KissMeData/095270/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194500	42490970	5540	5540	5540	5540	134
3	20231017	194400	42490970	5540	5540	5540	5540	0
4	20231017	194300	42490970	5540	5540	5540	5540	0
5	20231017	194200	42490970	5540	5540	5540	5540	0
6	20231017	194100	42490970	5540	5540	5540	5540	0
7	20231017	194000	42490970	5540	5540	5540	5540	0
8	20231017	193900	42490970	5540	5540	5540	5540	0
9	20231017	193800	42490970	5540	5540	5540	5540	0
10	20231017	193700	42490970	5540	5540	5540	5540	0
11	20231017	193600	42490970	5540	5540	5540	5540	0
12	20231017	193500	42490970	5540	5540	5540	5540	0
13	20231017	193400	42490970	5540	5540	5540	5540	0
14	20231017	193300	42490970	5540	5540	5540	5540	0
15	20231017	193200	42490970	5540	5540	5540	5540	0
16	20231017	193100	42490970	5540	5540	5540	5540	0
17	20231017	193000	42490970	5540	5540	5540	5540	0
18	20231017	192900	42490970	5540	5540	5540	5540	0
19	20231017	192800	42490970	5540	5540	5540	5540	0
20	20231017	192700	42490970	5540	5540	5540	5540	0
21	20231017	192600	42490970	5540	5540	5540	5540	0
22	20231017	192500	42490970	5540	5540	5540	5540	0
23	20231017	192400	42490970	5540	5540	5540	5540	0
24	20231017	192300	42490970	5540	5540	5540	5540	0
25	20231017	192200	42490970	5540	5540	5540	5540	0
26	20231017	192100	42490970	5540	5540	5540	5540	0
27	20231017	192000	42490970	5540	5540	5540	5540	0
28	20231017	191900	42490970	5540	5540	5540	5540	0
29	20231017	191800	42490970	5540	5540	5540	5540	0
30	20231017	191700	42490970	5540	5540	5540	5540	0
31	20231017	191600	42490970	5540	5540	5540	5540	0
32	20231017	191500	42490970	5540	5540	5540	5540	134
33	20231017	191400	42490970	5540	5540	5540	5540	0
34	20231017	191300	42490970	5540	5540	5540	5540	0
35	20231017	191200	42490970	5540	5540	5540	5540	0
36	20231017	191100	42490970	5540	5540	5540	5540	0
37	20231017	191000	42490970	5540	5540	5540	5540	0
38	20231017	190900	42490970	5540	5540	5540	5540	0
39	20231017	190800	42490970	5540	5540	5540	5540	0
40	20231017	190700	42490970	5540	5540	5540	5540	0
41	20231017	190600	42490970	5540	5540	5540	5540	0
42	20231017	190500	42490970	5540	5540	5540	5540	0
43	20231017	190400	42490970	5540	5540	5540	5540	0
44	20231017	190300	42490970	5540	5540	5540	5540	0
45	20231017	190200	42490970	5540	5540	5540	5540	0
46	20231017	190100	42490970	5540	5540	5540	5540	0
47	20231017	190000	42490970	5540	5540	5540	5540	0
48	20231017	185900	42490970	5540	5540	5540	5540	0
49	20231017	185800	42490970	5540	5540	5540	5540	0
50	20231017	185700	42490970	5540	5540	5540	5540	0
51	20231017	185600	42490970	5540	5540	5540	5540	0
52	20231017	185500	42490970	5540	5540	5540	5540	0
53	20231017	185400	42490970	5540	5540	5540	5540	0
54	20231017	185300	42490970	5540	5540	5540	5540	0
55	20231017	185200	42490970	5540	5540	5540	5540	0
56	20231017	185100	42490970	5540	5540	5540	5540	0
57	20231017	185000	42490970	5540	5540	5540	5540	0
58	20231017	184900	42490970	5540	5540	5540	5540	0
59	20231017	184800	42490970	5540	5540	5540	5540	0
60	20231017	184700	42490970	5540	5540	5540	5540	0
61	20231017	184600	42490970	5540	5540	5540	5540	0
62	20231017	184500	42490970	5540	5540	5540	5540	134
63	20231017	184400	42490970	5540	5540	5540	5540	0
64	20231017	184300	42490970	5540	5540	5540	5540	0
65	20231017	184200	42490970	5540	5540	5540	5540	0
66	20231017	184100	42490970	5540	5540	5540	5540	0
67	20231017	184000	42490970	5540	5540	5540	5540	0
68	20231017	183900	42490970	5540	5540	5540	5540	0
69	20231017	183800	42490970	5540	5540	5540	5540	0
70	20231017	183700	42490970	5540	5540	5540	5540	0
71	20231017	183600	42490970	5540	5540	5540	5540	0
72	20231017	183500	42490970	5540	5540	5540	5540	0
73	20231017	183400	42490970	5540	5540	5540	5540	0
74	20231017	183300	42490970	5540	5540	5540	5540	0
75	20231017	183200	42490970	5540	5540	5540	5540	0
76	20231017	183100	42490970	5540	5540	5540	5540	0
77	20231017	183000	42490970	5540	5540	5540	5540	0
78	20231017	182900	42490970	5540	5540	5540	5540	0
79	20231017	182800	42490970	5540	5540	5540	5540	0
80	20231017	182700	42490970	5540	5540	5540	5540	0
81	20231017	182600	42490970	5540	5540	5540	5540	0
82	20231017	182500	42490970	5540	5540	5540	5540	0
83	20231017	182400	42490970	5540	5540	5540	5540	0
84	20231017	182300	42490970	5540	5540	5540	5540	0
85	20231017	182200	42490970	5540	5540	5540	5540	0
86	20231017	182100	42490970	5540	5540	5540	5540	0
87	20231017	182000	42490970	5540	5540	5540	5540	0
88	20231017	181900	42490970	5540	5540	5540	5540	0
89	20231017	181800	42490970	5540	5540	5540	5540	0
90	20231017	181700	42490970	5540	5540	5540	5540	0
91	20231017	181600	42490970	5540	5540	5540	5540	0
92	20231017	181500	42490970	5540	5540	5540	5540	134
93	20231017	181400	42490970	5540	5540	5540	5540	0
94	20231017	181300	42490970	5540	5540	5540	5540	0
95	20231017	181200	42490970	5540	5540	5540	5540	0
96	20231017	181100	42490970	5540	5540	5540	5540	0
97	20231017	181000	42490970	5540	5540	5540	5540	0
98	20231017	180900	42490970	5540	5540	5540	5540	0
99	20231017	180800	42490970	5540	5540	5540	5540	0
100	20231017	180700	42490970	5540	5540	5540	5540	0
101	20231017	180600	42490970	5540	5540	5540	5540	0
102	20231017	180500	42490970	5540	5540	5540	5540	0
103	20231017	180400	42490970	5540	5540	5540	5540	0
104	20231017	180300	42490970	5540	5540	5540	5540	0
105	20231017	180200	42490970	5540	5540	5540	5540	0
106	20231017	180100	42490970	5540	5540	5540	5540	0
107	20231017	180000	42490970	5540	5540	5540	5540	0
108	20231017	175900	42490970	5540	5540	5540	5540	0
109	20231017	175800	42490970	5540	5540	5540	5540	0
110	20231017	175700	42490970	5540	5540	5540	5540	0
111	20231017	175600	42490970	5540	5540	5540	5540	0
112	20231017	175500	42490970	5540	5540	5540	5540	0
113	20231017	175400	42490970	5540	5540	5540	5540	0
114	20231017	175300	42490970	5540	5540	5540	5540	0
115	20231017	175200	42490970	5540	5540	5540	5540	0
116	20231017	175100	42490970	5540	5540	5540	5540	0
117	20231017	175000	42490970	5540	5540	5540	5540	0
118	20231017	174900	42490970	5540	5540	5540	5540	0
119	20231017	174800	42490970	5540	5540	5540	5540	0
120	20231017	174700	42490970	5540	5540	5540	5540	0
121	20231017	174600	42490970	5540	5540	5540	5540	0
122	20231017	174500	42490970	5540	5540	5540	5540	134
123	20231017	174400	42490970	5540	5540	5540	5540	0
124	20231017	174300	42490970	5540	5540	5540	5540	0
125	20231017	174200	42490970	5540	5540	5540	5540	0
126	20231017	174100	42490970	5540	5540	5540	5540	0
127	20231017	174000	42490970	5540	5540	5540	5540	0
128	20231017	173900	42490970	5540	5540	5540	5540	0
129	20231017	173800	42490970	5540	5540	5540	5540	0
130	20231017	173700	42490970	5540	5540	5540	5540	0
131	20231017	173600	42490970	5540	5540	5540	5540	0
132	20231017	173500	42490970	5540	5540	5540	5540	0
133	20231017	173400	42490970	5540	5540	5540	5540	0
134	20231017	173300	42490970	5540	5540	5540	5540	0
135	20231017	173200	42490970	5540	5540	5540	5540	0
136	20231017	173100	42490970	5540	5540	5540	5540	0
137	20231017	173000	42490970	5540	5540	5540	5540	0
138	20231017	172900	42490970	5540	5540	5540	5540	0
139	20231017	172800	42490970	5540	5540	5540	5540	0
140	20231017	172700	42490970	5540	5540	5540	5540	0
141	20231017	172600	42490970	5540	5540	5540	5540	0
142	20231017	172500	42490970	5540	5540	5540	5540	0
143	20231017	172400	42490970	5540	5540	5540	5540	0
144	20231017	172300	42490970	5540	5540	5540	5540	0
145	20231017	172200	42490970	5540	5540	5540	5540	0
146	20231017	172100	42490970	5540	5540	5540	5540	0
147	20231017	172000	42490970	5540	5540	5540	5540	0
148	20231017	171900	42490970	5540	5540	5540	5540	0
149	20231017	171800	42490970	5540	5540	5540	5540	0
150	20231017	171700	42490970	5540	5540	5540	5540	0
151	20231017	171600	42490970	5540	5540	5540	5540	0
152	20231017	171500	42490970	5540	5540	5540	5540	134
153	20231017	171400	42490970	5540	5540	5540	5540	0
154	20231017	171300	42490970	5540	5540	5540	5540	0
155	20231017	171200	42490970	5540	5540	5540	5540	0
156	20231017	171100	42490970	5540	5540	5540	5540	0
157	20231017	171000	42490970	5540	5540	5540	5540	0
158	20231017	170900	42490970	5540	5540	5540	5540	0
159	20231017	170800	42490970	5540	5540	5540	5540	0
160	20231017	170700	42490970	5540	5540	5540	5540	0
161	20231017	170600	42490970	5540	5540	5540	5540	0
162	20231017	170500	42490970	5540	5540	5540	5540	0
163	20231017	170400	42490970	5540	5540	5540	5540	0
164	20231017	170300	42490970	5540	5540	5540	5540	0
165	20231017	170200	42490970	5540	5540	5540	5540	0
166	20231017	170100	42490970	5540	5540	5540	5540	0
167	20231017	170000	42490970	5540	5540	5540	5540	0
168	20231017	165900	42490970	5540	5540	5540	5540	0
169	20231017	165800	42490970	5540	5540	5540	5540	0
170	20231017	165700	42490970	5540	5540	5540	5540	0
171	20231017	165600	42490970	5540	5540	5540	5540	0
172	20231017	165500	42490970	5540	5540	5540	5540	0
173	20231017	165400	42490970	5540	5540	5540	5540	0
174	20231017	165300	42490970	5540	5540	5540	5540	0
175	20231017	165200	42490970	5540	5540	5540	5540	0
176	20231017	165100	42490970	5540	5540	5540	5540	0
177	20231017	165000	42490970	5540	5540	5540	5540	0
178	20231017	164900	42490970	5540	5540	5540	5540	0
179	20231017	164800	42490970	5540	5540	5540	5540	0
180	20231017	164700	42490970	5540	5540	5540	5540	0
181	20231017	164600	42490970	5540	5540	5540	5540	0
182	20231017	164500	42490970	5540	5540	5540	5540	134
183	20231017	164400	42490970	5540	5540	5540	5540	0
184	20231017	164300	42490970	5540	5540	5540	5540	0
185	20231017	164200	42490970	5540	5540	5540	5540	0
186	20231017	164100	42490970	5540	5540	5540	5540	0
187	20231017	164000	42490970	5540	5540	5540	5540	0
188	20231017	163900	42490970	5540	5540	5540	5540	0
189	20231017	163800	42490970	5540	5540	5540	5540	0
190	20231017	163700	42490970	5540	5540	5540	5540	0
191	20231017	163600	42490970	5540	5540	5540	5540	0
192	20231017	163500	42490970	5540	5540	5540	5540	0
193	20231017	163400	42490970	5540	5540	5540	5540	0
194	20231017	163300	42490970	5540	5540	5540	5540	0
195	20231017	163200	42490970	5540	5540	5540	5540	0
196	20231017	163100	42490970	5540	5540	5540	5540	0
197	20231017	163000	42490970	5540	5540	5540	5540	0
198	20231017	162900	42490970	5540	5540	5540	5540	0
199	20231017	162800	42490970	5540	5540	5540	5540	0
200	20231017	162700	42490970	5540	5540	5540	5540	0
201	20231017	162600	42490970	5540	5540	5540	5540	0
202	20231017	162500	42490970	5540	5540	5540	5540	0
203	20231017	162400	42490970	5540	5540	5540	5540	0
204	20231017	162300	42490970	5540	5540	5540	5540	0
205	20231017	162200	42490970	5540	5540	5540	5540	0
206	20231017	162100	42490970	5540	5540	5540	5540	0
207	20231017	162000	42490970	5540	5540	5540	5540	0
208	20231017	161900	42490970	5540	5540	5540	5540	0
209	20231017	161800	42490970	5540	5540	5540	5540	0
210	20231017	161700	42490970	5540	5540	5540	5540	0
211	20231017	161600	42490970	5540	5540	5540	5540	0
212	20231017	161500	42490970	5540	5540	5540	5540	134
213	20231017	161400	42490970	5540	5540	5540	5540	0
214	20231017	161300	42490970	5540	5540	5540	5540	0
215	20231017	161200	42490970	5540	5540	5540	5540	0
216	20231017	161100	42490970	5540	5540	5540	5540	0
217	20231017	161000	42490970	5540	5540	5540	5540	0
218	20231017	160900	42490970	5540	5540	5540	5540	0
219	20231017	160800	42490970	5540	5540	5540	5540	0
220	20231017	160700	42490970	5540	5540	5540	5540	0
221	20231017	160600	42490970	5540	5540	5540	5540	0
222	20231017	160500	42490970	5540	5540	5540	5540	0
223	20231017	160400	42490970	5540	5540	5540	5540	0
224	20231017	160300	42490970	5540	5540	5540	5540	0
225	20231017	160200	42490970	5540	5540	5540	5540	0
226	20231017	160100	42490970	5540	5540	5540	5540	0
227	20231017	160000	42490970	5540	5540	5540	5540	0
228	20231017	155900	42490970	5540	5540	5540	5540	0
229	20231017	155800	42490970	5540	5540	5540	5540	0
230	20231017	155700	42490970	5540	5540	5540	5540	0
231	20231017	155600	42490970	5540	5540	5540	5540	0
232	20231017	155500	42490970	5540	5540	5540	5540	0
233	20231017	155400	42490970	5540	5540	5540	5540	0
234	20231017	155300	42490970	5540	5540	5540	5540	0
235	20231017	155200	42490970	5540	5540	5540	5540	0
236	20231017	155100	42490970	5540	5540	5540	5540	0
237	20231017	155000	42490970	5540	5540	5540	5540	0
238	20231017	154900	42490970	5540	5540	5540	5540	0
239	20231017	154800	42490970	5540	5540	5540	5540	0
240	20231017	154700	42490970	5540	5540	5540	5540	0
241	20231017	154600	42490970	5540	5540	5540	5540	0
242	20231017	154500	42490970	5540	5540	5540	5540	134
243	20231017	154400	42490970	5540	5540	5540	5540	0
244	20231017	154300	42490970	5540	5540	5540	5540	0
245	20231017	154200	42490970	5540	5540	5540	5540	0
246	20231017	154100	42490970	5540	5540	5540	5540	0
247	20231017	154000	42490970	5540	5540	5540	5540	0
248	20231017	153900	42490970	5540	5540	5540	5540	0
249	20231017	153800	42490970	5540	5540	5540	5540	0
250	20231017	153700	42490970	5540	5540	5540	5540	0
251	20231017	153600	42490970	5540	5540	5540	5540	0
252	20231017	153500	42490970	5540	5540	5540	5540	0
253	20231017	153400	42490970	5540	5540	5540	5540	0
254	20231017	153300	42490970	5540	5540	5540	5540	0
255	20231017	153200	42490970	5540	5540	5540	5540	0
256	20231017	153100	42490970	5540	5540	5540	5540	0
257	20231017	153000	42490970	5540	5540	5540	5540	134
258	20231017	152900	41748610	5570	5570	5570	5570	0
259	20231017	152800	41748610	5570	5570	5570	5570	0
260	20231017	152700	41748610	5570	5570	5570	5570	0
261	20231017	152600	41748610	5570	5570	5570	5570	0
262	20231017	152500	41748610	5570	5570	5570	5570	0
263	20231017	152400	41748610	5570	5570	5570	5570	0
264	20231017	152300	41748610	5570	5570	5570	5570	0
265	20231017	152200	41748610	5570	5570	5570	5570	0
266	20231017	152100	41748610	5570	5570	5570	5570	0
267	20231017	152000	41748610	5570	5570	5570	5570	0
268	20231017	151900	41748610	5570	5570	5570	5570	24
269	20231017	151800	41614930	5580	5580	5580	5580	1
270	20231017	151700	41609350	5580	5580	5580	5580	0
271	20231017	151600	41609350	5580	5580	5580	5580	17
272	20231017	151500	41514490	5580	5580	5580	5580	0
273	20231017	151400	41514490	5580	5580	5580	5580	0
274	20231017	151300	41514490	5580	5580	5580	5580	0
275	20231017	151200	41514490	5580	5580	5580	5580	0
276	20231017	151100	41514490	5580	5580	5580	5580	0
277	20231017	151000	41514490	5580	5580	5580	5580	0
278	20231017	150900	41514490	5580	5580	5580	5580	0
279	20231017	150800	41514490	5580	5580	5580	5580	0
280	20231017	150700	41514490	5580	5580	5580	5580	0
281	20231017	150600	41514490	5580	5580	5580	5580	3
282	20231017	150500	41497750	5580	5580	5580	5580	0
283	20231017	150400	41497750	5580	5580	5580	5580	404
284	20231017	150300	39243430	5580	5580	5580	5580	0
285	20231017	150200	39243430	5580	5580	5580	5580	0
286	20231017	150100	39243430	5580	5580	5580	5580	0
287	20231017	150000	39243430	5580	5580	5580	5580	0
288	20231017	145900	39243430	5580	5580	5580	5580	0
289	20231017	145800	39243430	5580	5580	5580	5580	0
290	20231017	145700	39243430	5580	5580	5580	5580	0
291	20231017	145600	39243430	5580	5580	5580	5580	0
292	20231017	145500	39243430	5580	5580	5580	5580	0
293	20231017	145400	39243430	5580	5580	5580	5580	0
294	20231017	145300	39243430	5580	5580	5580	5580	0
295	20231017	145200	39243430	5580	5580	5580	5580	0
296	20231017	145100	39243430	5580	5580	5580	5580	0
297	20231017	145000	39243430	5580	5580	5580	5580	0
298	20231017	144900	39243430	5580	5580	5580	5580	0
299	20231017	144800	39243430	5580	5580	5580	5580	0
300	20231017	144700	39243430	5580	5580	5580	5580	0
301	20231017	144600	39243430	5580	5580	5580	5580	0
302	20231017	144500	39243430	5580	5580	5580	5580	2
303	20231017	144400	39232270	5580	5580	5580	5580	0
304	20231017	144300	39232270	5580	5580	5580	5580	0
305	20231017	144200	39232270	5580	5580	5580	5580	0
306	20231017	144100	39232270	5580	5580	5580	5580	0
307	20231017	144000	39232270	5580	5580	5580	5580	0
308	20231017	143900	39232270	5580	5580	5580	5580	0
309	20231017	143800	39232270	5580	5580	5580	5580	0
310	20231017	143700	39232270	5580	5580	5580	5580	0
311	20231017	143600	39232270	5580	5580	5580	5580	0
312	20231017	143500	39232270	5580	5580	5580	5580	0
313	20231017	143400	39232270	5580	5580	5580	5580	0
314	20231017	143300	39232270	5580	5580	5580	5580	0
315	20231017	143200	39232270	5580	5580	5580	5580	0
316	20231017	143100	39232270	5580	5580	5580	5580	1
317	20231017	143000	39226690	5550	5550	5550	5550	0
318	20231017	142900	39226690	5550	5550	5550	5550	0
319	20231017	142800	39226690	5550	5550	5550	5550	0
320	20231017	142700	39226690	5550	5550	5550	5550	0
321	20231017	142600	39226690	5550	5550	5550	5550	0
322	20231017	142500	39226690	5550	5550	5550	5550	0
323	20231017	142400	39226690	5550	5550	5550	5550	0
324	20231017	142300	39226690	5550	5550	5550	5550	0
325	20231017	142200	39226690	5550	5550	5550	5550	0
326	20231017	142100	39226690	5550	5550	5550	5550	0
327	20231017	142000	39226690	5550	5550	5550	5550	0
328	20231017	141900	39226690	5550	5550	5550	5550	0
329	20231017	141800	39226690	5550	5550	5550	5550	0
330	20231017	141700	39226690	5550	5550	5550	5550	0
331	20231017	141600	39226690	5550	5550	5550	5550	0
332	20231017	141500	39226690	5550	5550	5550	5550	0
333	20231017	141400	39226690	5550	5550	5550	5550	0
334	20231017	141300	39226690	5550	5550	5550	5550	0
335	20231017	141200	39226690	5550	5550	5550	5550	0
336	20231017	141100	39226690	5550	5550	5550	5550	0
337	20231017	141000	39226690	5550	5550	5550	5550	0
338	20231017	140900	39226690	5550	5550	5550	5550	0
339	20231017	140800	39226690	5550	5550	5550	5550	0
340	20231017	140700	39226690	5550	5550	5550	5550	0
341	20231017	140600	39226690	5550	5550	5550	5550	0
342	20231017	140500	39226690	5550	5550	5550	5550	0
343	20231017	140400	39226690	5550	5550	5550	5550	0
344	20231017	140300	39226690	5550	5550	5550	5550	0
345	20231017	140200	39226690	5550	5550	5550	5550	0
346	20231017	140100	39226690	5550	5550	5550	5550	0
347	20231017	140000	39226690	5550	5550	5550	5550	0
348	20231017	135900	39226690	5550	5550	5550	5550	0
349	20231017	135800	39226690	5550	5550	5550	5550	0
350	20231017	135700	39226690	5550	5550	5550	5550	1
351	20231017	135600	39221140	5570	5570	5570	5570	0
352	20231017	135500	39221140	5570	5570	5570	5570	0
353	20231017	135400	39221140	5570	5570	5570	5570	0
354	20231017	135300	39221140	5570	5570	5570	5570	0
355	20231017	135200	39221140	5570	5570	5570	5570	0
356	20231017	135100	39221140	5570	5570	5570	5570	0
357	20231017	135000	39221140	5570	5570	5570	5570	0
358	20231017	134900	39221140	5570	5570	5570	5570	0
359	20231017	134800	39221140	5570	5570	5570	5570	0
360	20231017	134700	39221140	5570	5570	5570	5570	0
361	20231017	134600	39221140	5570	5570	5570	5570	0
362	20231017	134500	39221140	5570	5570	5570	5570	0
363	20231017	134400	39221140	5570	5570	5570	5570	0
364	20231017	134300	39221140	5570	5570	5570	5570	0
365	20231017	134200	39221140	5570	5570	5570	5570	0
366	20231017	134100	39221140	5570	5570	5570	5570	1000
367	20231017	134000	33651140	5540	5540	5540	5540	0
368	20231017	133900	33651140	5540	5540	5540	5540	2300
369	20231017	133800	20909140	5540	5540	5540	5540	0
370	20231017	133700	20909140	5540	5540	5540	5540	400
371	20231017	133600	18693140	5540	5540	5540	5540	0
372	20231017	133500	18693140	5540	5540	5540	5540	0
373	20231017	133400	18693140	5540	5540	5540	5540	0
374	20231017	133300	18693140	5540	5540	5540	5540	0
375	20231017	133200	18693140	5540	5540	5540	5540	0
376	20231017	133100	18693140	5540	5540	5540	5540	0
377	20231017	133000	18693140	5540	5540	5540	5540	0
378	20231017	132900	18693140	5540	5540	5540	5540	0
379	20231017	132800	18693140	5540	5540	5540	5540	0
380	20231017	132700	18693140	5540	5540	5540	5540	0
381	20231017	132600	18693140	5540	5540	5540	5540	0
382	20231017	132500	18693140	5540	5540	5540	5540	0
383	20231017	132400	18693140	5540	5540	5540	5540	0
384	20231017	132300	18693140	5540	5540	5540	5540	0
385	20231017	132200	18693140	5540	5540	5540	5540	1
386	20231017	132100	18687600	5570	5570	5570	5570	0
387	20231017	132000	18687600	5570	5570	5570	5570	0
388	20231017	131900	18687600	5570	5570	5570	5570	0
389	20231017	131800	18687600	5570	5570	5570	5570	0
390	20231017	131700	18687600	5570	5570	5570	5570	0
391	20231017	131600	18687600	5570	5570	5570	5570	0
392	20231017	131500	18687600	5570	5570	5570	5570	0
393	20231017	131400	18687600	5570	5570	5570	5570	0
394	20231017	131300	18687600	5570	5570	5570	5570	0
395	20231017	131200	18687600	5570	5570	5570	5570	0
396	20231017	131100	18687600	5570	5570	5570	5570	0
397	20231017	131000	18687600	5570	5570	5570	5570	0
398	20231017	130900	18687600	5570	5570	5570	5570	0
399	20231017	130800	18687600	5570	5570	5570	5570	0
400	20231017	130700	18687600	5570	5570	5570	5570	0
401	20231017	130600	18687600	5570	5570	5570	5570	0
402	20231017	130500	18687600	5570	5570	5570	5570	0
403	20231017	130400	18687600	5570	5570	5570	5570	0
404	20231017	130300	18687600	5570	5570	5570	5570	0
405	20231017	130200	18687600	5570	5570	5570	5570	0
406	20231017	130100	18687600	5570	5570	5570	5570	1
407	20231017	130000	18682030	5570	5570	5570	5570	0
408	20231017	125900	18682030	5570	5570	5570	5570	0
409	20231017	125800	18682030	5570	5570	5570	5570	0
410	20231017	125700	18682030	5570	5570	5570	5570	0
411	20231017	125600	18682030	5570	5570	5570	5570	0
412	20231017	125500	18682030	5570	5570	5570	5570	0
413	20231017	125400	18682030	5570	5570	5570	5570	0
414	20231017	125300	18682030	5570	5570	5570	5570	0
415	20231017	125200	18682030	5570	5570	5570	5570	0
416	20231017	125100	18682030	5570	5570	5570	5570	0
417	20231017	125000	18682030	5570	5570	5570	5570	0
418	20231017	124900	18682030	5570	5570	5570	5570	0
419	20231017	124800	18682030	5570	5570	5570	5570	0
420	20231017	124700	18682030	5570	5570	5570	5570	0
421	20231017	124600	18682030	5570	5570	5570	5570	0
422	20231017	124500	18682030	5570	5570	5570	5570	0
423	20231017	124400	18682030	5570	5570	5570	5570	0
424	20231017	124300	18682030	5570	5570	5570	5570	0
425	20231017	124200	18682030	5570	5570	5570	5570	0
426	20231017	124100	18682030	5570	5570	5570	5570	0
427	20231017	124000	18682030	5570	5570	5570	5570	5
428	20231017	123900	18654180	5570	5570	5570	5570	0
429	20231017	123800	18654180	5570	5570	5570	5570	0
430	20231017	123700	18654180	5570	5570	5570	5570	0
431	20231017	123600	18654180	5570	5570	5570	5570	0
432	20231017	123500	18654180	5570	5570	5570	5570	0
433	20231017	123400	18654180	5570	5570	5570	5570	0
434	20231017	123300	18654180	5570	5570	5570	5570	0
435	20231017	123200	18654180	5570	5570	5570	5570	0
436	20231017	123100	18654180	5570	5570	5570	5570	0
437	20231017	123000	18654180	5570	5570	5570	5570	0
438	20231017	122900	18654180	5570	5570	5570	5570	0
439	20231017	122800	18654180	5570	5570	5570	5570	0
440	20231017	122700	18654180	5570	5570	5570	5570	0
441	20231017	122600	18654180	5570	5570	5570	5570	1
442	20231017	122500	18648610	5540	5540	5540	5540	0
443	20231017	122400	18648610	5540	5540	5540	5540	0
444	20231017	122300	18648610	5540	5540	5540	5540	0
445	20231017	122200	18648610	5540	5540	5540	5540	0
446	20231017	122100	18648610	5540	5540	5540	5540	0
447	20231017	122000	18648610	5540	5540	5540	5540	0
448	20231017	121900	18648610	5540	5540	5540	5540	0
449	20231017	121800	18648610	5540	5540	5540	5540	0
450	20231017	121700	18648610	5540	5540	5540	5540	0
451	20231017	121600	18648610	5540	5540	5540	5540	0
452	20231017	121500	18648610	5540	5540	5540	5540	0
453	20231017	121400	18648610	5540	5540	5540	5540	0
454	20231017	121300	18648610	5540	5540	5540	5540	100
455	20231017	121200	18094610	5550	5550	5550	5550	0
456	20231017	121100	18094610	5550	5550	5550	5550	0
457	20231017	121000	18094610	5550	5550	5550	5550	0
458	20231017	120900	18094610	5550	5550	5550	5550	0
459	20231017	120800	18094610	5550	5550	5550	5550	0
460	20231017	120700	18094610	5550	5550	5550	5550	0
461	20231017	120600	18094610	5550	5550	5550	5550	0
462	20231017	120500	18094610	5550	5550	5550	5550	100
463	20231017	120400	17539610	5550	5550	5550	5550	0
464	20231017	120300	17539610	5550	5550	5550	5550	1
465	20231017	120200	17534060	5540	5540	5540	5540	0
466	20231017	120100	17534060	5540	5550	5550	5540	412
467	20231017	120000	15251570	5570	5570	5570	5570	0
468	20231017	115900	15251570	5570	5570	5570	5570	0
469	20231017	115800	15251570	5570	5570	5570	5570	6
470	20231017	115700	15218150	5570	5570	5570	5570	0
471	20231017	115600	15218150	5570	5570	5570	5570	0
472	20231017	115500	15218150	5570	5570	5570	5570	0
473	20231017	115400	15218150	5570	5570	5570	5570	0
474	20231017	115300	15218150	5570	5570	5570	5570	0
475	20231017	115200	15218150	5570	5570	5570	5570	0
476	20231017	115100	15218150	5570	5570	5570	5570	0
477	20231017	115000	15218150	5570	5570	5570	5570	0
478	20231017	114900	15218150	5570	5570	5570	5570	0
479	20231017	114800	15218150	5570	5570	5570	5570	0
480	20231017	114700	15218150	5570	5570	5570	5570	0
481	20231017	114600	15218150	5570	5570	5570	5570	0
482	20231017	114500	15218150	5570	5570	5570	5570	0
483	20231017	114400	15218150	5570	5570	5570	5570	0
484	20231017	114300	15218150	5570	5570	5570	5570	0
485	20231017	114200	15218150	5570	5570	5570	5570	0
486	20231017	114100	15218150	5570	5570	5570	5570	0
487	20231017	114000	15218150	5570	5570	5570	5570	0
488	20231017	113900	15218150	5570	5570	5570	5570	0
489	20231017	113800	15218150	5570	5570	5570	5570	0
490	20231017	113700	15218150	5570	5570	5570	5570	0
491	20231017	113600	15218150	5570	5570	5570	5570	0
492	20231017	113500	15218150	5570	5570	5570	5570	0
493	20231017	113400	15218150	5570	5570	5570	5570	0
494	20231017	113300	15218150	5570	5570	5570	5570	0
495	20231017	113200	15218150	5570	5570	5570	5570	0
496	20231017	113100	15218150	5570	5570	5570	5570	0
497	20231017	113000	15218150	5570	5570	5570	5570	0
498	20231017	112900	15218150	5570	5570	5570	5570	0
499	20231017	112800	15218150	5570	5570	5570	5570	0
500	20231017	112700	15218150	5570	5570	5570	5570	0
501	20231017	112600	15218150	5570	5570	5570	5570	0
502	20231017	112500	15218150	5570	5570	5570	5570	0
503	20231017	112400	15218150	5570	5570	5570	5570	0
504	20231017	112300	15218150	5570	5570	5570	5570	0
505	20231017	112200	15218150	5570	5570	5570	5570	0
506	20231017	112100	15218150	5570	5570	5570	5570	0
507	20231017	112000	15218150	5570	5570	5570	5570	0
508	20231017	111900	15218150	5570	5570	5570	5570	0
509	20231017	111800	15218150	5570	5570	5570	5570	0
510	20231017	111700	15218150	5570	5570	5570	5570	0
511	20231017	111600	15218150	5570	5570	5570	5570	0
512	20231017	111500	15218150	5570	5570	5570	5570	0
513	20231017	111400	15218150	5570	5570	5570	5570	0
514	20231017	111300	15218150	5570	5570	5570	5570	0
515	20231017	111200	15218150	5570	5570	5570	5570	0
516	20231017	111100	15218150	5570	5570	5570	5570	0
517	20231017	111000	15218150	5570	5570	5570	5570	0
518	20231017	110900	15218150	5570	5570	5570	5570	0
519	20231017	110800	15218150	5570	5570	5570	5570	0
520	20231017	110700	15218150	5570	5570	5570	5570	0
521	20231017	110600	15218150	5570	5570	5570	5570	0
522	20231017	110500	15218150	5570	5570	5570	5570	0
523	20231017	110400	15218150	5570	5570	5570	5570	0
524	20231017	110300	15218150	5570	5570	5570	5570	0
525	20231017	110200	15218150	5570	5570	5570	5570	0
526	20231017	110100	15218150	5570	5570	5570	5570	0
527	20231017	110000	15218150	5570	5570	5570	5570	0
528	20231017	105900	15218150	5570	5570	5570	5570	0
529	20231017	105800	15218150	5570	5570	5570	5570	0
530	20231017	105700	15218150	5570	5570	5570	5570	0
531	20231017	105600	15218150	5570	5570	5570	5570	0
532	20231017	105500	15218150	5570	5570	5570	5570	0
533	20231017	105400	15218150	5570	5570	5570	5570	0
534	20231017	105300	15218150	5570	5570	5570	5570	0
535	20231017	105200	15218150	5570	5570	5570	5570	0
536	20231017	105100	15218150	5570	5570	5570	5570	0
537	20231017	105000	15218150	5570	5570	5570	5570	1
538	20231017	104900	15212580	5520	5520	5520	5520	0
539	20231017	104800	15212580	5520	5520	5520	5520	0
540	20231017	104700	15212580	5520	5520	5520	5520	0
541	20231017	104600	15212580	5520	5520	5520	5520	0
542	20231017	104500	15212580	5520	5520	5520	5520	0
543	20231017	104400	15212580	5520	5520	5520	5520	0
544	20231017	104300	15212580	5520	5520	5520	5520	0
545	20231017	104200	15212580	5520	5520	5520	5520	0
546	20231017	104100	15212580	5520	5550	5550	5520	760
547	20231017	104000	11006510	5570	5570	5570	5570	0
548	20231017	103900	11006510	5570	5570	5570	5570	0
549	20231017	103800	11006510	5570	5570	5570	5570	0
550	20231017	103700	11006510	5570	5570	5570	5570	0
551	20231017	103600	11006510	5570	5570	5570	5570	0
552	20231017	103500	11006510	5570	5570	5570	5570	0
553	20231017	103400	11006510	5570	5570	5570	5570	0
554	20231017	103300	11006510	5570	5570	5570	5570	0
555	20231017	103200	11006510	5570	5570	5570	5570	0
556	20231017	103100	11006510	5570	5570	5570	5570	0
557	20231017	103000	11006510	5570	5570	5570	5570	0
558	20231017	102900	11006510	5570	5570	5570	5570	1
559	20231017	102800	11000940	5560	5560	5560	5560	0
560	20231017	102700	11000940	5560	5560	5560	5560	0
561	20231017	102600	11000940	5560	5560	5560	5560	0
562	20231017	102500	11000940	5560	5560	5560	5560	0
563	20231017	102400	11000940	5560	5560	5560	5560	0
564	20231017	102300	11000940	5560	5560	5560	5560	624
565	20231017	102200	7531500	5560	5560	5560	5560	0
566	20231017	102100	7531500	5560	5560	5560	5560	0
567	20231017	102000	7531500	5560	5560	5560	5560	0
568	20231017	101900	7531500	5560	5560	5560	5560	0
569	20231017	101800	7531500	5560	5560	5560	5560	0
570	20231017	101700	7531500	5560	5560	5560	5560	0
571	20231017	101600	7531500	5560	5560	5560	5560	0
572	20231017	101500	7531500	5560	5560	5560	5560	0
573	20231017	101400	7531500	5560	5560	5560	5560	0
574	20231017	101300	7531500	5560	5560	5560	5560	0
575	20231017	101200	7531500	5560	5560	5560	5560	0
576	20231017	101100	7531500	5560	5560	5560	5560	200
577	20231017	101000	6419500	5560	5560	5560	5560	0
578	20231017	100900	6419500	5560	5560	5560	5560	0
579	20231017	100800	6419500	5560	5560	5560	5560	0
580	20231017	100700	6419500	5560	5560	5560	5560	0
581	20231017	100600	6419500	5560	5560	5560	5560	0
582	20231017	100500	6419500	5560	5560	5560	5560	0
583	20231017	100400	6419500	5560	5560	5560	5560	0
584	20231017	100300	6419500	5560	5560	5560	5560	1
585	20231017	100200	6413940	5550	5550	5550	5550	0
586	20231017	100100	6413940	5550	5550	5550	5550	0
587	20231017	100000	6413940	5550	5550	5550	5550	0
588	20231017	095900	6413940	5550	5550	5550	5550	0
589	20231017	095800	6413940	5550	5550	5550	5550	0
590	20231017	095700	6413940	5550	5550	5550	5550	0
591	20231017	095600	6413940	5550	5550	5550	5550	0
592	20231017	095500	6413940	5550	5550	5550	5550	10
593	20231017	095400	6358440	5550	5550	5550	5550	0
594	20231017	095300	6358440	5550	5560	5560	5550	307
595	20231017	095200	4653580	5570	5570	5570	5570	190
596	20231017	095100	3595280	5580	5580	5580	5580	0
597	20231017	095000	3595280	5580	5580	5580	5580	0
598	20231017	094900	3595280	5580	5580	5580	5580	0
599	20231017	094800	3595280	5580	5580	5580	5580	0
600	20231017	094700	3595280	5580	5580	5580	5580	0
601	20231017	094600	3595280	5580	5580	5580	5580	0
602	20231017	094500	3595280	5580	5580	5580	5580	0
603	20231017	094400	3595280	5580	5580	5580	5580	0
604	20231017	094300	3595280	5580	5580	5580	5580	0
605	20231017	094200	3595280	5580	5580	5580	5580	0
606	20231017	094100	3595280	5580	5580	5580	5580	0
607	20231017	094000	3595280	5580	5580	5580	5580	0
608	20231017	093900	3595280	5580	5580	5580	5580	0
609	20231017	093800	3595280	5580	5580	5580	5580	0
610	20231017	093700	3595280	5580	5580	5580	5580	0
611	20231017	093600	3595280	5580	5580	5580	5580	192
612	20231017	093500	2523920	5600	5600	5600	5600	0
613	20231017	093400	2523920	5600	5600	5600	5600	0
614	20231017	093300	2523920	5600	5600	5600	5600	0
615	20231017	093200	2523920	5600	5600	5600	5600	0
616	20231017	093100	2523920	5600	5600	5600	5600	0
617	20231017	093000	2523920	5600	5600	5600	5600	0
618	20231017	092900	2523920	5600	5600	5600	5600	0
619	20231017	092800	2523920	5600	5600	5600	5600	0
620	20231017	092700	2523920	5600	5600	5600	5600	0
621	20231017	092600	2523920	5600	5600	5600	5600	0
622	20231017	092500	2523920	5600	5600	5600	5600	0
623	20231017	092400	2523920	5600	5600	5600	5600	0
624	20231017	092300	2523920	5600	5600	5600	5600	0
625	20231017	092200	2523920	5600	5600	5600	5600	1
626	20231017	092100	2518320	5580	5580	5580	5580	0
627	20231017	092000	2518320	5580	5580	5580	5580	0
628	20231017	091900	2518320	5580	5580	5580	5580	0
629	20231017	091800	2518320	5580	5580	5580	5580	0
630	20231017	091700	2518320	5580	5580	5580	5580	0
631	20231017	091600	2518320	5580	5580	5580	5580	0
632	20231017	091500	2518320	5580	5580	5580	5580	0
633	20231017	091400	2518320	5580	5580	5580	5580	187
634	20231017	091300	1474860	5590	5590	5590	5590	0
635	20231017	091200	1474860	5590	5590	5590	5590	1
636	20231017	091100	1469270	5610	5610	5610	5610	1
637	20231017	091000	1463660	5580	5580	5580	5580	0
638	20231017	090900	1463660	5580	5580	5580	5580	74
639	20231017	090800	1050740	5580	5580	5580	5580	0
640	20231017	090700	1050740	5580	5580	5580	5580	0
641	20231017	090600	1050740	5580	5580	5580	5580	0
642	20231017	090500	1050740	5580	5580	5580	5580	0
643	20231017	090400	1050740	5580	5580	5580	5580	0
644	20231017	090300	1050740	5580	5560	5580	5560	179
645	20231017	090200	55240	5560	5560	5560	5560	0
646	20231017	090100	55240	5560	5560	5560	5560	0
647	20231017	090000	55240	5560	5520	5560	5520	10