KissMeData/448740/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	205900	139877120	9540	9540	9540	9540	11
3	20231020	205800	139877120	9540	9540	9540	9540	0
4	20231020	205700	139877120	9540	9540	9540	9540	0
5	20231020	205600	139877120	9540	9540	9540	9540	0
6	20231020	205500	139877120	9540	9540	9540	9540	0
7	20231020	205400	139877120	9540	9540	9540	9540	0
8	20231020	205300	139877120	9540	9540	9540	9540	0
9	20231020	205200	139877120	9540	9540	9540	9540	0
10	20231020	205100	139877120	9540	9540	9540	9540	0
11	20231020	205000	139877120	9540	9540	9540	9540	0
12	20231020	204900	139877120	9540	9540	9540	9540	0
13	20231020	204800	139877120	9540	9540	9540	9540	0
14	20231020	204700	139877120	9540	9540	9540	9540	0
15	20231020	204600	139877120	9540	9540	9540	9540	0
16	20231020	204500	139877120	9540	9540	9540	9540	0
17	20231020	204400	139877120	9540	9540	9540	9540	0
18	20231020	204300	139877120	9540	9540	9540	9540	0
19	20231020	204200	139877120	9540	9540	9540	9540	0
20	20231020	204100	139877120	9540	9540	9540	9540	0
21	20231020	204000	139877120	9540	9540	9540	9540	0
22	20231020	203900	139877120	9540	9540	9540	9540	0
23	20231020	203800	139877120	9540	9540	9540	9540	0
24	20231020	203700	139877120	9540	9540	9540	9540	0
25	20231020	203600	139877120	9540	9540	9540	9540	0
26	20231020	203500	139877120	9540	9540	9540	9540	0
27	20231020	203400	139877120	9540	9540	9540	9540	0
28	20231020	203300	139877120	9540	9540	9540	9540	0
29	20231020	203200	139877120	9540	9540	9540	9540	0
30	20231020	203100	139877120	9540	9540	9540	9540	0
31	20231020	203000	139877120	9540	9540	9540	9540	0
32	20231020	202900	139877120	9540	9540	9540	9540	11
33	20231020	202800	139877120	9540	9540	9540	9540	0
34	20231020	202700	139877120	9540	9540	9540	9540	0
35	20231020	202600	139877120	9540	9540	9540	9540	0
36	20231020	202500	139877120	9540	9540	9540	9540	0
37	20231020	202400	139877120	9540	9540	9540	9540	0
38	20231020	202300	139877120	9540	9540	9540	9540	0
39	20231020	202200	139877120	9540	9540	9540	9540	0
40	20231020	202100	139877120	9540	9540	9540	9540	0
41	20231020	202000	139877120	9540	9540	9540	9540	0
42	20231020	201900	139877120	9540	9540	9540	9540	0
43	20231020	201800	139877120	9540	9540	9540	9540	0
44	20231020	201700	139877120	9540	9540	9540	9540	0
45	20231020	201600	139877120	9540	9540	9540	9540	0
46	20231020	201500	139877120	9540	9540	9540	9540	0
47	20231020	201400	139877120	9540	9540	9540	9540	0
48	20231020	201300	139877120	9540	9540	9540	9540	0
49	20231020	201200	139877120	9540	9540	9540	9540	0
50	20231020	201100	139877120	9540	9540	9540	9540	0
51	20231020	201000	139877120	9540	9540	9540	9540	0
52	20231020	200900	139877120	9540	9540	9540	9540	0
53	20231020	200800	139877120	9540	9540	9540	9540	0
54	20231020	200700	139877120	9540	9540	9540	9540	0
55	20231020	200600	139877120	9540	9540	9540	9540	0
56	20231020	200500	139877120	9540	9540	9540	9540	0
57	20231020	200400	139877120	9540	9540	9540	9540	0
58	20231020	200300	139877120	9540	9540	9540	9540	0
59	20231020	200200	139877120	9540	9540	9540	9540	0
60	20231020	200100	139877120	9540	9540	9540	9540	0
61	20231020	200000	139877120	9540	9540	9540	9540	0
62	20231020	195900	139877120	9540	9540	9540	9540	11
63	20231020	195800	139877120	9540	9540	9540	9540	0
64	20231020	195700	139877120	9540	9540	9540	9540	0
65	20231020	195600	139877120	9540	9540	9540	9540	0
66	20231020	195500	139877120	9540	9540	9540	9540	0
67	20231020	195400	139877120	9540	9540	9540	9540	0
68	20231020	195300	139877120	9540	9540	9540	9540	0
69	20231020	195200	139877120	9540	9540	9540	9540	0
70	20231020	195100	139877120	9540	9540	9540	9540	0
71	20231020	195000	139877120	9540	9540	9540	9540	0
72	20231020	194900	139877120	9540	9540	9540	9540	0
73	20231020	194800	139877120	9540	9540	9540	9540	0
74	20231020	194700	139877120	9540	9540	9540	9540	0
75	20231020	194600	139877120	9540	9540	9540	9540	0
76	20231020	194500	139877120	9540	9540	9540	9540	0
77	20231020	194400	139877120	9540	9540	9540	9540	0
78	20231020	194300	139877120	9540	9540	9540	9540	0
79	20231020	194200	139877120	9540	9540	9540	9540	0
80	20231020	194100	139877120	9540	9540	9540	9540	0
81	20231020	194000	139877120	9540	9540	9540	9540	0
82	20231020	193900	139877120	9540	9540	9540	9540	0
83	20231020	193800	139877120	9540	9540	9540	9540	0
84	20231020	193700	139877120	9540	9540	9540	9540	0
85	20231020	193600	139877120	9540	9540	9540	9540	0
86	20231020	193500	139877120	9540	9540	9540	9540	0
87	20231020	193400	139877120	9540	9540	9540	9540	0
88	20231020	193300	139877120	9540	9540	9540	9540	0
89	20231020	193200	139877120	9540	9540	9540	9540	0
90	20231020	193100	139877120	9540	9540	9540	9540	0
91	20231020	193000	139877120	9540	9540	9540	9540	0
92	20231020	192900	139877120	9540	9540	9540	9540	11
93	20231020	192800	139877120	9540	9540	9540	9540	0
94	20231020	192700	139877120	9540	9540	9540	9540	0
95	20231020	192600	139877120	9540	9540	9540	9540	0
96	20231020	192500	139877120	9540	9540	9540	9540	0
97	20231020	192400	139877120	9540	9540	9540	9540	0
98	20231020	192300	139877120	9540	9540	9540	9540	0
99	20231020	192200	139877120	9540	9540	9540	9540	0
100	20231020	192100	139877120	9540	9540	9540	9540	0
101	20231020	192000	139877120	9540	9540	9540	9540	0
102	20231020	191900	139877120	9540	9540	9540	9540	0
103	20231020	191800	139877120	9540	9540	9540	9540	0
104	20231020	191700	139877120	9540	9540	9540	9540	0
105	20231020	191600	139877120	9540	9540	9540	9540	0
106	20231020	191500	139877120	9540	9540	9540	9540	0
107	20231020	191400	139877120	9540	9540	9540	9540	0
108	20231020	191300	139877120	9540	9540	9540	9540	0
109	20231020	191200	139877120	9540	9540	9540	9540	0
110	20231020	191100	139877120	9540	9540	9540	9540	0
111	20231020	191000	139877120	9540	9540	9540	9540	0
112	20231020	190900	139877120	9540	9540	9540	9540	0
113	20231020	190800	139877120	9540	9540	9540	9540	0
114	20231020	190700	139877120	9540	9540	9540	9540	0
115	20231020	190600	139877120	9540	9540	9540	9540	0
116	20231020	190500	139877120	9540	9540	9540	9540	0
117	20231020	190400	139877120	9540	9540	9540	9540	0
118	20231020	190300	139877120	9540	9540	9540	9540	0
119	20231020	190200	139877120	9540	9540	9540	9540	0
120	20231020	190100	139877120	9540	9540	9540	9540	0
121	20231020	190000	139877120	9540	9540	9540	9540	0
122	20231020	185900	139877120	9540	9540	9540	9540	11
123	20231020	185800	139877120	9540	9540	9540	9540	0
124	20231020	185700	139877120	9540	9540	9540	9540	0
125	20231020	185600	139877120	9540	9540	9540	9540	0
126	20231020	185500	139877120	9540	9540	9540	9540	0
127	20231020	185400	139877120	9540	9540	9540	9540	0
128	20231020	185300	139877120	9540	9540	9540	9540	0
129	20231020	185200	139877120	9540	9540	9540	9540	0
130	20231020	185100	139877120	9540	9540	9540	9540	0
131	20231020	185000	139877120	9540	9540	9540	9540	0
132	20231020	184900	139877120	9540	9540	9540	9540	0
133	20231020	184800	139877120	9540	9540	9540	9540	0
134	20231020	184700	139877120	9540	9540	9540	9540	0
135	20231020	184600	139877120	9540	9540	9540	9540	0
136	20231020	184500	139877120	9540	9540	9540	9540	0
137	20231020	184400	139877120	9540	9540	9540	9540	0
138	20231020	184300	139877120	9540	9540	9540	9540	0
139	20231020	184200	139877120	9540	9540	9540	9540	0
140	20231020	184100	139877120	9540	9540	9540	9540	0
141	20231020	184000	139877120	9540	9540	9540	9540	0
142	20231020	183900	139877120	9540	9540	9540	9540	0
143	20231020	183800	139877120	9540	9540	9540	9540	0
144	20231020	183700	139877120	9540	9540	9540	9540	0
145	20231020	183600	139877120	9540	9540	9540	9540	0
146	20231020	183500	139877120	9540	9540	9540	9540	0
147	20231020	183400	139877120	9540	9540	9540	9540	0
148	20231020	183300	139877120	9540	9540	9540	9540	0
149	20231020	183200	139877120	9540	9540	9540	9540	0
150	20231020	183100	139877120	9540	9540	9540	9540	0
151	20231020	183000	139877120	9540	9540	9540	9540	0
152	20231020	182900	139877120	9540	9540	9540	9540	11
153	20231020	182800	139877120	9540	9540	9540	9540	0
154	20231020	182700	139877120	9540	9540	9540	9540	0
155	20231020	182600	139877120	9540	9540	9540	9540	0
156	20231020	182500	139877120	9540	9540	9540	9540	0
157	20231020	182400	139877120	9540	9540	9540	9540	0
158	20231020	182300	139877120	9540	9540	9540	9540	0
159	20231020	182200	139877120	9540	9540	9540	9540	0
160	20231020	182100	139877120	9540	9540	9540	9540	0
161	20231020	182000	139877120	9540	9540	9540	9540	0
162	20231020	181900	139877120	9540	9540	9540	9540	0
163	20231020	181800	139877120	9540	9540	9540	9540	0
164	20231020	181700	139877120	9540	9540	9540	9540	0
165	20231020	181600	139877120	9540	9540	9540	9540	0
166	20231020	181500	139877120	9540	9540	9540	9540	0
167	20231020	181400	139877120	9540	9540	9540	9540	0
168	20231020	181300	139877120	9540	9540	9540	9540	0
169	20231020	181200	139877120	9540	9540	9540	9540	0
170	20231020	181100	139877120	9540	9540	9540	9540	0
171	20231020	181000	139877120	9540	9540	9540	9540	0
172	20231020	180900	139877120	9540	9540	9540	9540	0
173	20231020	180800	139877120	9540	9540	9540	9540	0
174	20231020	180700	139877120	9540	9540	9540	9540	0
175	20231020	180600	139877120	9540	9540	9540	9540	0
176	20231020	180500	139877120	9540	9540	9540	9540	0
177	20231020	180400	139877120	9540	9540	9540	9540	0
178	20231020	180300	139877120	9540	9540	9540	9540	0
179	20231020	180200	139877120	9540	9540	9540	9540	0
180	20231020	180100	139877120	9540	9540	9540	9540	0
181	20231020	180000	139877120	9540	9540	9540	9540	0
182	20231020	175900	139877120	9540	9540	9540	9540	11
183	20231020	175800	139877120	9540	9540	9540	9540	0
184	20231020	175700	139877120	9540	9540	9540	9540	0
185	20231020	175600	139877120	9540	9540	9540	9540	0
186	20231020	175500	139877120	9540	9540	9540	9540	0
187	20231020	175400	139877120	9540	9540	9540	9540	0
188	20231020	175300	139877120	9540	9540	9540	9540	0
189	20231020	175200	139877120	9540	9540	9540	9540	0
190	20231020	175100	139877120	9540	9540	9540	9540	0
191	20231020	175000	139877120	9540	9540	9540	9540	0
192	20231020	174900	139877120	9540	9540	9540	9540	0
193	20231020	174800	139877120	9540	9540	9540	9540	0
194	20231020	174700	139877120	9540	9540	9540	9540	0
195	20231020	174600	139877120	9540	9540	9540	9540	0
196	20231020	174500	139877120	9540	9540	9540	9540	0
197	20231020	174400	139877120	9540	9540	9540	9540	0
198	20231020	174300	139877120	9540	9540	9540	9540	0
199	20231020	174200	139877120	9540	9540	9540	9540	0
200	20231020	174100	139877120	9540	9540	9540	9540	0
201	20231020	174000	139877120	9540	9540	9540	9540	0
202	20231020	173900	139877120	9540	9540	9540	9540	0
203	20231020	173800	139877120	9540	9540	9540	9540	0
204	20231020	173700	139877120	9540	9540	9540	9540	0
205	20231020	173600	139877120	9540	9540	9540	9540	0
206	20231020	173500	139877120	9540	9540	9540	9540	0
207	20231020	173400	139877120	9540	9540	9540	9540	0
208	20231020	173300	139877120	9540	9540	9540	9540	0
209	20231020	173200	139877120	9540	9540	9540	9540	0
210	20231020	173100	139877120	9540	9540	9540	9540	0
211	20231020	173000	139877120	9540	9540	9540	9540	0
212	20231020	172900	139877120	9540	9540	9540	9540	11
213	20231020	172800	139877120	9540	9540	9540	9540	0
214	20231020	172700	139877120	9540	9540	9540	9540	0
215	20231020	172600	139877120	9540	9540	9540	9540	0
216	20231020	172500	139877120	9540	9540	9540	9540	0
217	20231020	172400	139877120	9540	9540	9540	9540	0
218	20231020	172300	139877120	9540	9540	9540	9540	0
219	20231020	172200	139877120	9540	9540	9540	9540	0
220	20231020	172100	139877120	9540	9540	9540	9540	0
221	20231020	172000	139877120	9540	9540	9540	9540	0
222	20231020	171900	139877120	9540	9540	9540	9540	0
223	20231020	171800	139877120	9540	9540	9540	9540	0
224	20231020	171700	139877120	9540	9540	9540	9540	0
225	20231020	171600	139877120	9540	9540	9540	9540	0
226	20231020	171500	139877120	9540	9540	9540	9540	0
227	20231020	171400	139877120	9540	9540	9540	9540	0
228	20231020	171300	139877120	9540	9540	9540	9540	0
229	20231020	171200	139877120	9540	9540	9540	9540	0
230	20231020	171100	139877120	9540	9540	9540	9540	0
231	20231020	171000	139877120	9540	9540	9540	9540	0
232	20231020	170900	139877120	9540	9540	9540	9540	0
233	20231020	170800	139877120	9540	9540	9540	9540	0
234	20231020	170700	139877120	9540	9540	9540	9540	0
235	20231020	170600	139877120	9540	9540	9540	9540	0
236	20231020	170500	139877120	9540	9540	9540	9540	0
237	20231020	170400	139877120	9540	9540	9540	9540	0
238	20231020	170300	139877120	9540	9540	9540	9540	0
239	20231020	170200	139877120	9540	9540	9540	9540	0
240	20231020	170100	139877120	9540	9540	9540	9540	0
241	20231020	170000	139877120	9540	9540	9540	9540	0
242	20231020	165900	139877120	9540	9540	9540	9540	11
243	20231020	165800	139877120	9540	9540	9540	9540	0
244	20231020	165700	139877120	9540	9540	9540	9540	0
245	20231020	165600	139877120	9540	9540	9540	9540	0
246	20231020	165500	139877120	9540	9540	9540	9540	0
247	20231020	165400	139877120	9540	9540	9540	9540	0
248	20231020	165300	139877120	9540	9540	9540	9540	0
249	20231020	165200	139877120	9540	9540	9540	9540	0
250	20231020	165100	139877120	9540	9540	9540	9540	0
251	20231020	165000	139877120	9540	9540	9540	9540	0
252	20231020	164900	139877120	9540	9540	9540	9540	0
253	20231020	164800	139877120	9540	9540	9540	9540	0
254	20231020	164700	139877120	9540	9540	9540	9540	0
255	20231020	164600	139877120	9540	9540	9540	9540	0
256	20231020	164500	139877120	9540	9540	9540	9540	0
257	20231020	164400	139877120	9540	9540	9540	9540	0
258	20231020	164300	139877120	9540	9540	9540	9540	0
259	20231020	164200	139877120	9540	9540	9540	9540	0
260	20231020	164100	139877120	9540	9540	9540	9540	0
261	20231020	164000	139877120	9540	9540	9540	9540	0
262	20231020	163900	139877120	9540	9540	9540	9540	0
263	20231020	163800	139877120	9540	9540	9540	9540	0
264	20231020	163700	139877120	9540	9540	9540	9540	0
265	20231020	163600	139877120	9540	9540	9540	9540	0
266	20231020	163500	139877120	9540	9540	9540	9540	0
267	20231020	163400	139877120	9540	9540	9540	9540	0
268	20231020	163300	139877120	9540	9540	9540	9540	0
269	20231020	163200	139877120	9540	9540	9540	9540	0
270	20231020	163100	139877120	9540	9540	9540	9540	0
271	20231020	163000	139877120	9540	9540	9540	9540	0
272	20231020	162900	139877120	9540	9540	9540	9540	11
273	20231020	162800	139877120	9540	9540	9540	9540	0
274	20231020	162700	139877120	9540	9540	9540	9540	0
275	20231020	162600	139877120	9540	9540	9540	9540	0
276	20231020	162500	139877120	9540	9540	9540	9540	0
277	20231020	162400	139877120	9540	9540	9540	9540	0
278	20231020	162300	139877120	9540	9540	9540	9540	0
279	20231020	162200	139877120	9540	9540	9540	9540	0
280	20231020	162100	139877120	9540	9540	9540	9540	0
281	20231020	162000	139877120	9540	9540	9540	9540	0
282	20231020	161900	139877120	9540	9540	9540	9540	0
283	20231020	161800	139877120	9540	9540	9540	9540	0
284	20231020	161700	139877120	9540	9540	9540	9540	0
285	20231020	161600	139877120	9540	9540	9540	9540	0
286	20231020	161500	139877120	9540	9540	9540	9540	0
287	20231020	161400	139877120	9540	9540	9540	9540	0
288	20231020	161300	139877120	9540	9540	9540	9540	0
289	20231020	161200	139877120	9540	9540	9540	9540	0
290	20231020	161100	139877120	9540	9540	9540	9540	0
291	20231020	161000	139877120	9540	9540	9540	9540	0
292	20231020	160900	139877120	9540	9540	9540	9540	0
293	20231020	160800	139877120	9540	9540	9540	9540	0
294	20231020	160700	139877120	9540	9540	9540	9540	0
295	20231020	160600	139877120	9540	9540	9540	9540	0
296	20231020	160500	139877120	9540	9540	9540	9540	0
297	20231020	160400	139877120	9540	9540	9540	9540	0
298	20231020	160300	139877120	9540	9540	9540	9540	0
299	20231020	160200	139877120	9540	9540	9540	9540	0
300	20231020	160100	139877120	9540	9540	9540	9540	0
301	20231020	160000	139877120	9540	9540	9540	9540	0
302	20231020	155900	139877120	9540	9540	9540	9540	11
303	20231020	155800	139877120	9540	9540	9540	9540	0
304	20231020	155700	139877120	9540	9540	9540	9540	0
305	20231020	155600	139877120	9540	9540	9540	9540	0
306	20231020	155500	139877120	9540	9540	9540	9540	0
307	20231020	155400	139877120	9540	9540	9540	9540	0
308	20231020	155300	139877120	9540	9540	9540	9540	0
309	20231020	155200	139877120	9540	9540	9540	9540	0
310	20231020	155100	139877120	9540	9540	9540	9540	0
311	20231020	155000	139877120	9540	9540	9540	9540	0
312	20231020	154900	139877120	9540	9540	9540	9540	0
313	20231020	154800	139877120	9540	9540	9540	9540	0
314	20231020	154700	139877120	9540	9540	9540	9540	0
315	20231020	154600	139877120	9540	9540	9540	9540	0
316	20231020	154500	139877120	9540	9540	9540	9540	0
317	20231020	154400	139877120	9540	9540	9540	9540	0
318	20231020	154300	139877120	9540	9540	9540	9540	0
319	20231020	154200	139877120	9540	9540	9540	9540	0
320	20231020	154100	139877120	9540	9540	9540	9540	0
321	20231020	154000	139877120	9540	9540	9540	9540	0
322	20231020	153900	139877120	9540	9540	9540	9540	0
323	20231020	153800	139877120	9540	9540	9540	9540	0
324	20231020	153700	139877120	9540	9540	9540	9540	0
325	20231020	153600	139877120	9540	9540	9540	9540	0
326	20231020	153500	139877120	9540	9540	9540	9540	0
327	20231020	153400	139877120	9540	9540	9540	9540	0
328	20231020	153300	139877120	9540	9540	9540	9540	0
329	20231020	153200	139877120	9540	9540	9540	9540	0
330	20231020	153100	139877120	9540	9540	9540	9540	0
331	20231020	153000	139877120	9540	9540	9540	9540	11
332	20231020	152900	139772180	9540	9540	9540	9540	0
333	20231020	152800	139772180	9540	9540	9540	9540	0
334	20231020	152700	139772180	9540	9540	9540	9540	0
335	20231020	152600	139772180	9540	9540	9540	9540	0
336	20231020	152500	139772180	9540	9540	9540	9540	0
337	20231020	152400	139772180	9540	9540	9540	9540	0
338	20231020	152300	139772180	9540	9540	9540	9540	0
339	20231020	152200	139772180	9540	9540	9540	9540	0
340	20231020	152100	139772180	9540	9540	9540	9540	0
341	20231020	152000	139772180	9540	9540	9540	9540	0
342	20231020	151900	139772180	9540	9540	9540	9540	1
343	20231020	151800	139762640	9530	9530	9530	9530	0
344	20231020	151700	139762640	9530	9530	9530	9530	0
345	20231020	151600	139762640	9530	9530	9530	9530	0
346	20231020	151500	139762640	9530	9530	9530	9530	0
347	20231020	151400	139762640	9530	9530	9530	9530	0
348	20231020	151300	139762640	9530	9530	9530	9530	0
349	20231020	151200	139762640	9530	9530	9530	9530	0
350	20231020	151100	139762640	9530	9530	9530	9530	0
351	20231020	151000	139762640	9530	9530	9530	9530	0
352	20231020	150900	139762640	9530	9530	9530	9530	0
353	20231020	150800	139762640	9530	9530	9530	9530	0
354	20231020	150700	139762640	9530	9530	9530	9530	0
355	20231020	150600	139762640	9530	9530	9530	9530	0
356	20231020	150500	139762640	9530	9530	9530	9530	0
357	20231020	150400	139762640	9530	9530	9530	9530	0
358	20231020	150300	139762640	9530	9530	9530	9530	0
359	20231020	150200	139762640	9530	9530	9530	9530	0
360	20231020	150100	139762640	9530	9530	9530	9530	0
361	20231020	150000	139762640	9530	9530	9530	9530	0
362	20231020	145900	139762640	9530	9530	9530	9530	0
363	20231020	145800	139762640	9530	9530	9530	9530	0
364	20231020	145700	139762640	9530	9530	9530	9530	0
365	20231020	145600	139762640	9530	9530	9530	9530	0
366	20231020	145500	139762640	9530	9530	9530	9530	0
367	20231020	145400	139762640	9530	9530	9530	9530	0
368	20231020	145300	139762640	9530	9530	9530	9530	0
369	20231020	145200	139762640	9530	9530	9530	9530	0
370	20231020	145100	139762640	9530	9530	9530	9530	0
371	20231020	145000	139762640	9530	9530	9530	9530	0
372	20231020	144900	139762640	9530	9530	9530	9530	0
373	20231020	144800	139762640	9530	9530	9530	9530	0
374	20231020	144700	139762640	9530	9530	9530	9530	0
375	20231020	144600	139762640	9530	9530	9530	9530	0
376	20231020	144500	139762640	9530	9530	9530	9530	0
377	20231020	144400	139762640	9530	9530	9530	9530	0
378	20231020	144300	139762640	9530	9530	9530	9530	1000
379	20231020	144200	130232640	9530	9530	9530	9530	0
380	20231020	144100	130232640	9530	9530	9530	9530	0
381	20231020	144000	130232640	9530	9530	9530	9530	3000
382	20231020	143900	101642640	9540	9540	9540	9540	0
383	20231020	143800	101642640	9540	9540	9540	9540	0
384	20231020	143700	101642640	9540	9540	9540	9540	0
385	20231020	143600	101642640	9540	9540	9540	9540	0
386	20231020	143500	101642640	9540	9540	9540	9540	10
387	20231020	143400	101547240	9540	9540	9540	9540	0
388	20231020	143300	101547240	9540	9540	9540	9540	0
389	20231020	143200	101547240	9540	9540	9540	9540	0
390	20231020	143100	101547240	9540	9540	9540	9540	1
391	20231020	143000	101537700	9540	9540	9540	9540	2
392	20231020	142900	101518620	9540	9540	9540	9540	1
393	20231020	142800	101509080	9540	9540	9540	9540	0
394	20231020	142700	101509080	9540	9540	9540	9540	0
395	20231020	142600	101509080	9540	9540	9540	9540	0
396	20231020	142500	101509080	9540	9540	9540	9540	0
397	20231020	142400	101509080	9540	9540	9540	9540	0
398	20231020	142300	101509080	9540	9540	9540	9540	0
399	20231020	142200	101509080	9540	9540	9540	9540	0
400	20231020	142100	101509080	9540	9540	9540	9540	0
401	20231020	142000	101509080	9540	9540	9540	9540	0
402	20231020	141900	101509080	9540	9540	9540	9540	0
403	20231020	141800	101509080	9540	9540	9540	9540	0
404	20231020	141700	101509080	9540	9540	9540	9540	10
405	20231020	141600	101413680	9520	9520	9520	9520	0
406	20231020	141500	101413680	9520	9520	9520	9520	0
407	20231020	141400	101413680	9520	9520	9520	9520	0
408	20231020	141300	101413680	9520	9520	9520	9520	0
409	20231020	141200	101413680	9520	9520	9520	9520	0
410	20231020	141100	101413680	9520	9520	9520	9520	0
411	20231020	141000	101413680	9520	9520	9520	9520	0
412	20231020	140900	101413680	9520	9520	9520	9520	0
413	20231020	140800	101413680	9520	9520	9520	9520	0
414	20231020	140700	101413680	9520	9520	9520	9520	3
415	20231020	140600	101385120	9520	9520	9520	9520	0
416	20231020	140500	101385120	9520	9520	9520	9520	0
417	20231020	140400	101385120	9520	9520	9520	9520	0
418	20231020	140300	101385120	9520	9530	9530	9520	1985
419	20231020	140200	82484170	9540	9540	9540	9540	0
420	20231020	140100	82484170	9540	9540	9540	9540	0
421	20231020	140000	82484170	9540	9540	9540	9540	0
422	20231020	135900	82484170	9540	9540	9540	9540	0
423	20231020	135800	82484170	9540	9540	9540	9540	0
424	20231020	135700	82484170	9540	9540	9540	9540	0
425	20231020	135600	82484170	9540	9540	9540	9540	0
426	20231020	135500	82484170	9540	9540	9540	9540	0
427	20231020	135400	82484170	9540	9540	9540	9540	0
428	20231020	135300	82484170	9540	9540	9540	9540	0
429	20231020	135200	82484170	9540	9540	9540	9540	0
430	20231020	135100	82484170	9540	9540	9540	9540	0
431	20231020	135000	82484170	9540	9540	9540	9540	0
432	20231020	134900	82484170	9540	9540	9540	9540	0
433	20231020	134800	82484170	9540	9540	9540	9540	0
434	20231020	134700	82484170	9540	9540	9540	9540	0
435	20231020	134600	82484170	9540	9540	9540	9540	0
436	20231020	134500	82484170	9540	9540	9540	9540	0
437	20231020	134400	82484170	9540	9540	9540	9540	0
438	20231020	134300	82484170	9540	9540	9540	9540	0
439	20231020	134200	82484170	9540	9540	9540	9540	0
440	20231020	134100	82484170	9540	9540	9540	9540	1
441	20231020	134000	82474630	9540	9540	9540	9540	0
442	20231020	133900	82474630	9540	9540	9540	9540	0
443	20231020	133800	82474630	9540	9540	9540	9540	0
444	20231020	133700	82474630	9540	9540	9540	9540	0
445	20231020	133600	82474630	9540	9540	9540	9540	0
446	20231020	133500	82474630	9540	9540	9540	9540	0
447	20231020	133400	82474630	9540	9540	9540	9540	10
448	20231020	133300	82379230	9530	9530	9530	9530	0
449	20231020	133200	82379230	9530	9530	9530	9530	0
450	20231020	133100	82379230	9530	9530	9530	9530	4
451	20231020	133000	82341110	9530	9530	9530	9530	0
452	20231020	132900	82341110	9530	9530	9530	9530	0
453	20231020	132800	82341110	9530	9530	9530	9530	0
454	20231020	132700	82341110	9530	9530	9530	9530	0
455	20231020	132600	82341110	9530	9530	9530	9530	0
456	20231020	132500	82341110	9530	9530	9530	9530	0
457	20231020	132400	82341110	9530	9530	9530	9530	0
458	20231020	132300	82341110	9530	9530	9530	9530	0
459	20231020	132200	82341110	9530	9530	9530	9530	0
460	20231020	132100	82341110	9530	9530	9530	9530	0
461	20231020	132000	82341110	9530	9530	9530	9530	0
462	20231020	131900	82341110	9530	9530	9530	9530	0
463	20231020	131800	82341110	9530	9530	9530	9530	0
464	20231020	131700	82341110	9530	9530	9530	9530	0
465	20231020	131600	82341110	9530	9530	9530	9530	0
466	20231020	131500	82341110	9530	9530	9530	9530	19
467	20231020	131400	82160040	9530	9530	9530	9530	0
468	20231020	131300	82160040	9530	9530	9530	9530	0
469	20231020	131200	82160040	9530	9530	9530	9530	0
470	20231020	131100	82160040	9530	9530	9530	9530	0
471	20231020	131000	82160040	9530	9530	9530	9530	0
472	20231020	130900	82160040	9530	9530	9530	9530	0
473	20231020	130800	82160040	9530	9530	9530	9530	0
474	20231020	130700	82160040	9530	9530	9530	9530	0
475	20231020	130600	82160040	9530	9530	9530	9530	0
476	20231020	130500	82160040	9530	9530	9530	9530	0
477	20231020	130400	82160040	9530	9530	9530	9530	0
478	20231020	130300	82160040	9530	9530	9530	9530	0
479	20231020	130200	82160040	9530	9530	9530	9530	0
480	20231020	130100	82160040	9530	9530	9530	9530	0
481	20231020	130000	82160040	9530	9530	9530	9530	0
482	20231020	125900	82160040	9530	9530	9530	9530	0
483	20231020	125800	82160040	9530	9530	9530	9530	3
484	20231020	125700	82131450	9530	9530	9530	9530	0
485	20231020	125600	82131450	9530	9530	9530	9530	0
486	20231020	125500	82131450	9530	9530	9530	9530	0
487	20231020	125400	82131450	9530	9530	9530	9530	0
488	20231020	125300	82131450	9530	9530	9530	9530	0
489	20231020	125200	82131450	9530	9530	9530	9530	0
490	20231020	125100	82131450	9530	9530	9530	9530	0
491	20231020	125000	82131450	9530	9530	9530	9530	0
492	20231020	124900	82131450	9530	9530	9530	9530	0
493	20231020	124800	82131450	9530	9530	9530	9530	0
494	20231020	124700	82131450	9530	9530	9530	9530	0
495	20231020	124600	82131450	9530	9530	9530	9530	0
496	20231020	124500	82131450	9530	9530	9530	9530	0
497	20231020	124400	82131450	9530	9530	9530	9530	0
498	20231020	124300	82131450	9530	9530	9530	9530	0
499	20231020	124200	82131450	9530	9530	9530	9530	0
500	20231020	124100	82131450	9530	9530	9530	9530	0
501	20231020	124000	82131450	9530	9530	9530	9530	0
502	20231020	123900	82131450	9530	9530	9530	9530	0
503	20231020	123800	82131450	9530	9530	9530	9530	0
504	20231020	123700	82131450	9530	9530	9530	9530	0
505	20231020	123600	82131450	9530	9530	9530	9530	0
506	20231020	123500	82131450	9530	9530	9530	9530	0
507	20231020	123400	82131450	9530	9530	9530	9530	2041
508	20231020	123300	62680720	9530	9530	9530	9530	0
509	20231020	123200	62680720	9530	9530	9530	9530	0
510	20231020	123100	62680720	9530	9530	9530	9530	0
511	20231020	123000	62680720	9530	9530	9530	9530	959
512	20231020	122900	53541450	9530	9530	9530	9530	0
513	20231020	122800	53541450	9530	9530	9530	9530	0
514	20231020	122700	53541450	9530	9530	9530	9530	0
515	20231020	122600	53541450	9530	9530	9530	9530	0
516	20231020	122500	53541450	9530	9530	9530	9530	0
517	20231020	122400	53541450	9530	9530	9530	9530	1
518	20231020	122300	53531920	9530	9530	9530	9530	0
519	20231020	122200	53531920	9530	9530	9530	9530	0
520	20231020	122100	53531920	9530	9530	9530	9530	100
521	20231020	122000	52578920	9520	9520	9520	9520	0
522	20231020	121900	52578920	9520	9520	9520	9520	0
523	20231020	121800	52578920	9520	9520	9520	9520	0
524	20231020	121700	52578920	9520	9520	9520	9520	0
525	20231020	121600	52578920	9520	9520	9520	9520	0
526	20231020	121500	52578920	9520	9520	9520	9520	0
527	20231020	121400	52578920	9520	9520	9520	9520	0
528	20231020	121300	52578920	9520	9520	9520	9520	0
529	20231020	121200	52578920	9520	9520	9520	9520	0
530	20231020	121100	52578920	9520	9520	9520	9520	0
531	20231020	121000	52578920	9520	9520	9520	9520	0
532	20231020	120900	52578920	9520	9520	9520	9520	0
533	20231020	120800	52578920	9520	9520	9520	9520	0
534	20231020	120700	52578920	9520	9520	9520	9520	0
535	20231020	120600	52578920	9520	9520	9520	9520	0
536	20231020	120500	52578920	9520	9520	9520	9520	3
537	20231020	120400	52550360	9520	9520	9520	9520	0
538	20231020	120300	52550360	9520	9520	9520	9520	0
539	20231020	120200	52550360	9520	9520	9520	9520	0
540	20231020	120100	52550360	9520	9520	9520	9520	0
541	20231020	120000	52550360	9520	9520	9520	9520	0
542	20231020	115900	52550360	9520	9520	9520	9520	0
543	20231020	115800	52550360	9520	9520	9520	9520	3
544	20231020	115700	52521800	9520	9520	9520	9520	0
545	20231020	115600	52521800	9520	9520	9520	9520	79
546	20231020	115500	51769720	9520	9520	9520	9520	0
547	20231020	115400	51769720	9520	9520	9520	9520	2
548	20231020	115300	51750680	9520	9520	9520	9520	0
549	20231020	115200	51750680	9520	9520	9520	9520	0
550	20231020	115100	51750680	9520	9520	9520	9520	0
551	20231020	115000	51750680	9520	9520	9520	9520	0
552	20231020	114900	51750680	9520	9520	9520	9520	0
553	20231020	114800	51750680	9520	9520	9520	9520	0
554	20231020	114700	51750680	9520	9520	9520	9520	0
555	20231020	114600	51750680	9520	9520	9520	9520	0
556	20231020	114500	51750680	9520	9520	9520	9520	0
557	20231020	114400	51750680	9520	9530	9530	9520	453
558	20231020	114300	47433720	9530	9530	9530	9530	0
559	20231020	114200	47433720	9530	9530	9530	9530	0
560	20231020	114100	47433720	9530	9530	9530	9530	7
561	20231020	114000	47367010	9530	9530	9530	9530	0
562	20231020	113900	47367010	9530	9530	9530	9530	0
563	20231020	113800	47367010	9530	9530	9530	9530	0
564	20231020	113700	47367010	9530	9530	9530	9530	0
565	20231020	113600	47367010	9530	9530	9530	9530	0
566	20231020	113500	47367010	9530	9530	9530	9530	0
567	20231020	113400	47367010	9530	9530	9530	9530	0
568	20231020	113300	47367010	9530	9530	9530	9530	0
569	20231020	113200	47367010	9530	9530	9530	9530	4
570	20231020	113100	47328890	9530	9530	9530	9530	3
571	20231020	113000	47300300	9530	9530	9530	9530	0
572	20231020	112900	47300300	9530	9530	9530	9530	0
573	20231020	112800	47300300	9530	9530	9530	9530	0
574	20231020	112700	47300300	9530	9530	9530	9530	0
575	20231020	112600	47300300	9530	9530	9530	9530	0
576	20231020	112500	47300300	9530	9530	9530	9530	0
577	20231020	112400	47300300	9530	9530	9530	9530	0
578	20231020	112300	47300300	9530	9530	9530	9530	0
579	20231020	112200	47300300	9530	9530	9530	9530	0
580	20231020	112100	47300300	9530	9530	9530	9530	0
581	20231020	112000	47300300	9530	9530	9530	9530	0
582	20231020	111900	47300300	9530	9530	9530	9530	0
583	20231020	111800	47300300	9530	9530	9530	9530	3
584	20231020	111700	47271710	9540	9540	9540	9540	0
585	20231020	111600	47271710	9540	9540	9540	9540	0
586	20231020	111500	47271710	9540	9540	9540	9540	100
587	20231020	111400	46317710	9540	9540	9540	9540	0
588	20231020	111300	46317710	9540	9540	9540	9540	57
589	20231020	111200	45773930	9540	9540	9540	9540	0
590	20231020	111100	45773930	9540	9540	9540	9540	0
591	20231020	111000	45773930	9540	9540	9540	9540	57
592	20231020	110900	45230150	9540	9540	9540	9540	127
593	20231020	110800	44018570	9540	9540	9540	9540	0
594	20231020	110700	44018570	9540	9540	9540	9540	100
595	20231020	110600	43064570	9540	9540	9540	9540	0
596	20231020	110500	43064570	9540	9540	9540	9540	0
597	20231020	110400	43064570	9540	9540	9540	9540	190
598	20231020	110300	41251970	9540	9540	9540	9540	0
599	20231020	110200	41251970	9540	9540	9540	9540	0
600	20231020	110100	41251970	9540	9540	9540	9540	100
601	20231020	110000	40297970	9540	9540	9540	9540	0
602	20231020	105900	40297970	9540	9540	9540	9540	200
603	20231020	105800	38389970	9530	9530	9530	9530	9
604	20231020	105700	38304200	9530	9530	9530	9530	0
605	20231020	105600	38304200	9530	9530	9530	9530	0
606	20231020	105500	38304200	9530	9530	9530	9530	0
607	20231020	105400	38304200	9530	9530	9530	9530	0
608	20231020	105300	38304200	9530	9530	9530	9530	0
609	20231020	105200	38304200	9530	9530	9530	9530	0
610	20231020	105100	38304200	9530	9530	9530	9530	5
611	20231020	105000	38256550	9530	9530	9530	9530	0
612	20231020	104900	38256550	9530	9530	9530	9530	0
613	20231020	104800	38256550	9530	9530	9530	9530	0
614	20231020	104700	38256550	9530	9530	9530	9530	0
615	20231020	104600	38256550	9530	9530	9530	9530	0
616	20231020	104500	38256550	9530	9530	9530	9530	0
617	20231020	104400	38256550	9530	9530	9530	9530	0
618	20231020	104300	38256550	9530	9530	9530	9530	3
619	20231020	104200	38227960	9540	9540	9540	9540	0
620	20231020	104100	38227960	9540	9540	9540	9540	0
621	20231020	104000	38227960	9540	9540	9540	9540	0
622	20231020	103900	38227960	9540	9540	9540	9540	0
623	20231020	103800	38227960	9540	9540	9540	9540	0
624	20231020	103700	38227960	9540	9540	9540	9540	0
625	20231020	103600	38227960	9540	9540	9540	9540	0
626	20231020	103500	38227960	9540	9540	9540	9540	0
627	20231020	103400	38227960	9540	9540	9540	9540	0
628	20231020	103300	38227960	9540	9540	9540	9540	0
629	20231020	103200	38227960	9540	9540	9540	9540	0
630	20231020	103100	38227960	9540	9540	9540	9540	0
631	20231020	103000	38227960	9540	9540	9540	9540	0
632	20231020	102900	38227960	9540	9540	9540	9540	100
633	20231020	102800	37273960	9530	9530	9530	9530	3
634	20231020	102700	37245370	9530	9530	9530	9530	0
635	20231020	102600	37245370	9530	9530	9530	9530	20
636	20231020	102500	37054770	9540	9540	9540	9540	0
637	20231020	102400	37054770	9540	9540	9540	9540	0
638	20231020	102300	37054770	9540	9540	9540	9540	0
639	20231020	102200	37054770	9540	9540	9540	9540	0
640	20231020	102100	37054770	9540	9540	9540	9540	11
641	20231020	102000	36949830	9530	9530	9530	9530	0
642	20231020	101900	36949830	9530	9530	9530	9530	0
643	20231020	101800	36949830	9530	9530	9530	9530	0
644	20231020	101700	36949830	9530	9530	9530	9530	0
645	20231020	101600	36949830	9530	9530	9530	9530	0
646	20231020	101500	36949830	9530	9530	9530	9530	0
647	20231020	101400	36949830	9530	9530	9530	9530	0
648	20231020	101300	36949830	9530	9530	9530	9530	0
649	20231020	101200	36949830	9530	9530	9530	9530	0
650	20231020	101100	36949830	9530	9530	9530	9530	2
651	20231020	101000	36930770	9530	9530	9530	9530	0
652	20231020	100900	36930770	9530	9530	9530	9530	1
653	20231020	100800	36921240	9530	9530	9530	9530	0
654	20231020	100700	36921240	9530	9530	9530	9530	1
655	20231020	100600	36911710	9530	9540	9540	9530	4
656	20231020	100500	36873570	9530	9540	9540	9530	4
657	20231020	100400	36835430	9540	9540	9540	9540	0
658	20231020	100300	36835430	9540	9540	9540	9540	0
659	20231020	100200	36835430	9540	9540	9540	9540	1
660	20231020	100100	36825890	9530	9530	9530	9530	3
661	20231020	100000	36797300	9530	9530	9530	9530	0
662	20231020	095900	36797300	9530	9530	9530	9530	214
663	20231020	095800	34757880	9530	9530	9530	9530	0
664	20231020	095700	34757880	9530	9530	9530	9530	0
665	20231020	095600	34757880	9530	9530	9530	9530	0
666	20231020	095500	34757880	9530	9530	9530	9530	3
667	20231020	095400	34729290	9530	9530	9530	9530	0
668	20231020	095300	34729290	9530	9530	9530	9530	0
669	20231020	095200	34729290	9530	9530	9530	9530	0
670	20231020	095100	34729290	9530	9530	9530	9530	0
671	20231020	095000	34729290	9530	9530	9530	9530	0
672	20231020	094900	34729290	9530	9530	9530	9530	15
673	20231020	094800	34586340	9540	9540	9540	9540	0
674	20231020	094700	34586340	9540	9540	9540	9540	0
675	20231020	094600	34586340	9540	9540	9540	9540	0
676	20231020	094500	34586340	9540	9540	9540	9540	0
677	20231020	094400	34586340	9540	9540	9540	9540	0
678	20231020	094300	34586340	9540	9540	9540	9540	0
679	20231020	094200	34586340	9540	9540	9540	9540	0
680	20231020	094100	34586340	9540	9540	9540	9540	0
681	20231020	094000	34586340	9540	9540	9540	9540	0
682	20231020	093900	34586340	9540	9540	9540	9540	0
683	20231020	093800	34586340	9540	9540	9540	9540	0
684	20231020	093700	34586340	9540	9540	9540	9540	0
685	20231020	093600	34586340	9540	9540	9540	9540	0
686	20231020	093500	34586340	9540	9540	9540	9540	1
687	20231020	093400	34576800	9540	9540	9540	9540	1
688	20231020	093300	34567260	9540	9540	9540	9540	0
689	20231020	093200	34567260	9540	9540	9540	9540	0
690	20231020	093100	34567260	9540	9530	9540	9530	12
691	20231020	093000	34452880	9530	9530	9530	9530	0
692	20231020	092900	34452880	9530	9530	9530	9530	3
693	20231020	092800	34424290	9540	9540	9540	9540	100
694	20231020	092700	33470290	9530	9530	9530	9530	200
695	20231020	092600	31564290	9540	9540	9540	9540	0
696	20231020	092500	31564290	9540	9540	9540	9540	300
697	20231020	092400	28702290	9540	9540	9540	9540	0
698	20231020	092300	28702290	9540	9540	9540	9540	0
699	20231020	092200	28702290	9540	9540	9540	9540	0
700	20231020	092100	28702290	9540	9540	9540	9540	100
701	20231020	092000	27748290	9550	9550	9550	9550	0
702	20231020	091900	27748290	9550	9550	9550	9550	200
703	20231020	091800	25838290	9560	9560	9560	9560	1
704	20231020	091700	25828730	9530	9530	9530	9530	0
705	20231020	091600	25828730	9530	9530	9530	9530	0
706	20231020	091500	25828730	9530	9530	9530	9530	0
707	20231020	091400	25828730	9530	9530	9530	9530	3
708	20231020	091300	25800140	9530	9530	9530	9530	1985
709	20231020	091200	6883090	9530	9540	9540	9530	10
710	20231020	091100	6787770	9530	9530	9530	9530	0
711	20231020	091000	6787770	9530	9540	9540	9530	50
712	20231020	090900	6311240	9530	9530	9530	9530	0
713	20231020	090800	6311240	9530	9530	9530	9530	20
714	20231020	090700	6120640	9530	9530	9530	9530	0
715	20231020	090600	6120640	9530	9530	9530	9530	331
716	20231020	090500	2966210	9530	9550	9550	9530	311
717	20231020	090400	0	9570	9570	9570	9570	0
718	20231020	090300	0	9570	9570	9570	9570	0
719	20231020	090200	0	9570	9570	9570	9570	0
720	20231020	090100	0	9570	9570	9570	9570	0
721	20231020	090000	0	9570	9570	9570	9570	0