KissMeData/451800/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205900	243557320	5040	5040	5040	5040	409
3	20231023	205800	243557320	5040	5040	5040	5040	0
4	20231023	205700	243557320	5040	5040	5040	5040	0
5	20231023	205600	243557320	5040	5040	5040	5040	0
6	20231023	205500	243557320	5040	5040	5040	5040	0
7	20231023	205400	243557320	5040	5040	5040	5040	0
8	20231023	205300	243557320	5040	5040	5040	5040	0
9	20231023	205200	243557320	5040	5040	5040	5040	0
10	20231023	205100	243557320	5040	5040	5040	5040	0
11	20231023	205000	243557320	5040	5040	5040	5040	0
12	20231023	204900	243557320	5040	5040	5040	5040	0
13	20231023	204800	243557320	5040	5040	5040	5040	0
14	20231023	204700	243557320	5040	5040	5040	5040	0
15	20231023	204600	243557320	5040	5040	5040	5040	0
16	20231023	204500	243557320	5040	5040	5040	5040	0
17	20231023	204400	243557320	5040	5040	5040	5040	0
18	20231023	204300	243557320	5040	5040	5040	5040	0
19	20231023	204200	243557320	5040	5040	5040	5040	0
20	20231023	204100	243557320	5040	5040	5040	5040	0
21	20231023	204000	243557320	5040	5040	5040	5040	0
22	20231023	203900	243557320	5040	5040	5040	5040	0
23	20231023	203800	243557320	5040	5040	5040	5040	0
24	20231023	203700	243557320	5040	5040	5040	5040	0
25	20231023	203600	243557320	5040	5040	5040	5040	0
26	20231023	203500	243557320	5040	5040	5040	5040	0
27	20231023	203400	243557320	5040	5040	5040	5040	0
28	20231023	203300	243557320	5040	5040	5040	5040	0
29	20231023	203200	243557320	5040	5040	5040	5040	0
30	20231023	203100	243557320	5040	5040	5040	5040	0
31	20231023	203000	243557320	5040	5040	5040	5040	0
32	20231023	202900	243557320	5040	5040	5040	5040	409
33	20231023	202800	243557320	5040	5040	5040	5040	0
34	20231023	202700	243557320	5040	5040	5040	5040	0
35	20231023	202600	243557320	5040	5040	5040	5040	0
36	20231023	202500	243557320	5040	5040	5040	5040	0
37	20231023	202400	243557320	5040	5040	5040	5040	0
38	20231023	202300	243557320	5040	5040	5040	5040	0
39	20231023	202200	243557320	5040	5040	5040	5040	0
40	20231023	202100	243557320	5040	5040	5040	5040	0
41	20231023	202000	243557320	5040	5040	5040	5040	0
42	20231023	201900	243557320	5040	5040	5040	5040	0
43	20231023	201800	243557320	5040	5040	5040	5040	0
44	20231023	201700	243557320	5040	5040	5040	5040	0
45	20231023	201600	243557320	5040	5040	5040	5040	0
46	20231023	201500	243557320	5040	5040	5040	5040	0
47	20231023	201400	243557320	5040	5040	5040	5040	0
48	20231023	201300	243557320	5040	5040	5040	5040	0
49	20231023	201200	243557320	5040	5040	5040	5040	0
50	20231023	201100	243557320	5040	5040	5040	5040	0
51	20231023	201000	243557320	5040	5040	5040	5040	0
52	20231023	200900	243557320	5040	5040	5040	5040	0
53	20231023	200800	243557320	5040	5040	5040	5040	0
54	20231023	200700	243557320	5040	5040	5040	5040	0
55	20231023	200600	243557320	5040	5040	5040	5040	0
56	20231023	200500	243557320	5040	5040	5040	5040	0
57	20231023	200400	243557320	5040	5040	5040	5040	0
58	20231023	200300	243557320	5040	5040	5040	5040	0
59	20231023	200200	243557320	5040	5040	5040	5040	0
60	20231023	200100	243557320	5040	5040	5040	5040	0
61	20231023	200000	243557320	5040	5040	5040	5040	0
62	20231023	195900	243557320	5040	5040	5040	5040	409
63	20231023	195800	243557320	5040	5040	5040	5040	0
64	20231023	195700	243557320	5040	5040	5040	5040	0
65	20231023	195600	243557320	5040	5040	5040	5040	0
66	20231023	195500	243557320	5040	5040	5040	5040	0
67	20231023	195400	243557320	5040	5040	5040	5040	0
68	20231023	195300	243557320	5040	5040	5040	5040	0
69	20231023	195200	243557320	5040	5040	5040	5040	0
70	20231023	195100	243557320	5040	5040	5040	5040	0
71	20231023	195000	243557320	5040	5040	5040	5040	0
72	20231023	194900	243557320	5040	5040	5040	5040	0
73	20231023	194800	243557320	5040	5040	5040	5040	0
74	20231023	194700	243557320	5040	5040	5040	5040	0
75	20231023	194600	243557320	5040	5040	5040	5040	0
76	20231023	194500	243557320	5040	5040	5040	5040	0
77	20231023	194400	243557320	5040	5040	5040	5040	0
78	20231023	194300	243557320	5040	5040	5040	5040	0
79	20231023	194200	243557320	5040	5040	5040	5040	0
80	20231023	194100	243557320	5040	5040	5040	5040	0
81	20231023	194000	243557320	5040	5040	5040	5040	0
82	20231023	193900	243557320	5040	5040	5040	5040	0
83	20231023	193800	243557320	5040	5040	5040	5040	0
84	20231023	193700	243557320	5040	5040	5040	5040	0
85	20231023	193600	243557320	5040	5040	5040	5040	0
86	20231023	193500	243557320	5040	5040	5040	5040	0
87	20231023	193400	243557320	5040	5040	5040	5040	0
88	20231023	193300	243557320	5040	5040	5040	5040	0
89	20231023	193200	243557320	5040	5040	5040	5040	0
90	20231023	193100	243557320	5040	5040	5040	5040	0
91	20231023	193000	243557320	5040	5040	5040	5040	0
92	20231023	192900	243557320	5040	5040	5040	5040	409
93	20231023	192800	243557320	5040	5040	5040	5040	0
94	20231023	192700	243557320	5040	5040	5040	5040	0
95	20231023	192600	243557320	5040	5040	5040	5040	0
96	20231023	192500	243557320	5040	5040	5040	5040	0
97	20231023	192400	243557320	5040	5040	5040	5040	0
98	20231023	192300	243557320	5040	5040	5040	5040	0
99	20231023	192200	243557320	5040	5040	5040	5040	0
100	20231023	192100	243557320	5040	5040	5040	5040	0
101	20231023	192000	243557320	5040	5040	5040	5040	0
102	20231023	191900	243557320	5040	5040	5040	5040	0
103	20231023	191800	243557320	5040	5040	5040	5040	0
104	20231023	191700	243557320	5040	5040	5040	5040	0
105	20231023	191600	243557320	5040	5040	5040	5040	0
106	20231023	191500	243557320	5040	5040	5040	5040	0
107	20231023	191400	243557320	5040	5040	5040	5040	0
108	20231023	191300	243557320	5040	5040	5040	5040	0
109	20231023	191200	243557320	5040	5040	5040	5040	0
110	20231023	191100	243557320	5040	5040	5040	5040	0
111	20231023	191000	243557320	5040	5040	5040	5040	0
112	20231023	190900	243557320	5040	5040	5040	5040	0
113	20231023	190800	243557320	5040	5040	5040	5040	0
114	20231023	190700	243557320	5040	5040	5040	5040	0
115	20231023	190600	243557320	5040	5040	5040	5040	0
116	20231023	190500	243557320	5040	5040	5040	5040	0
117	20231023	190400	243557320	5040	5040	5040	5040	0
118	20231023	190300	243557320	5040	5040	5040	5040	0
119	20231023	190200	243557320	5040	5040	5040	5040	0
120	20231023	190100	243557320	5040	5040	5040	5040	0
121	20231023	190000	243557320	5040	5040	5040	5040	0
122	20231023	185900	243557320	5040	5040	5040	5040	409
123	20231023	185800	243557320	5040	5040	5040	5040	0
124	20231023	185700	243557320	5040	5040	5040	5040	0
125	20231023	185600	243557320	5040	5040	5040	5040	0
126	20231023	185500	243557320	5040	5040	5040	5040	0
127	20231023	185400	243557320	5040	5040	5040	5040	0
128	20231023	185300	243557320	5040	5040	5040	5040	0
129	20231023	185200	243557320	5040	5040	5040	5040	0
130	20231023	185100	243557320	5040	5040	5040	5040	0
131	20231023	185000	243557320	5040	5040	5040	5040	0
132	20231023	184900	243557320	5040	5040	5040	5040	0
133	20231023	184800	243557320	5040	5040	5040	5040	0
134	20231023	184700	243557320	5040	5040	5040	5040	0
135	20231023	184600	243557320	5040	5040	5040	5040	0
136	20231023	184500	243557320	5040	5040	5040	5040	0
137	20231023	184400	243557320	5040	5040	5040	5040	0
138	20231023	184300	243557320	5040	5040	5040	5040	0
139	20231023	184200	243557320	5040	5040	5040	5040	0
140	20231023	184100	243557320	5040	5040	5040	5040	0
141	20231023	184000	243557320	5040	5040	5040	5040	0
142	20231023	183900	243557320	5040	5040	5040	5040	0
143	20231023	183800	243557320	5040	5040	5040	5040	0
144	20231023	183700	243557320	5040	5040	5040	5040	0
145	20231023	183600	243557320	5040	5040	5040	5040	0
146	20231023	183500	243557320	5040	5040	5040	5040	0
147	20231023	183400	243557320	5040	5040	5040	5040	0
148	20231023	183300	243557320	5040	5040	5040	5040	0
149	20231023	183200	243557320	5040	5040	5040	5040	0
150	20231023	183100	243557320	5040	5040	5040	5040	0
151	20231023	183000	243557320	5040	5040	5040	5040	0
152	20231023	182900	243557320	5040	5040	5040	5040	409
153	20231023	182800	243557320	5040	5040	5040	5040	0
154	20231023	182700	243557320	5040	5040	5040	5040	0
155	20231023	182600	243557320	5040	5040	5040	5040	0
156	20231023	182500	243557320	5040	5040	5040	5040	0
157	20231023	182400	243557320	5040	5040	5040	5040	0
158	20231023	182300	243557320	5040	5040	5040	5040	0
159	20231023	182200	243557320	5040	5040	5040	5040	0
160	20231023	182100	243557320	5040	5040	5040	5040	0
161	20231023	182000	243557320	5040	5040	5040	5040	0
162	20231023	181900	243557320	5040	5040	5040	5040	0
163	20231023	181800	243557320	5040	5040	5040	5040	0
164	20231023	181700	243557320	5040	5040	5040	5040	0
165	20231023	181600	243557320	5040	5040	5040	5040	0
166	20231023	181500	243557320	5040	5040	5040	5040	0
167	20231023	181400	243557320	5040	5040	5040	5040	0
168	20231023	181300	243557320	5040	5040	5040	5040	0
169	20231023	181200	243557320	5040	5040	5040	5040	0
170	20231023	181100	243557320	5040	5040	5040	5040	0
171	20231023	181000	243557320	5040	5040	5040	5040	0
172	20231023	180900	243557320	5040	5040	5040	5040	0
173	20231023	180800	243557320	5040	5040	5040	5040	0
174	20231023	180700	243557320	5040	5040	5040	5040	0
175	20231023	180600	243557320	5040	5040	5040	5040	0
176	20231023	180500	243557320	5040	5040	5040	5040	0
177	20231023	180400	243557320	5040	5040	5040	5040	0
178	20231023	180300	243557320	5040	5040	5040	5040	0
179	20231023	180200	243557320	5040	5040	5040	5040	0
180	20231023	180100	243557320	5040	5040	5040	5040	0
181	20231023	180000	243557320	5040	5040	5040	5040	0
182	20231023	175900	243557320	5040	5040	5040	5040	409
183	20231023	175800	243557320	5040	5040	5040	5040	0
184	20231023	175700	243557320	5040	5040	5040	5040	0
185	20231023	175600	243557320	5040	5040	5040	5040	0
186	20231023	175500	243557320	5040	5040	5040	5040	0
187	20231023	175400	243557320	5040	5040	5040	5040	0
188	20231023	175300	243557320	5040	5040	5040	5040	0
189	20231023	175200	243557320	5040	5040	5040	5040	0
190	20231023	175100	243557320	5040	5040	5040	5040	0
191	20231023	175000	243557320	5040	5040	5040	5040	0
192	20231023	174900	243557320	5040	5040	5040	5040	0
193	20231023	174800	243557320	5040	5040	5040	5040	0
194	20231023	174700	243557320	5040	5040	5040	5040	0
195	20231023	174600	243557320	5040	5040	5040	5040	0
196	20231023	174500	243557320	5040	5040	5040	5040	0
197	20231023	174400	243557320	5040	5040	5040	5040	0
198	20231023	174300	243557320	5040	5040	5040	5040	0
199	20231023	174200	243557320	5040	5040	5040	5040	0
200	20231023	174100	243557320	5040	5040	5040	5040	0
201	20231023	174000	243557320	5040	5040	5040	5040	0
202	20231023	173900	243557320	5040	5040	5040	5040	0
203	20231023	173800	243557320	5040	5040	5040	5040	0
204	20231023	173700	243557320	5040	5040	5040	5040	0
205	20231023	173600	243557320	5040	5040	5040	5040	0
206	20231023	173500	243557320	5040	5040	5040	5040	0
207	20231023	173400	243557320	5040	5040	5040	5040	0
208	20231023	173300	243557320	5040	5040	5040	5040	0
209	20231023	173200	243557320	5040	5040	5040	5040	0
210	20231023	173100	243557320	5040	5040	5040	5040	0
211	20231023	173000	243557320	5040	5040	5040	5040	0
212	20231023	172900	243557320	5040	5040	5040	5040	409
213	20231023	172800	243557320	5040	5040	5040	5040	0
214	20231023	172700	243557320	5040	5040	5040	5040	0
215	20231023	172600	243557320	5040	5040	5040	5040	0
216	20231023	172500	243557320	5040	5040	5040	5040	0
217	20231023	172400	243557320	5040	5040	5040	5040	0
218	20231023	172300	243557320	5040	5040	5040	5040	0
219	20231023	172200	243557320	5040	5040	5040	5040	0
220	20231023	172100	243557320	5040	5040	5040	5040	0
221	20231023	172000	243557320	5040	5040	5040	5040	0
222	20231023	171900	243557320	5040	5040	5040	5040	0
223	20231023	171800	243557320	5040	5040	5040	5040	0
224	20231023	171700	243557320	5040	5040	5040	5040	0
225	20231023	171600	243557320	5040	5040	5040	5040	0
226	20231023	171500	243557320	5040	5040	5040	5040	0
227	20231023	171400	243557320	5040	5040	5040	5040	0
228	20231023	171300	243557320	5040	5040	5040	5040	0
229	20231023	171200	243557320	5040	5040	5040	5040	0
230	20231023	171100	243557320	5040	5040	5040	5040	0
231	20231023	171000	243557320	5040	5040	5040	5040	0
232	20231023	170900	243557320	5040	5040	5040	5040	0
233	20231023	170800	243557320	5040	5040	5040	5040	0
234	20231023	170700	243557320	5040	5040	5040	5040	0
235	20231023	170600	243557320	5040	5040	5040	5040	0
236	20231023	170500	243557320	5040	5040	5040	5040	0
237	20231023	170400	243557320	5040	5040	5040	5040	0
238	20231023	170300	243557320	5040	5040	5040	5040	0
239	20231023	170200	243557320	5040	5040	5040	5040	0
240	20231023	170100	243557320	5040	5040	5040	5040	0
241	20231023	170000	243557320	5040	5040	5040	5040	0
242	20231023	165900	243557320	5040	5040	5040	5040	409
243	20231023	165800	243557320	5040	5040	5040	5040	0
244	20231023	165700	243557320	5040	5040	5040	5040	0
245	20231023	165600	243557320	5040	5040	5040	5040	0
246	20231023	165500	243557320	5040	5040	5040	5040	0
247	20231023	165400	243557320	5040	5040	5040	5040	0
248	20231023	165300	243557320	5040	5040	5040	5040	0
249	20231023	165200	243557320	5040	5040	5040	5040	0
250	20231023	165100	243557320	5040	5040	5040	5040	0
251	20231023	165000	243557320	5040	5040	5040	5040	0
252	20231023	164900	243557320	5040	5040	5040	5040	0
253	20231023	164800	243557320	5040	5040	5040	5040	0
254	20231023	164700	243557320	5040	5040	5040	5040	0
255	20231023	164600	243557320	5040	5040	5040	5040	0
256	20231023	164500	243557320	5040	5040	5040	5040	0
257	20231023	164400	243557320	5040	5040	5040	5040	0
258	20231023	164300	243557320	5040	5040	5040	5040	0
259	20231023	164200	243557320	5040	5040	5040	5040	0
260	20231023	164100	243557320	5040	5040	5040	5040	0
261	20231023	164000	243557320	5040	5040	5040	5040	0
262	20231023	163900	243557320	5040	5040	5040	5040	0
263	20231023	163800	243557320	5040	5040	5040	5040	0
264	20231023	163700	243557320	5040	5040	5040	5040	0
265	20231023	163600	243557320	5040	5040	5040	5040	0
266	20231023	163500	243557320	5040	5040	5040	5040	0
267	20231023	163400	243557320	5040	5040	5040	5040	0
268	20231023	163300	243557320	5040	5040	5040	5040	0
269	20231023	163200	243557320	5040	5040	5040	5040	0
270	20231023	163100	243557320	5040	5040	5040	5040	0
271	20231023	163000	243557320	5040	5040	5040	5040	0
272	20231023	162900	243557320	5040	5040	5040	5040	409
273	20231023	162800	243557320	5040	5040	5040	5040	0
274	20231023	162700	243557320	5040	5040	5040	5040	0
275	20231023	162600	243557320	5040	5040	5040	5040	0
276	20231023	162500	243557320	5040	5040	5040	5040	0
277	20231023	162400	243557320	5040	5040	5040	5040	0
278	20231023	162300	243557320	5040	5040	5040	5040	0
279	20231023	162200	243557320	5040	5040	5040	5040	0
280	20231023	162100	243557320	5040	5040	5040	5040	0
281	20231023	162000	243557320	5040	5040	5040	5040	0
282	20231023	161900	243557320	5040	5040	5040	5040	0
283	20231023	161800	243557320	5040	5040	5040	5040	0
284	20231023	161700	243557320	5040	5040	5040	5040	0
285	20231023	161600	243557320	5040	5040	5040	5040	0
286	20231023	161500	243557320	5040	5040	5040	5040	0
287	20231023	161400	243557320	5040	5040	5040	5040	0
288	20231023	161300	243557320	5040	5040	5040	5040	0
289	20231023	161200	243557320	5040	5040	5040	5040	0
290	20231023	161100	243557320	5040	5040	5040	5040	0
291	20231023	161000	243557320	5040	5040	5040	5040	0
292	20231023	160900	243557320	5040	5040	5040	5040	0
293	20231023	160800	243557320	5040	5040	5040	5040	0
294	20231023	160700	243557320	5040	5040	5040	5040	0
295	20231023	160600	243557320	5040	5040	5040	5040	0
296	20231023	160500	243557320	5040	5040	5040	5040	0
297	20231023	160400	243557320	5040	5040	5040	5040	0
298	20231023	160300	243557320	5040	5040	5040	5040	0
299	20231023	160200	243557320	5040	5040	5040	5040	0
300	20231023	160100	243557320	5040	5040	5040	5040	0
301	20231023	160000	243557320	5040	5040	5040	5040	0
302	20231023	155900	243557320	5040	5040	5040	5040	409
303	20231023	155800	243557320	5040	5040	5040	5040	0
304	20231023	155700	243557320	5040	5040	5040	5040	0
305	20231023	155600	243557320	5040	5040	5040	5040	0
306	20231023	155500	243557320	5040	5040	5040	5040	0
307	20231023	155400	243557320	5040	5040	5040	5040	0
308	20231023	155300	243557320	5040	5040	5040	5040	0
309	20231023	155200	243557320	5040	5040	5040	5040	0
310	20231023	155100	243557320	5040	5040	5040	5040	0
311	20231023	155000	243557320	5040	5040	5040	5040	0
312	20231023	154900	243557320	5040	5040	5040	5040	0
313	20231023	154800	243557320	5040	5040	5040	5040	0
314	20231023	154700	243557320	5040	5040	5040	5040	0
315	20231023	154600	243557320	5040	5040	5040	5040	0
316	20231023	154500	243557320	5040	5040	5040	5040	0
317	20231023	154400	243557320	5040	5040	5040	5040	0
318	20231023	154300	243557320	5040	5040	5040	5040	0
319	20231023	154200	243557320	5040	5040	5040	5040	0
320	20231023	154100	243557320	5040	5040	5040	5040	0
321	20231023	154000	243557320	5040	5040	5040	5040	0
322	20231023	153900	243557320	5040	5040	5040	5040	0
323	20231023	153800	243557320	5040	5040	5040	5040	0
324	20231023	153700	243557320	5040	5040	5040	5040	0
325	20231023	153600	243557320	5040	5040	5040	5040	0
326	20231023	153500	243557320	5040	5040	5040	5040	0
327	20231023	153400	243557320	5040	5040	5040	5040	0
328	20231023	153300	243557320	5040	5040	5040	5040	0
329	20231023	153200	243557320	5040	5040	5040	5040	0
330	20231023	153100	243557320	5040	5040	5040	5040	0
331	20231023	153000	243557320	5040	5040	5040	5040	409
332	20231023	152900	241495960	5030	5030	5030	5030	0
333	20231023	152800	241495960	5030	5030	5030	5030	0
334	20231023	152700	241495960	5030	5030	5030	5030	0
335	20231023	152600	241495960	5030	5030	5030	5030	0
336	20231023	152500	241495960	5030	5030	5030	5030	0
337	20231023	152400	241495960	5030	5030	5030	5030	0
338	20231023	152300	241495960	5030	5030	5030	5030	0
339	20231023	152200	241495960	5030	5030	5030	5030	0
340	20231023	152100	241495960	5030	5030	5030	5030	0
341	20231023	152000	241495960	5030	5030	5030	5030	0
342	20231023	151900	241495960	5030	5030	5030	5030	5
343	20231023	151800	241470810	5030	5070	5070	5030	214
344	20231023	151700	240386190	5070	5070	5070	5070	62
345	20231023	151600	240071850	5070	5060	5070	5060	15
346	20231023	151500	239995820	5060	5060	5060	5060	11
347	20231023	151400	239940160	5060	5060	5060	5060	48
348	20231023	151300	239697280	5060	5060	5060	5060	50
349	20231023	151200	239444280	5060	5060	5060	5060	34
350	20231023	151100	239272240	5060	5070	5070	5060	52
351	20231023	151000	239008660	5070	5070	5070	5070	32
352	20231023	150900	238846420	5070	5070	5070	5070	13
353	20231023	150800	238780510	5070	5070	5070	5070	34
354	20231023	150700	238608130	5070	5060	5070	5060	48
355	20231023	150600	238364890	5060	5060	5060	5060	35
356	20231023	150500	238187790	5060	5060	5060	5060	53
357	20231023	150400	237919610	5070	5070	5070	5070	37
358	20231023	150300	237732020	5070	5070	5070	5070	49
359	20231023	150200	237483590	5070	5070	5070	5070	23
360	20231023	150100	237366980	5070	5070	5070	5070	33
361	20231023	150000	237199670	5070	5060	5070	5060	36
362	20231023	145900	237017180	5060	5060	5060	5060	35
363	20231023	145800	236840080	5060	5060	5060	5060	44
364	20231023	145700	236617440	5060	5070	5070	5060	66
365	20231023	145600	236283150	5060	5070	5070	5060	60
366	20231023	145500	235979080	5060	5060	5060	5060	1000
367	20231023	145400	230919080	5060	5060	5060	5060	0
368	20231023	145300	230919080	5060	5060	5060	5060	35
369	20231023	145200	230741980	5060	5060	5060	5060	81
370	20231023	145100	230332120	5060	5060	5060	5060	0
371	20231023	145000	230332120	5060	5070	5070	5060	58
372	20231023	144900	230038540	5080	5040	5080	5040	551
373	20231023	144800	227245390	5030	5040	5040	5030	21
374	20231023	144700	227139740	5040	5050	5050	5040	119
375	20231023	144600	226539860	5050	5040	5050	5040	37
376	20231023	144500	226353060	5050	5040	5050	5040	78
377	20231023	144400	225959480	5050	5050	5050	5040	64
378	20231023	144300	225636530	5060	5050	5060	5050	394
379	20231023	144200	223646370	5050	5050	5050	5050	421
380	20231023	144100	221520320	5050	5050	5050	5050	49
381	20231023	144000	221272870	5050	5050	5050	5050	8
382	20231023	143900	221232470	5050	5050	5060	5050	52
383	20231023	143800	220969400	5050	5060	5060	5050	40
384	20231023	143700	220767040	5060	5050	5060	5050	49
385	20231023	143600	220519140	5060	5060	5060	5060	50
386	20231023	143500	220266140	5060	5060	5060	5060	34
387	20231023	143400	220094100	5060	5050	5060	5050	58
388	20231023	143300	219800720	5050	5050	5050	5050	169
389	20231023	143200	218947270	5060	5060	5060	5060	61
390	20231023	143100	218638610	5060	5060	5060	5060	35
391	20231023	143000	218461510	5060	5060	5060	5060	33
392	20231023	142900	218294530	5050	5060	5060	5050	233
393	20231023	142800	217117550	5060	5060	5060	5060	62
394	20231023	142700	216803830	5050	5050	5050	5050	19
395	20231023	142600	216707880	5050	5040	5050	5040	173
396	20231023	142500	215835830	5050	5050	5050	5050	34
397	20231023	142400	215664130	5050	5050	5050	5050	48
398	20231023	142300	215421730	5050	5050	5050	5050	45
399	20231023	142200	215194480	5050	5050	5050	5050	34
400	20231023	142100	215022780	5050	5050	5050	5050	48
401	20231023	142000	214780380	5050	5040	5050	5040	607
402	20231023	141900	211716100	5030	5030	5030	5030	14
403	20231023	141800	211645680	5020	5030	5030	5020	164
404	20231023	141700	210822360	5030	5030	5030	5030	48
405	20231023	141600	210580920	5030	5030	5030	5030	35
406	20231023	141500	210404870	5030	5030	5030	5030	76
407	20231023	141400	210022590	5030	5030	5030	5030	13
408	20231023	141300	209957200	5030	5030	5030	5030	46
409	20231023	141200	209725820	5030	5030	5030	5030	22
410	20231023	141100	209615160	5030	5040	5040	5030	89
411	20231023	141000	209167390	5040	5040	5040	5040	52
412	20231023	140900	208905310	5040	5040	5040	5040	32
413	20231023	140800	208744030	5040	5040	5040	5040	47
414	20231023	140700	208507150	5040	5040	5040	5040	53
415	20231023	140600	208240030	5040	5040	5040	5040	60
416	20231023	140500	207937630	5030	5030	5030	5030	22
417	20231023	140400	207826970	5030	5020	5030	5020	173
418	20231023	140300	206958380	5030	5030	5030	5030	33
419	20231023	140200	206792390	5030	5030	5030	5030	47
420	20231023	140100	206555980	5030	5030	5030	5030	33
421	20231023	140000	206389990	5030	5030	5030	5030	45
422	20231023	135900	206163640	5030	5030	5030	5030	46
423	20231023	135800	205932260	5030	5030	5030	5030	33
424	20231023	135700	205766270	5030	5030	5030	5030	48
425	20231023	135600	205524830	5040	5040	5040	5040	0
426	20231023	135500	205524830	5040	5030	5040	5030	80
427	20231023	135400	205121650	5030	5030	5030	5030	3
428	20231023	135300	205106560	5040	5040	5040	5040	60
429	20231023	135200	204804160	5040	5040	5040	5040	34
430	20231023	135100	204632800	5040	5040	5040	5040	87
431	20231023	135000	204194320	5040	5040	5040	5040	0
432	20231023	134900	204194320	5040	5050	5050	5040	44
433	20231023	134800	203972440	5050	5050	5050	5050	33
434	20231023	134700	203805790	5040	5040	5040	5040	26
435	20231023	134600	203674750	5050	5050	5050	5050	65
436	20231023	134500	203346500	5010	5010	5010	5010	0
437	20231023	134400	203346500	5010	5010	5010	5010	3852
438	20231023	134300	184047980	5010	5010	5010	5010	119
439	20231023	134200	183451790	5010	5000	5010	5000	984
440	20231023	134100	178527570	5010	5010	5010	5010	409
441	20231023	134000	176478480	5020	5020	5020	5020	47
442	20231023	133900	176242540	5020	5030	5030	5020	977
443	20231023	133800	171337670	5020	5040	5040	5020	232
444	20231023	133700	170171980	5040	5040	5040	5040	36
445	20231023	133600	169990540	5030	5030	5030	5030	2870
446	20231023	133500	155554440	5040	5040	5040	5040	96
447	20231023	133400	155070600	5040	5060	5060	5040	1450
448	20231023	133300	147759880	5070	5070	5070	5070	35
449	20231023	133200	147582430	5050	5060	5060	5050	1483
450	20231023	133100	140083650	5090	5090	5090	5080	101
451	20231023	133000	139570090	5080	5080	5080	5080	13
452	20231023	132900	139504050	5080	5080	5080	5080	13
453	20231023	132800	139438010	5070	5070	5070	5070	160
454	20231023	132700	138626810	5080	5080	5080	5080	47
455	20231023	132600	138388050	5080	5080	5080	5080	31
456	20231023	132500	138230570	5080	5080	5080	5080	44
457	20231023	132400	138007050	5080	5090	5090	5080	47
458	20231023	132300	137767950	5090	5090	5090	5090	67
459	20231023	132200	137426920	5090	5090	5090	5090	0
460	20231023	132100	137426920	5090	5090	5090	5090	13
461	20231023	132000	137360750	5090	5100	5100	5090	62
462	20231023	131900	137044700	5090	5090	5090	5090	7
463	20231023	131800	137009070	5090	5080	5090	5080	37
464	20231023	131700	136820810	5080	5070	5080	5070	200
465	20231023	131600	135806410	5080	5080	5080	5080	50
466	20231023	131500	135552410	5080	5080	5080	5080	0
467	20231023	131400	135552410	5080	5080	5080	5080	51
468	20231023	131300	135293330	5080	5090	5090	5080	55
469	20231023	131200	135013510	5090	5090	5090	5090	75
470	20231023	131100	134631760	5090	5090	5090	5090	0
471	20231023	131000	134631760	5090	5090	5090	5090	13
472	20231023	130900	134565590	5100	5100	5100	5100	88
473	20231023	130800	134116790	5090	5090	5090	5090	0
474	20231023	130700	134116790	5090	5080	5090	5080	14
475	20231023	130600	134045550	5080	5080	5080	5080	158
476	20231023	130500	133242910	5090	5090	5090	5090	50
477	20231023	130400	132988410	5090	5090	5090	5090	0
478	20231023	130300	132988410	5090	5090	5090	5090	99
479	20231023	130200	132484500	5100	5100	5100	5100	79
480	20231023	130100	132081600	5100	5100	5100	5100	13
481	20231023	130000	132015300	5100	5100	5100	5100	0
482	20231023	125900	132015300	5100	5100	5100	5100	67
483	20231023	125800	131673600	5100	5100	5100	5100	39
484	20231023	125700	131474700	5100	5100	5100	5100	45
485	20231023	125600	131245200	5090	5080	5090	5080	198
486	20231023	125500	130238990	5060	5060	5060	5060	0
487	20231023	125400	130238990	5060	5090	5090	5060	453
488	20231023	125300	127940120	5090	5090	5090	5090	0
489	20231023	125200	127940120	5090	5090	5090	5090	51
490	20231023	125100	127680530	5090	5100	5100	5090	57
491	20231023	125000	127390020	5100	5100	5100	5100	65
492	20231023	124900	127058520	5100	5100	5100	5100	0
493	20231023	124800	127058520	5100	5100	5100	5100	38
494	20231023	124700	126864720	5100	5100	5110	5100	90
495	20231023	124600	126405300	5100	5100	5100	5100	13
496	20231023	124500	126339000	5090	5080	5090	5080	32
497	20231023	124400	126176130	5090	5080	5090	5080	174
498	20231023	124300	125292070	5090	5090	5090	5090	52
499	20231023	124200	125027390	5080	5080	5080	5080	3
500	20231023	124100	125012150	5090	5090	5090	5090	51
501	20231023	124000	124752560	5090	5100	5100	5090	52
502	20231023	123900	124487480	5100	5100	5100	5100	53
503	20231023	123800	124217180	5100	5100	5100	5100	0
504	20231023	123700	124217180	5100	5100	5100	5090	58
505	20231023	123600	123921400	5110	5110	5110	5110	41
506	20231023	123500	123711890	5110	5110	5110	5110	13
507	20231023	123400	123645460	5110	5110	5110	5110	63
508	20231023	123300	123323530	5110	5100	5110	5090	193
509	20231023	123200	122340700	5100	5100	5100	5100	38
510	20231023	123100	122146900	5100	5100	5100	5100	13
511	20231023	123000	122080600	5100	5100	5100	5100	51
512	20231023	122900	121820500	5100	5100	5100	5100	38
513	20231023	122800	121626700	5100	5100	5100	5100	53
514	20231023	122700	121356400	5100	5100	5100	5100	0
515	20231023	122600	121356400	5100	5090	5100	5090	219
516	20231023	122500	120241180	5100	5100	5100	5100	42
517	20231023	122400	120026980	5100	5100	5100	5100	13
518	20231023	122300	119960680	5100	5100	5100	5100	39
519	20231023	122200	119761780	5100	5110	5110	5100	101
520	20231023	122100	119245840	5100	5100	5100	5100	0
521	20231023	122000	119245840	5100	5100	5100	5100	118
522	20231023	121900	118644040	5100	5100	5100	5100	52
523	20231023	121800	118378840	5090	5100	5100	5090	198
524	20231023	121700	117370640	5100	5100	5100	5100	102
525	20231023	121600	116850440	5090	5090	5090	5090	500
526	20231023	121500	114305440	5090	5080	5090	5070	229
527	20231023	121400	113143410	5080	5080	5080	5080	41
528	20231023	121300	112935130	5080	5080	5080	5080	13
529	20231023	121200	112869090	5080	5080	5080	5080	41
530	20231023	121100	112660810	5080	5080	5080	5080	52
531	20231023	121000	112396650	5080	5080	5080	5080	83
532	20231023	120900	111975010	5080	5080	5080	5080	13
533	20231023	120800	111908970	5080	5080	5080	5080	39
534	20231023	120700	111710850	5090	5090	5090	5090	50
535	20231023	120600	111456350	5090	5090	5090	5090	92
536	20231023	120500	110988070	5090	5090	5090	5090	0
537	20231023	120400	110988070	5090	5090	5090	5090	38
538	20231023	120300	110794650	5090	5090	5090	5090	41
539	20231023	120200	110585960	5090	5090	5090	5090	112
540	20231023	120100	110015880	5100	5100	5100	5100	0
541	20231023	120000	110015880	5100	5100	5110	5100	106
542	20231023	115900	109474900	5100	5100	5100	5100	0
543	20231023	115800	109474900	5100	5100	5100	5100	19
544	20231023	115700	109378000	5090	5080	5090	5070	240
545	20231023	115600	108157440	5080	5080	5080	5080	56
546	20231023	115500	107872960	5080	5080	5080	5080	116
547	20231023	115400	107283680	5080	5080	5080	5080	12
548	20231023	115300	107222720	5080	5090	5090	5080	154
549	20231023	115200	106440270	5090	5090	5090	5090	38
550	20231023	115100	106246850	5090	5090	5090	5090	13
551	20231023	115000	106180680	5090	5090	5090	5090	37
552	20231023	114900	105992350	5090	5090	5090	5090	54
553	20231023	114800	105717490	5090	5090	5090	5090	41
554	20231023	114700	105508800	5090	5090	5090	5090	13
555	20231023	114600	105442630	5090	5090	5090	5090	76
556	20231023	114500	105055790	5100	5100	5100	5100	62
557	20231023	114400	104739590	5100	5100	5100	5100	41
558	20231023	114300	104530490	5100	5100	5100	5100	0
559	20231023	114200	104530490	5100	5090	5100	5090	46
560	20231023	114100	104295950	5100	5090	5100	5090	63
561	20231023	114000	103975150	5090	5090	5090	5090	54
562	20231023	113900	103700290	5090	5090	5090	5090	56
563	20231023	113800	103415250	5100	5100	5100	5100	64
564	20231023	113700	103088850	5100	5100	5100	5100	37
565	20231023	113600	102900150	5100	5100	5100	5100	0
566	20231023	113500	102900150	5100	5100	5100	5100	78
567	20231023	113400	102502350	5100	5100	5100	5100	13
568	20231023	113300	102436050	5100	5090	5100	5090	189
569	20231023	113200	101473530	5090	5080	5090	5080	16
570	20231023	113100	101392120	5090	5100	5100	5090	46
571	20231023	113000	101157610	5100	5100	5100	5100	51
572	20231023	112900	100897510	5100	5100	5100	5100	40
573	20231023	112800	100693510	5100	5100	5100	5100	13
574	20231023	112700	100627210	5100	5100	5100	5100	52
575	20231023	112600	100362010	5100	5100	5100	5100	64
576	20231023	112500	100035610	5100	5100	5100	5100	13
577	20231023	112400	99969310	5090	5080	5090	5080	173
578	20231023	112300	99090340	5090	5090	5090	5090	54
579	20231023	112200	98815480	5090	5090	5090	5090	40
580	20231023	112100	98611880	5090	5090	5090	5090	53
581	20231023	112000	98342110	5100	5100	5100	5100	0
582	20231023	111900	98342110	5100	5100	5100	5100	25
583	20231023	111800	98214610	5100	5100	5100	5100	64
584	20231023	111700	97888210	5100	5100	5100	5100	37
585	20231023	111600	97699510	5110	5110	5110	5110	26
586	20231023	111500	97566650	5100	5100	5100	5100	108
587	20231023	111400	97015850	5100	5100	5100	5100	0
588	20231023	111300	97015850	5100	5110	5110	5100	130
589	20231023	111200	96352110	5110	5110	5110	5110	26
590	20231023	111100	96219250	5100	5100	5100	5100	58
591	20231023	111000	95923450	5080	5100	5100	5080	106
592	20231023	110900	95382890	5100	5100	5100	5100	0
593	20231023	110800	95382890	5100	5100	5100	5100	145
594	20231023	110700	94643390	5100	5100	5100	5100	0
595	20231023	110600	94643390	5100	5090	5100	5090	75
596	20231023	110500	94261330	5090	5090	5090	5090	0
597	20231023	110400	94261330	5090	5090	5090	5090	82
598	20231023	110300	93843950	5090	5090	5090	5090	13
599	20231023	110200	93777780	5090	5090	5090	5090	21
600	20231023	110100	93670890	5100	5100	5100	5100	86
601	20231023	110000	93232290	5090	5090	5090	5090	0
602	20231023	105900	93232290	5090	5090	5090	5090	160
603	20231023	105800	92417890	5100	5100	5100	5100	0
604	20231023	105700	92417890	5100	5100	5100	5100	12
605	20231023	105600	92356690	5100	5100	5100	5100	0
606	20231023	105500	92356690	5100	5110	5110	5100	73
607	20231023	105400	91984130	5100	5100	5100	5100	86
608	20231023	105300	91545530	5100	5100	5100	5100	0
609	20231023	105200	91545530	5100	5100	5100	5100	75
610	20231023	105100	91163030	5110	5110	5110	5110	13
611	20231023	105000	91096600	5110	5110	5110	5110	77
612	20231023	104900	90703130	5100	5100	5100	5100	3
613	20231023	104800	90687830	5100	5120	5120	5100	41
614	20231023	104700	90478220	5120	5110	5120	5110	66
615	20231023	104600	90140330	5120	5110	5120	5110	1000
616	20231023	104500	85022330	5100	5090	5100	5070	2169
617	20231023	104400	74014050	5090	5100	5100	5090	99
618	20231023	104300	73510010	5100	5100	5100	5100	64
619	20231023	104200	73183610	5100	5100	5100	5100	13
620	20231023	104100	73117310	5100	5100	5100	5100	25
621	20231023	104000	72989810	5110	5110	5110	5110	76
622	20231023	103900	72601450	5110	5110	5110	5110	0
623	20231023	103800	72601450	5110	5110	5110	5110	82
624	20231023	103700	72182430	5110	5110	5110	5110	43
625	20231023	103600	71962700	5110	5110	5110	5110	103
626	20231023	103500	71436370	5110	5110	5110	5110	13
627	20231023	103400	71369940	5110	5120	5120	5110	77
628	20231023	103300	70975820	5120	5110	5120	5110	100
629	20231023	103200	70463900	5110	5110	5110	5110	0
630	20231023	103100	70463900	5110	5110	5110	5110	76
631	20231023	103000	70075540	5110	5110	5110	5110	77
632	20231023	102900	69682070	5120	5110	5120	5110	102
633	20231023	102800	69160720	5110	5110	5110	5110	0
634	20231023	102700	69160720	5110	5110	5110	5110	76
635	20231023	102600	68772360	5110	5110	5110	5110	20
636	20231023	102500	68670160	5120	5120	5120	5120	26
637	20231023	102400	68537040	5120	5120	5120	5120	64
638	20231023	102300	68209360	5120	5120	5120	5120	138
639	20231023	102200	67502800	5120	5120	5120	5120	69
640	20231023	102100	67149520	5120	5120	5120	5120	0
641	20231023	102000	67149520	5120	5120	5120	5120	13
642	20231023	101900	67082960	5120	5120	5120	5120	78
643	20231023	101800	66683600	5130	5130	5130	5130	26
644	20231023	101700	66550220	5130	5130	5130	5130	0
645	20231023	101600	66550220	5130	5100	5130	5090	2101
646	20231023	101500	55817330	5120	5130	5130	5120	192
647	20231023	101400	54832990	5130	5130	5130	5130	26
648	20231023	101300	54699610	5130	5130	5130	5130	0
649	20231023	101200	54699610	5130	5130	5130	5130	10
650	20231023	101100	54648310	5130	5130	5130	5120	261
651	20231023	101000	53310380	5120	5120	5120	5120	87
652	20231023	100900	52864940	5120	5120	5120	5120	13
653	20231023	100800	52798380	5120	5120	5120	5120	69
654	20231023	100700	52445100	5120	5120	5120	5120	13
655	20231023	100600	52378540	5120	5120	5120	5120	65
656	20231023	100500	52045740	5120	5120	5120	5120	13
657	20231023	100400	51979180	5130	5130	5130	5130	0
658	20231023	100300	51979180	5130	5120	5130	5120	141
659	20231023	100200	51256460	5130	5130	5130	5130	0
660	20231023	100100	51256460	5130	5100	5130	5100	833
661	20231023	100000	46995170	5120	5130	5130	5120	101
662	20231023	095900	46477800	5130	5130	5130	5130	0
663	20231023	095800	46477800	5130	5130	5130	5130	0
664	20231023	095700	46477800	5130	5130	5130	5130	119
665	20231023	095600	45867330	5140	5140	5140	5130	109
666	20231023	095500	45307380	5150	5150	5150	5150	0
667	20231023	095400	45307380	5150	5150	5150	5150	0
668	20231023	095300	45307380	5150	5110	5150	5090	1800
669	20231023	095200	36094250	5120	5120	5120	5120	131
670	20231023	095100	35423530	5130	5130	5130	5130	0
671	20231023	095000	35423530	5130	5120	5130	5120	62
672	20231023	094900	35105970	5120	5120	5120	5120	65
673	20231023	094800	34773170	5120	5110	5120	5110	76
674	20231023	094700	34384620	5110	5120	5120	5110	185
675	20231023	094600	33439010	5120	5120	5120	5120	0
676	20231023	094500	33439010	5120	5120	5120	5120	68
677	20231023	094400	33090850	5130	5130	5130	5130	75
678	20231023	094300	32706100	5120	5130	5130	5120	97
679	20231023	094200	32208650	5130	5130	5130	5130	2
680	20231023	094100	32198390	5130	5130	5130	5130	13
681	20231023	094000	32131700	5120	5120	5120	5120	54
682	20231023	093900	31855220	5110	5120	5120	5110	173
683	20231023	093800	30971060	5120	5120	5120	5120	68
684	20231023	093700	30622900	5120	5120	5120	5120	13
685	20231023	093600	30556340	5120	5130	5130	5120	146
686	20231023	093500	29807480	5130	5130	5130	5130	12
687	20231023	093400	29745920	5130	5130	5130	5130	13
688	20231023	093300	29679230	5120	5120	5120	5120	0
689	20231023	093200	29679230	5120	5130	5130	5120	65
690	20231023	093100	29346230	5140	5130	5140	5130	67
691	20231023	093000	29002230	5120	5120	5120	5120	19
692	20231023	092900	28904950	5140	5140	5140	5140	0
693	20231023	092800	28904950	5140	5120	5140	5120	1180
694	20231023	092700	22857650	5120	5120	5120	5120	0
695	20231023	092600	22857650	5120	5120	5120	5120	13
696	20231023	092500	22791090	5120	5120	5120	5120	53
697	20231023	092400	22519730	5130	5130	5130	5130	15
698	20231023	092300	22442780	5130	5140	5140	5130	31
699	20231023	092200	22283620	5130	5130	5130	5130	34
700	20231023	092100	22109200	5140	5140	5140	5140	10
701	20231023	092000	22057800	5150	5150	5150	5150	0
702	20231023	091900	22057800	5150	5120	5150	5090	1116
703	20231023	091800	16350920	5130	5130	5130	5130	80
704	20231023	091700	15940520	5140	5140	5140	5140	13
705	20231023	091600	15873700	5140	5140	5140	5140	0
706	20231023	091500	15873700	5140	5140	5140	5140	13
707	20231023	091400	15806880	5140	5140	5140	5140	0
708	20231023	091300	15806880	5140	5140	5140	5140	12
709	20231023	091200	15745200	5140	5140	5140	5140	0
710	20231023	091100	15745200	5140	5140	5140	5140	13
711	20231023	091000	15678380	5140	5140	5140	5140	13
712	20231023	090900	15611560	5140	5140	5140	5140	0
713	20231023	090800	15611560	5140	5140	5140	5140	13
714	20231023	090700	15544740	5140	5140	5140	5140	9
715	20231023	090600	15498480	5100	5100	5100	5100	0
716	20231023	090500	15498480	5100	5100	5100	5100	2784
717	20231023	090400	1300080	5120	5120	5120	5120	0
718	20231023	090300	1300080	5120	5120	5120	5120	17
719	20231023	090200	1213040	5140	5140	5140	5140	200
720	20231023	090100	185040	5140	5140	5140	5140	0
721	20231023	090000	185040	5140	5140	5140	5140	36