476	20231023	123300	121385485	4060	4060	4060	4060	1
477	20231023	123200	121381425	4060	4060	4060	4060	0
478	20231023	123100	121381425	4060	4060	4060	4060	0
479	20231023	123000	121381425	4060	4060	4060	4060	0
480	20231023	122900	121381425	4060	4060	4060	4060	0
481	20231023	122800	121381425	4060	4060	4060	4060	0
482	20231023	122700	121381425	4060	4060	4060	4060	0
483	20231023	122600	121381425	4060	4060	4060	4060	0
484	20231023	122500	121381425	4060	4060	4060	4060	0
485	20231023	122400	121381425	4060	4060	4060	4060	0
486	20231023	122300	121381425	4060	4060	4060	4060	41
487	20231023	122200	121214965	4060	4060	4060	4060	0
488	20231023	122100	121214965	4060	4060	4060	4060	31
489	20231023	122000	121089105	4060	4060	4060	4060	0
490	20231023	121900	121089105	4060	4065	4065	4060	1283
491	20231023	121800	115879880	4060	4060	4060	4060	0
492	20231023	121700	115879880	4060	4060	4060	4060	0
493	20231023	121600	115879880	4060	4060	4060	4060	0
494	20231023	121500	115879880	4060	4060	4060	4060	600
495	20231023	121400	113443880	4060	4060	4060	4060	0
496	20231023	121300	113443880	4060	4060	4060	4060	0
497	20231023	121200	113443880	4060	4060	4060	4060	30
498	20231023	121100	113322080	4065	4065	4065	4065	0
499	20231023	121000	113322080	4065	4065	4065	4065	2400
500	20231023	120900	103566080	4070	4070	4070	4070	0
501	20231023	120800	103566080	4070	4070	4070	4070	0
502	20231023	120700	103566080	4070	4070	4070	4070	0
503	20231023	120600	103566080	4070	4075	4075	4070	1149
504	20231023	120500	98884200	4075	4075	4075	4075	16
505	20231023	120400	98819000	4075	4075	4075	4075	0
506	20231023	120300	98819000	4075	4075	4075	4075	0
507	20231023	120200	98819000	4075	4075	4075	4075	0
508	20231023	120100	98819000	4075	4075	4075	4075	0
509	20231023	120000	98819000	4075	4075	4075	4075	0
510	20231023	115900	98819000	4075	4075	4075	4075	0
511	20231023	115800	98819000	4075	4070	4075	4070	257
512	20231023	115700	97771885	4070	4070	4070	4070	0
513	20231023	115600	97771885	4070	4070	4070	4070	0
514	20231023	115500	97771885	4070	4070	4070	4070	0
515	20231023	115400	97771885	4070	4070	4070	4070	0
516	20231023	115300	97771885	4070	4070	4070	4070	43
517	20231023	115200	97596875	4070	4070	4070	4070	0
518	20231023	115100	97596875	4070	4070	4070	4070	0
519	20231023	115000	97596875	4070	4070	4070	4070	0
520	20231023	114900	97596875	4070	4070	4070	4070	0
521	20231023	114800	97596875	4070	4070	4070	4070	0
522	20231023	114700	97596875	4070	4070	4070	4070	800
523	20231023	114600	94340875	4070	4070	4070	4070	0
524	20231023	114500	94340875	4070	4070	4070	4070	0
525	20231023	114400	94340875	4070	4070	4070	4070	0
526	20231023	114300	94340875	4070	4070	4070	4070	0
527	20231023	114200	94340875	4070	4070	4070	4070	0
528	20231023	114100	94340875	4070	4070	4070	4070	0
529	20231023	114000	94340875	4070	4070	4070	4070	43
530	20231023	113900	94165865	4070	4070	4070	4070	0
531	20231023	113800	94165865	4070	4070	4070	4070	0
532	20231023	113700	94165865	4070	4070	4070	4070	0
533	20231023	113600	94165865	4070	4070	4070	4070	0
534	20231023	113500	94165865	4070	4070	4070	4070	0
535	20231023	113400	94165865	4070	4070	4070	4070	0
536	20231023	113300	94165865	4070	4070	4070	4070	0
537	20231023	113200	94165865	4070	4070	4070	4070	0
538	20231023	113100	94165865	4070	4070	4070	4070	79
539	20231023	113000	93844335	4070	4070	4070	4070	228
540	20231023	112900	92916375	4070	4070	4070	4070	36
541	20231023	112800	92769855	4075	4075	4075	4075	0
542	20231023	112700	92769855	4075	4075	4075	4075	0
543	20231023	112600	92769855	4075	4075	4075	4075	0
544	20231023	112500	92769855	4075	4075	4075	4075	7
545	20231023	112400	92741330	4070	4070	4070	4070	0
546	20231023	112300	92741330	4070	4070	4070	4070	0
547	20231023	112200	92741330	4070	4070	4070	4070	0
548	20231023	112100	92741330	4070	4070	4070	4070	0
549	20231023	112000	92741330	4070	4075	4075	4070	1000
550	20231023	111900	88671150	4070	4080	4080	4070	3000
551	20231023	111800	76451410	4080	4080	4080	4080	0
552	20231023	111700	76451410	4080	4080	4080	4080	0
553	20231023	111600	76451410	4080	4085	4085	4080	42
554	20231023	111500	76279870	4100	4100	4100	4100	4
555	20231023	111400	76263470	4100	4100	4100	4100	1
556	20231023	111300	76259370	4100	4100	4100	4100	0
557	20231023	111200	76259370	4100	4100	4100	4100	0
558	20231023	111100	76259370	4100	4100	4100	4100	0
559	20231023	111000	76259370	4100	4100	4100	4100	0
560	20231023	110900	76259370	4100	4100	4100	4100	0
561	20231023	110800	76259370	4100	4100	4100	4100	0
562	20231023	110700	76259370	4100	4100	4100	4100	300
563	20231023	110600	75029370	4105	4105	4105	4105	30
564	20231023	110500	74906220	4110	4110	4110	4110	0
565	20231023	110400	74906220	4110	4110	4110	4110	0
566	20231023	110300	74906220	4110	4110	4110	4110	0
567	20231023	110200	74906220	4110	4110	4110	4110	0
568	20231023	110100	74906220	4110	4110	4110	4110	0
569	20231023	110000	74906220	4110	4110	4110	4110	0
570	20231023	105900	74906220	4110	4110	4110	4110	0
571	20231023	105800	74906220	4110	4110	4110	4110	23
572	20231023	105700	74811690	4120	4120	4120	4120	1
573	20231023	105600	74807570	4125	4125	4125	4125	0
574	20231023	105500	74807570	4125	4125	4125	4125	0
575	20231023	105400	74807570	4125	4125	4125	4125	0
576	20231023	105300	74807570	4125	4125	4125	4125	0
577	20231023	105200	74807570	4125	4125	4125	4125	22
578	20231023	105100	74716820	4130	4130	4130	4130	4
579	20231023	105000	74700300	4125	4125	4125	4125	171
580	20231023	104900	73994925	4125	4125	4125	4125	0
581	20231023	104800	73994925	4125	4125	4125	4125	0
582	20231023	104700	73994925	4125	4120	4125	4120	15
583	20231023	104600	73933100	4115	4115	4115	4115	0
584	20231023	104500	73933100	4115	4115	4115	4115	0
585	20231023	104400	73933100	4115	4115	4115	4115	0
586	20231023	104300	73933100	4115	4115	4115	4115	0
587	20231023	104200	73933100	4115	4115	4115	4115	0
588	20231023	104100	73933100	4115	4115	4115	4115	0
589	20231023	104000	73933100	4115	4115	4115	4115	0
590	20231023	103900	73933100	4115	4115	4115	4115	0
591	20231023	103800	73933100	4115	4115	4115	4115	0
592	20231023	103700	73933100	4115	4115	4115	4115	0
593	20231023	103600	73933100	4115	4115	4115	4115	61
594	20231023	103500	73682085	4125	4125	4125	4125	0
595	20231023	103400	73682085	4125	4125	4125	4125	0
596	20231023	103300	73682085	4125	4125	4125	4125	0
597	20231023	103200	73682085	4125	4125	4125	4125	0
598	20231023	103100	73682085	4125	4110	4125	4110	16
599	20231023	103000	73616235	4100	4100	4100	4100	50
600	20231023	102900	73411235	4095	4095	4095	4095	0
601	20231023	102800	73411235	4095	4105	4105	4095	50
602	20231023	102700	73206475	4100	4100	4100	4100	0
603	20231023	102600	73206475	4100	4100	4100	4100	0
604	20231023	102500	73206475	4100	4100	4100	4100	29
605	20231023	102400	73087575	4115	4115	4115	4115	4
606	20231023	102300	73071115	4100	4100	4100	4100	232
607	20231023	102200	72119915	4110	4110	4110	4110	0
608	20231023	102100	72119915	4110	4110	4110	4110	0
609	20231023	102000	72119915	4110	4115	4115	4085	42
610	20231023	101900	71947790	4100	4100	4100	4100	0
611	20231023	101800	71947790	4100	4100	4100	4100	41
612	20231023	101700	71779690	4125	4125	4125	4125	4
613	20231023	101600	71763190	4100	4100	4100	4100	0
614	20231023	101500	71763190	4100	4100	4100	4100	0
615	20231023	101400	71763190	4100	4100	4100	4100	0
616	20231023	101300	71763190	4100	4100	4100	4100	0
617	20231023	101200	71763190	4100	4100	4100	4100	0
618	20231023	101100	71763190	4100	4100	4100	4100	0
619	20231023	101000	71763190	4100	4100	4100	4100	0
620	20231023	100900	71763190	4100	4100	4100	4100	41
621	20231023	100800	71595090	4110	4110	4110	4110	0
622	20231023	100700	71595090	4110	4110	4110	4110	0
623	20231023	100600	71595090	4110	4110	4110	4110	68
624	20231023	100500	71315610	4110	4110	4110	4110	0
625	20231023	100400	71315610	4110	4110	4110	4110	0
626	20231023	100300	71315610	4110	4115	4115	4110	200
627	20231023	100200	70493545	4110	4110	4110	4110	0
628	20231023	100100	70493545	4110	4110	4110	4110	0
629	20231023	100000	70493545	4110	4110	4110	4110	0
630	20231023	095900	70493545	4110	4110	4110	4110	0
631	20231023	095800	70493545	4110	4110	4110	4110	0
632	20231023	095700	70493545	4110	4110	4110	4110	0
633	20231023	095600	70493545	4110	4110	4110	4110	10
634	20231023	095500	70452445	4125	4125	4125	4125	0
635	20231023	095400	70452445	4125	4130	4130	4125	247
636	20231023	095300	69432360	4130	4130	4130	4130	4
637	20231023	095200	69415840	4125	4125	4125	4125	0
638	20231023	095100	69415840	4125	4125	4125	4125	0
639	20231023	095000	69415840	4125	4125	4125	4125	0
640	20231023	094900	69415840	4125	4125	4125	4125	3
641	20231023	094800	69403465	4125	4125	4125	4125	47
642	20231023	094700	69209590	4120	4115	4120	4115	467
643	20231023	094600	67287140	4110	4105	4110	4105	2371
644	20231023	094500	57542850	4110	4110	4110	4110	300
645	20231023	094400	56309850	4115	4115	4115	4115	0
646	20231023	094300	56309850	4115	4115	4115	4115	0
647	20231023	094200	56309850	4115	4115	4115	4115	0
648	20231023	094100	56309850	4115	4115	4115	4115	40
649	20231023	094000	56145250	4115	4115	4115	4115	0
650	20231023	093900	56145250	4115	4115	4115	4115	0
651	20231023	093800	56145250	4115	4115	4115	4115	32
652	20231023	093700	56013570	4115	4115	4115	4115	0
653	20231023	093600	56013570	4115	4115	4115	4115	3
654	20231023	093500	56001225	4105	4105	4105	4105	0
655	20231023	093400	56001225	4105	4100	4105	4100	562
656	20231023	093300	53696715	4100	4100	4100	4100	0
657	20231023	093200	53696715	4100	4100	4100	4100	42
658	20231023	093100	53524515	4100	4090	4100	4090	225
659	20231023	093000	52604255	4090	4085	4090	4085	367
660	20231023	092900	51104910	4085	4085	4085	4085	0
661	20231023	092800	51104910	4085	4085	4085	4085	0
662	20231023	092700	51104910	4085	4085	4085	4085	0
663	20231023	092600	51104910	4085	4070	4085	4070	8
664	20231023	092500	51072290	4070	4070	4070	4070	0
665	20231023	092400	51072290	4070	4070	4070	4070	32
666	20231023	092300	50942050	4075	4075	4075	4075	312
667	20231023	092200	49670650	4075	4075	4075	4075	0
668	20231023	092100	49670650	4075	4075	4075	4075	210
669	20231023	092000	48814900	4070	4075	4075	4070	500
670	20231023	091900	46779560	4075	4075	4075	4075	30
671	20231023	091800	46657310	4075	4075	4075	4075	0
672	20231023	091700	46657310	4075	4125	4125	4075	32
673	20231023	091600	46526860	4090	4125	4125	4090	9
674	20231023	091500	46489910	4085	4100	4100	4085	49
675	20231023	091400	46289145	4125	4125	4125	4125	0
676	20231023	091300	46289145	4125	4115	4125	4115	79
677	20231023	091200	45964040	4115	4115	4115	4115	0
678	20231023	091100	45964040	4115	4115	4115	4110	9
679	20231023	091000	45927040	4115	4100	4115	4100	160
680	20231023	090900	45269745	4100	4100	4100	4100	0
681	20231023	090800	45269745	4100	4100	4100	4100	0
682	20231023	090700	45269745	4100	4100	4100	4100	17
683	20231023	090600	45200045	4105	4105	4105	4100	62
684	20231023	090500	44945560	4110	4110	4110	4110	77
685	20231023	090400	44629090	4110	4100	4110	4100	184
686	20231023	090300	43873675	4105	4095	4105	4095	524
687	20231023	090200	41724220	4095	4070	4095	4065	2739
688	20231023	090100	30544875	4080	4080	4080	4080	10
689	20231023	090000	30504075	4095	3990	4095	3990	7645