KissMeData/071840/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	193300	285207140	9210	9210	9210	9210	4071
3	20231020	193200	285207140	9210	9210	9210	9210	0
4	20231020	193100	285207140	9210	9210	9210	9210	0
5	20231020	193000	285207140	9210	9210	9210	9210	0
6	20231020	192900	285207140	9210	9210	9210	9210	0
7	20231020	192800	285207140	9210	9210	9210	9210	0
8	20231020	192700	285207140	9210	9210	9210	9210	0
9	20231020	192600	285207140	9210	9210	9210	9210	0
10	20231020	192500	285207140	9210	9210	9210	9210	0
11	20231020	192400	285207140	9210	9210	9210	9210	0
12	20231020	192300	285207140	9210	9210	9210	9210	0
13	20231020	192200	285207140	9210	9210	9210	9210	0
14	20231020	192100	285207140	9210	9210	9210	9210	0
15	20231020	192000	285207140	9210	9210	9210	9210	0
16	20231020	191900	285207140	9210	9210	9210	9210	0
17	20231020	191800	285207140	9210	9210	9210	9210	0
18	20231020	191700	285207140	9210	9210	9210	9210	0
19	20231020	191600	285207140	9210	9210	9210	9210	0
20	20231020	191500	285207140	9210	9210	9210	9210	0
21	20231020	191400	285207140	9210	9210	9210	9210	0
22	20231020	191300	285207140	9210	9210	9210	9210	0
23	20231020	191200	285207140	9210	9210	9210	9210	0
24	20231020	191100	285207140	9210	9210	9210	9210	0
25	20231020	191000	285207140	9210	9210	9210	9210	0
26	20231020	190900	285207140	9210	9210	9210	9210	0
27	20231020	190800	285207140	9210	9210	9210	9210	0
28	20231020	190700	285207140	9210	9210	9210	9210	0
29	20231020	190600	285207140	9210	9210	9210	9210	0
30	20231020	190500	285207140	9210	9210	9210	9210	0
31	20231020	190400	285207140	9210	9210	9210	9210	0
32	20231020	190300	285207140	9210	9210	9210	9210	4071
33	20231020	190200	285207140	9210	9210	9210	9210	0
34	20231020	190100	285207140	9210	9210	9210	9210	0
35	20231020	190000	285207140	9210	9210	9210	9210	0
36	20231020	185900	285207140	9210	9210	9210	9210	0
37	20231020	185800	285207140	9210	9210	9210	9210	0
38	20231020	185700	285207140	9210	9210	9210	9210	0
39	20231020	185600	285207140	9210	9210	9210	9210	0
40	20231020	185500	285207140	9210	9210	9210	9210	0
41	20231020	185400	285207140	9210	9210	9210	9210	0
42	20231020	185300	285207140	9210	9210	9210	9210	0
43	20231020	185200	285207140	9210	9210	9210	9210	0
44	20231020	185100	285207140	9210	9210	9210	9210	0
45	20231020	185000	285207140	9210	9210	9210	9210	0
46	20231020	184900	285207140	9210	9210	9210	9210	0
47	20231020	184800	285207140	9210	9210	9210	9210	0
48	20231020	184700	285207140	9210	9210	9210	9210	0
49	20231020	184600	285207140	9210	9210	9210	9210	0
50	20231020	184500	285207140	9210	9210	9210	9210	0
51	20231020	184400	285207140	9210	9210	9210	9210	0
52	20231020	184300	285207140	9210	9210	9210	9210	0
53	20231020	184200	285207140	9210	9210	9210	9210	0
54	20231020	184100	285207140	9210	9210	9210	9210	0
55	20231020	184000	285207140	9210	9210	9210	9210	0
56	20231020	183900	285207140	9210	9210	9210	9210	0
57	20231020	183800	285207140	9210	9210	9210	9210	0
58	20231020	183700	285207140	9210	9210	9210	9210	0
59	20231020	183600	285207140	9210	9210	9210	9210	0
60	20231020	183500	285207140	9210	9210	9210	9210	0
61	20231020	183400	285207140	9210	9210	9210	9210	0
62	20231020	183300	285207140	9210	9210	9210	9210	4071
63	20231020	183200	285207140	9210	9210	9210	9210	0
64	20231020	183100	285207140	9210	9210	9210	9210	0
65	20231020	183000	285207140	9210	9210	9210	9210	0
66	20231020	182900	285207140	9210	9210	9210	9210	0
67	20231020	182800	285207140	9210	9210	9210	9210	0
68	20231020	182700	285207140	9210	9210	9210	9210	0
69	20231020	182600	285207140	9210	9210	9210	9210	0
70	20231020	182500	285207140	9210	9210	9210	9210	0
71	20231020	182400	285207140	9210	9210	9210	9210	0
72	20231020	182300	285207140	9210	9210	9210	9210	0
73	20231020	182200	285207140	9210	9210	9210	9210	0
74	20231020	182100	285207140	9210	9210	9210	9210	0
75	20231020	182000	285207140	9210	9210	9210	9210	0
76	20231020	181900	285207140	9210	9210	9210	9210	0
77	20231020	181800	285207140	9210	9210	9210	9210	0
78	20231020	181700	285207140	9210	9210	9210	9210	0
79	20231020	181600	285207140	9210	9210	9210	9210	0
80	20231020	181500	285207140	9210	9210	9210	9210	0
81	20231020	181400	285207140	9210	9210	9210	9210	0
82	20231020	181300	285207140	9210	9210	9210	9210	0
83	20231020	181200	285207140	9210	9210	9210	9210	0
84	20231020	181100	285207140	9210	9210	9210	9210	0
85	20231020	181000	285207140	9210	9210	9210	9210	0
86	20231020	180900	285207140	9210	9210	9210	9210	0
87	20231020	180800	285207140	9210	9210	9210	9210	0
88	20231020	180700	285207140	9210	9210	9210	9210	0
89	20231020	180600	285207140	9210	9210	9210	9210	0
90	20231020	180500	285207140	9210	9210	9210	9210	0
91	20231020	180400	285207140	9210	9210	9210	9210	0
92	20231020	180300	285207140	9210	9210	9210	9210	4071
93	20231020	180200	285207140	9210	9210	9210	9210	0
94	20231020	180100	285207140	9210	9210	9210	9210	0
95	20231020	180000	285207140	9210	9210	9210	9210	0
96	20231020	175900	285207140	9210	9210	9210	9210	0
97	20231020	175800	285207140	9210	9210	9210	9210	0
98	20231020	175700	285207140	9210	9210	9210	9210	0
99	20231020	175600	285207140	9210	9210	9210	9210	0
100	20231020	175500	285207140	9210	9210	9210	9210	0
101	20231020	175400	285207140	9210	9210	9210	9210	0
102	20231020	175300	285207140	9210	9210	9210	9210	0
103	20231020	175200	285207140	9210	9210	9210	9210	0
104	20231020	175100	285207140	9210	9210	9210	9210	0
105	20231020	175000	285207140	9210	9210	9210	9210	0
106	20231020	174900	285207140	9210	9210	9210	9210	0
107	20231020	174800	285207140	9210	9210	9210	9210	0
108	20231020	174700	285207140	9210	9210	9210	9210	0
109	20231020	174600	285207140	9210	9210	9210	9210	0
110	20231020	174500	285207140	9210	9210	9210	9210	0
111	20231020	174400	285207140	9210	9210	9210	9210	0
112	20231020	174300	285207140	9210	9210	9210	9210	0
113	20231020	174200	285207140	9210	9210	9210	9210	0
114	20231020	174100	285207140	9210	9210	9210	9210	0
115	20231020	174000	285207140	9210	9210	9210	9210	0
116	20231020	173900	285207140	9210	9210	9210	9210	0
117	20231020	173800	285207140	9210	9210	9210	9210	0
118	20231020	173700	285207140	9210	9210	9210	9210	0
119	20231020	173600	285207140	9210	9210	9210	9210	0
120	20231020	173500	285207140	9210	9210	9210	9210	0
121	20231020	173400	285207140	9210	9210	9210	9210	0
122	20231020	173300	285207140	9210	9210	9210	9210	4071
123	20231020	173200	285207140	9210	9210	9210	9210	0
124	20231020	173100	285207140	9210	9210	9210	9210	0
125	20231020	173000	285207140	9210	9210	9210	9210	0
126	20231020	172900	285207140	9210	9210	9210	9210	0
127	20231020	172800	285207140	9210	9210	9210	9210	0
128	20231020	172700	285207140	9210	9210	9210	9210	0
129	20231020	172600	285207140	9210	9210	9210	9210	0
130	20231020	172500	285207140	9210	9210	9210	9210	0
131	20231020	172400	285207140	9210	9210	9210	9210	0
132	20231020	172300	285207140	9210	9210	9210	9210	0
133	20231020	172200	285207140	9210	9210	9210	9210	0
134	20231020	172100	285207140	9210	9210	9210	9210	0
135	20231020	172000	285207140	9210	9210	9210	9210	0
136	20231020	171900	285207140	9210	9210	9210	9210	0
137	20231020	171800	285207140	9210	9210	9210	9210	0
138	20231020	171700	285207140	9210	9210	9210	9210	0
139	20231020	171600	285207140	9210	9210	9210	9210	0
140	20231020	171500	285207140	9210	9210	9210	9210	0
141	20231020	171400	285207140	9210	9210	9210	9210	0
142	20231020	171300	285207140	9210	9210	9210	9210	0
143	20231020	171200	285207140	9210	9210	9210	9210	0
144	20231020	171100	285207140	9210	9210	9210	9210	0
145	20231020	171000	285207140	9210	9210	9210	9210	0
146	20231020	170900	285207140	9210	9210	9210	9210	0
147	20231020	170800	285207140	9210	9210	9210	9210	0
148	20231020	170700	285207140	9210	9210	9210	9210	0
149	20231020	170600	285207140	9210	9210	9210	9210	0
150	20231020	170500	285207140	9210	9210	9210	9210	0
151	20231020	170400	285207140	9210	9210	9210	9210	0
152	20231020	170300	285207140	9210	9210	9210	9210	4071
153	20231020	170200	285207140	9210	9210	9210	9210	0
154	20231020	170100	285207140	9210	9210	9210	9210	0
155	20231020	170000	285207140	9210	9210	9210	9210	0
156	20231020	165900	285207140	9210	9210	9210	9210	0
157	20231020	165800	285207140	9210	9210	9210	9210	0
158	20231020	165700	285207140	9210	9210	9210	9210	0
159	20231020	165600	285207140	9210	9210	9210	9210	0
160	20231020	165500	285207140	9210	9210	9210	9210	0
161	20231020	165400	285207140	9210	9210	9210	9210	0
162	20231020	165300	285207140	9210	9210	9210	9210	0
163	20231020	165200	285207140	9210	9210	9210	9210	0
164	20231020	165100	285207140	9210	9210	9210	9210	0
165	20231020	165000	285207140	9210	9210	9210	9210	0
166	20231020	164900	285207140	9210	9210	9210	9210	0
167	20231020	164800	285207140	9210	9210	9210	9210	0
168	20231020	164700	285207140	9210	9210	9210	9210	0
169	20231020	164600	285207140	9210	9210	9210	9210	0
170	20231020	164500	285207140	9210	9210	9210	9210	0
171	20231020	164400	285207140	9210	9210	9210	9210	0
172	20231020	164300	285207140	9210	9210	9210	9210	0
173	20231020	164200	285207140	9210	9210	9210	9210	0
174	20231020	164100	285207140	9210	9210	9210	9210	0
175	20231020	164000	285207140	9210	9210	9210	9210	0
176	20231020	163900	285207140	9210	9210	9210	9210	0
177	20231020	163800	285207140	9210	9210	9210	9210	0
178	20231020	163700	285207140	9210	9210	9210	9210	0
179	20231020	163600	285207140	9210	9210	9210	9210	0
180	20231020	163500	285207140	9210	9210	9210	9210	0
181	20231020	163400	285207140	9210	9210	9210	9210	0
182	20231020	163300	285207140	9210	9210	9210	9210	4071
183	20231020	163200	285207140	9210	9210	9210	9210	0
184	20231020	163100	285207140	9210	9210	9210	9210	0
185	20231020	163000	285207140	9210	9210	9210	9210	0
186	20231020	162900	285207140	9210	9210	9210	9210	0
187	20231020	162800	285207140	9210	9210	9210	9210	0
188	20231020	162700	285207140	9210	9210	9210	9210	0
189	20231020	162600	285207140	9210	9210	9210	9210	0
190	20231020	162500	285207140	9210	9210	9210	9210	0
191	20231020	162400	285207140	9210	9210	9210	9210	0
192	20231020	162300	285207140	9210	9210	9210	9210	0
193	20231020	162200	285207140	9210	9210	9210	9210	0
194	20231020	162100	285207140	9210	9210	9210	9210	0
195	20231020	162000	285207140	9210	9210	9210	9210	0
196	20231020	161900	285207140	9210	9210	9210	9210	0
197	20231020	161800	285207140	9210	9210	9210	9210	0
198	20231020	161700	285207140	9210	9210	9210	9210	0
199	20231020	161600	285207140	9210	9210	9210	9210	0
200	20231020	161500	285207140	9210	9210	9210	9210	0
201	20231020	161400	285207140	9210	9210	9210	9210	0
202	20231020	161300	285207140	9210	9210	9210	9210	0
203	20231020	161200	285207140	9210	9210	9210	9210	0
204	20231020	161100	285207140	9210	9210	9210	9210	0
205	20231020	161000	285207140	9210	9210	9210	9210	0
206	20231020	160900	285207140	9210	9210	9210	9210	0
207	20231020	160800	285207140	9210	9210	9210	9210	0
208	20231020	160700	285207140	9210	9210	9210	9210	0
209	20231020	160600	285207140	9210	9210	9210	9210	0
210	20231020	160500	285207140	9210	9210	9210	9210	0
211	20231020	160400	285207140	9210	9210	9210	9210	0
212	20231020	160300	285207140	9210	9210	9210	9210	4071
213	20231020	160200	285207140	9210	9210	9210	9210	0
214	20231020	160100	285207140	9210	9210	9210	9210	0
215	20231020	160000	285207140	9210	9210	9210	9210	0
216	20231020	155900	285207140	9210	9210	9210	9210	0
217	20231020	155800	285207140	9210	9210	9210	9210	0
218	20231020	155700	285207140	9210	9210	9210	9210	0
219	20231020	155600	285207140	9210	9210	9210	9210	0
220	20231020	155500	285207140	9210	9210	9210	9210	0
221	20231020	155400	285207140	9210	9210	9210	9210	0
222	20231020	155300	285207140	9210	9210	9210	9210	0
223	20231020	155200	285207140	9210	9210	9210	9210	0
224	20231020	155100	285207140	9210	9210	9210	9210	0
225	20231020	155000	285207140	9210	9210	9210	9210	0
226	20231020	154900	285207140	9210	9210	9210	9210	0
227	20231020	154800	285207140	9210	9210	9210	9210	0
228	20231020	154700	285207140	9210	9210	9210	9210	0
229	20231020	154600	285207140	9210	9210	9210	9210	0
230	20231020	154500	285207140	9210	9210	9210	9210	0
231	20231020	154400	285207140	9210	9210	9210	9210	0
232	20231020	154300	285207140	9210	9210	9210	9210	0
233	20231020	154200	285207140	9210	9210	9210	9210	0
234	20231020	154100	285207140	9210	9210	9210	9210	0
235	20231020	154000	285207140	9210	9210	9210	9210	0
236	20231020	153900	285207140	9210	9210	9210	9210	0
237	20231020	153800	285207140	9210	9210	9210	9210	0
238	20231020	153700	285207140	9210	9210	9210	9210	0
239	20231020	153600	285207140	9210	9210	9210	9210	0
240	20231020	153500	285207140	9210	9210	9210	9210	0
241	20231020	153400	285207140	9210	9210	9210	9210	0
242	20231020	153300	285207140	9210	9210	9210	9210	4071
243	20231020	153200	285207140	9210	9210	9210	9210	0
244	20231020	153100	285207140	9210	9210	9210	9210	0
245	20231020	153000	285207140	9210	9210	9210	9210	4071
246	20231020	152900	247713230	9080	9080	9080	9080	0
247	20231020	152800	247713230	9080	9080	9080	9080	0
248	20231020	152700	247713230	9080	9080	9080	9080	0
249	20231020	152600	247713230	9080	9080	9080	9080	0
250	20231020	152500	247713230	9080	9080	9080	9080	0
251	20231020	152400	247713230	9080	9080	9080	9080	0
252	20231020	152300	247713230	9080	9080	9080	9080	0
253	20231020	152200	247713230	9080	9080	9080	9080	0
254	20231020	152100	247713230	9080	9080	9080	9080	0
255	20231020	152000	247713230	9080	9080	9080	9080	0
256	20231020	151900	247713230	9080	9050	9080	9050	14
257	20231020	151800	247586170	9060	9050	9090	9050	193
258	20231020	151700	245838100	9090	9090	9090	9090	1
259	20231020	151600	245829010	9050	9050	9050	9050	24
260	20231020	151500	245611810	9090	9090	9090	9090	0
261	20231020	151400	245611810	9090	9050	9090	9050	4
262	20231020	151300	245575570	9090	9090	9090	9090	1
263	20231020	151200	245566480	9030	9100	9100	9030	599
264	20231020	151100	240148370	9100	9100	9100	9100	1
265	20231020	151000	240139270	9080	9080	9080	9080	0
266	20231020	150900	240139270	9080	9110	9110	9080	290
267	20231020	150800	237503300	9100	9100	9100	9100	0
268	20231020	150700	237503300	9100	9100	9100	9100	0
269	20231020	150600	237503300	9100	9100	9100	9100	5
270	20231020	150500	237457800	9100	9100	9100	9100	0
271	20231020	150400	237457800	9100	9100	9100	9100	0
272	20231020	150300	237457800	9100	9100	9100	9100	0
273	20231020	150200	237457800	9100	9100	9100	9100	18
274	20231020	150100	237294000	9130	9130	9130	9130	0
275	20231020	150000	237294000	9130	9130	9130	9130	1
276	20231020	145900	237284870	9130	9130	9130	9130	0
277	20231020	145800	237284870	9130	9130	9130	9130	0
278	20231020	145700	237284870	9130	9130	9130	9130	0
279	20231020	145600	237284870	9130	9130	9130	9130	0
280	20231020	145500	237284870	9130	9130	9130	9130	0
281	20231020	145400	237284870	9130	9130	9130	9130	0
282	20231020	145300	237284870	9130	9130	9130	9130	2
283	20231020	145200	237266610	9130	9130	9130	9130	0
284	20231020	145100	237266610	9130	9130	9130	9130	0
285	20231020	145000	237266610	9130	9130	9130	9130	14
286	20231020	144900	237138790	9130	9130	9130	9130	0
287	20231020	144800	237138790	9130	9140	9140	9130	10
288	20231020	144700	237047430	9140	9140	9140	9140	0
289	20231020	144600	237047430	9140	9140	9140	9140	21
290	20231020	144500	236855490	9140	9140	9140	9140	0
291	20231020	144400	236855490	9140	9140	9140	9140	0
292	20231020	144300	236855490	9140	9140	9140	9140	0
293	20231020	144200	236855490	9140	9140	9140	9140	0
294	20231020	144100	236855490	9140	9140	9140	9140	0
295	20231020	144000	236855490	9140	9140	9140	9140	0
296	20231020	143900	236855490	9140	9140	9140	9140	0
297	20231020	143800	236855490	9140	9140	9140	9140	0
298	20231020	143700	236855490	9140	9140	9140	9140	50
299	20231020	143600	236398490	9140	9140	9140	9140	0
300	20231020	143500	236398490	9140	9140	9140	9140	0
301	20231020	143400	236398490	9140	9140	9140	9140	2
302	20231020	143300	236380210	9140	9140	9140	9140	200
303	20231020	143200	234552210	9110	9110	9110	9110	0
304	20231020	143100	234552210	9110	9120	9120	9110	384
305	20231020	143000	231052670	9120	9160	9160	9100	1801
306	20231020	142900	214625330	9180	9180	9180	9180	0
307	20231020	142800	214625330	9180	9180	9180	9180	0
308	20231020	142700	214625330	9180	9180	9180	9180	0
309	20231020	142600	214625330	9180	9180	9180	9180	0
310	20231020	142500	214625330	9180	9180	9180	9180	164
311	20231020	142400	213119810	9180	9180	9180	9180	1
312	20231020	142300	213110630	9180	9180	9180	9180	0
313	20231020	142200	213110630	9180	9180	9180	9180	0
314	20231020	142100	213110630	9180	9180	9180	9180	0
315	20231020	142000	213110630	9180	9180	9180	9180	1
316	20231020	141900	213101450	9160	9160	9160	9160	0
317	20231020	141800	213101450	9160	9160	9160	9160	0
318	20231020	141700	213101450	9160	9150	9160	9150	29
319	20231020	141600	212835930	9160	9160	9160	9160	0
320	20231020	141500	212835930	9160	9160	9160	9160	0
321	20231020	141400	212835930	9160	9160	9160	9160	0
322	20231020	141300	212835930	9160	9160	9160	9160	3
323	20231020	141200	212808450	9150	9150	9150	9150	0
324	20231020	141100	212808450	9150	9150	9150	9150	0
325	20231020	141000	212808450	9150	9150	9150	9150	99
326	20231020	140900	211902600	9150	9150	9150	9150	4
327	20231020	140800	211866000	9160	9160	9160	9160	0
328	20231020	140700	211866000	9160	9160	9160	9160	61
329	20231020	140600	211307240	9160	9180	9180	9160	2
330	20231020	140500	211288900	9170	9170	9170	9170	0
331	20231020	140400	211288900	9170	9170	9170	9170	1
332	20231020	140300	211279730	9180	9180	9180	9180	0
333	20231020	140200	211279730	9180	9180	9180	9180	0
334	20231020	140100	211279730	9180	9180	9180	9180	64
335	20231020	140000	210692210	9180	9180	9180	9180	0
336	20231020	135900	210692210	9180	9180	9180	9180	2
337	20231020	135800	210673850	9190	9190	9190	9190	1
338	20231020	135700	210664660	9180	9180	9180	9180	0
339	20231020	135600	210664660	9180	9190	9190	9180	2
340	20231020	135500	210646290	9180	9180	9180	9180	0
341	20231020	135400	210646290	9180	9180	9180	9180	33
342	20231020	135300	210343350	9180	9180	9180	9180	1
343	20231020	135200	210334170	9170	9170	9170	9170	1
344	20231020	135100	210325000	9190	9190	9190	9190	0
345	20231020	135000	210325000	9190	9190	9190	9190	0
346	20231020	134900	210325000	9190	9190	9190	9190	1
347	20231020	134800	210315810	9170	9170	9170	9170	38
348	20231020	134700	209967350	9180	9180	9180	9180	3
349	20231020	134600	209939810	9180	9180	9180	9180	2
350	20231020	134500	209921450	9180	9180	9180	9180	1
351	20231020	134400	209912270	9180	9180	9180	9180	1
352	20231020	134300	209903090	9190	9190	9190	9190	0
353	20231020	134200	209903090	9190	9190	9190	9190	0
354	20231020	134100	209903090	9190	9190	9190	9190	0
355	20231020	134000	209903090	9190	9190	9190	9190	2
356	20231020	133900	209884710	9180	9180	9180	9180	0
357	20231020	133800	209884710	9180	9180	9180	9180	1
358	20231020	133700	209875530	9200	9200	9200	9200	0
359	20231020	133600	209875530	9200	9190	9200	9190	6
360	20231020	133500	209820370	9200	9190	9200	9190	2
361	20231020	133400	209801980	9190	9190	9200	9190	22
362	20231020	133300	209599790	9190	9190	9190	9190	15
363	20231020	133200	209461940	9190	9190	9190	9190	21
364	20231020	133100	209268950	9180	9180	9180	9180	0
365	20231020	133000	209268950	9180	9180	9180	9180	0
366	20231020	132900	209268950	9180	9180	9180	9180	0
367	20231020	132800	209268950	9180	9180	9180	9180	0
368	20231020	132700	209268950	9180	9180	9180	9180	0
369	20231020	132600	209268950	9180	9190	9190	9180	36
370	20231020	132500	208938460	9190	9190	9190	9190	0
371	20231020	132400	208938460	9190	9210	9210	9180	601
372	20231020	132300	203417950	9210	9210	9210	9210	69
373	20231020	132200	202782460	9200	9200	9200	9200	1
374	20231020	132100	202773260	9200	9200	9200	9200	0
375	20231020	132000	202773260	9200	9200	9200	9200	0
376	20231020	131900	202773260	9200	9190	9200	9190	98
377	20231020	131800	201871730	9190	9200	9200	9190	42
378	20231020	131700	201485740	9190	9190	9190	9190	0
379	20231020	131600	201485740	9190	9190	9190	9190	8
380	20231020	131500	201412220	9200	9200	9200	9200	21
381	20231020	131400	201219020	9220	9210	9220	9210	9
382	20231020	131300	201136120	9220	9220	9220	9220	0
383	20231020	131200	201136120	9220	9220	9220	9210	37
384	20231020	131100	200794990	9220	9170	9220	9170	680
385	20231020	131000	194541430	9170	9140	9170	9140	3956
386	20231020	130900	158342890	9140	9120	9140	9120	772
387	20231020	130800	151292210	9130	9130	9130	9130	0
388	20231020	130700	151292210	9130	9130	9130	9130	0
389	20231020	130600	151292210	9130	9130	9130	9130	0
390	20231020	130500	151292210	9130	9120	9130	9120	2
391	20231020	130400	151273960	9120	9120	9120	9120	0
392	20231020	130300	151273960	9120	9120	9120	9120	0
393	20231020	130200	151273960	9120	9120	9120	9120	16
394	20231020	130100	151128040	9110	9090	9110	9090	4045
395	20231020	130000	114285290	9090	9090	9090	9090	1
396	20231020	125900	114276200	9090	9090	9090	9090	0
397	20231020	125800	114276200	9090	9090	9090	9090	61
398	20231020	125700	113721710	9090	9090	9090	9090	0
399	20231020	125600	113721710	9090	9090	9090	9090	1
400	20231020	125500	113712620	9080	9080	9080	9080	0
401	20231020	125400	113712620	9080	9080	9080	9080	565
402	20231020	125300	108582420	9080	9080	9080	9080	200
403	20231020	125200	106766420	9070	9070	9070	9070	0
404	20231020	125100	106766420	9070	9070	9070	9070	12
405	20231020	125000	106657580	9080	9080	9080	9080	0
406	20231020	124900	106657580	9080	9080	9080	9080	0
407	20231020	124800	106657580	9080	9080	9080	9080	0
408	20231020	124700	106657580	9080	9080	9080	9080	0
409	20231020	124600	106657580	9080	9080	9080	9080	0
410	20231020	124500	106657580	9080	9080	9080	9080	0
411	20231020	124400	106657580	9080	9080	9080	9080	0
412	20231020	124300	106657580	9080	9080	9080	9080	0
413	20231020	124200	106657580	9080	9080	9080	9080	1
414	20231020	124100	106648500	9070	9070	9070	9070	0
415	20231020	124000	106648500	9070	9070	9070	9070	0
416	20231020	123900	106648500	9070	9070	9070	9070	0
417	20231020	123800	106648500	9070	9070	9070	9070	0
418	20231020	123700	106648500	9070	9070	9070	9070	0
419	20231020	123600	106648500	9070	9070	9070	9070	0
420	20231020	123500	106648500	9070	9070	9070	9070	0
421	20231020	123400	106648500	9070	9070	9070	9070	5
422	20231020	123300	106603150	9080	9080	9080	9080	10
423	20231020	123200	106512350	9080	9080	9080	9080	0
424	20231020	123100	106512350	9080	9080	9080	9080	0
425	20231020	123000	106512350	9080	9080	9080	9080	0
426	20231020	122900	106512350	9080	9080	9080	9080	0
427	20231020	122800	106512350	9080	9080	9080	9080	0
428	20231020	122700	106512350	9080	9080	9080	9080	0
429	20231020	122600	106512350	9080	9080	9080	9080	0
430	20231020	122500	106512350	9080	9080	9080	9080	0
431	20231020	122400	106512350	9080	9080	9080	9080	0
432	20231020	122300	106512350	9080	9080	9080	9080	0
433	20231020	122200	106512350	9080	9080	9080	9080	0
434	20231020	122100	106512350	9080	9080	9080	9080	0
435	20231020	122000	106512350	9080	9080	9080	9080	0
436	20231020	121900	106512350	9080	9080	9080	9080	0
437	20231020	121800	106512350	9080	9080	9080	9080	0
438	20231020	121700	106512350	9080	9080	9080	9080	0
439	20231020	121600	106512350	9080	9080	9080	9080	0
440	20231020	121500	106512350	9080	9080	9080	9080	0
441	20231020	121400	106512350	9080	9080	9080	9080	0
442	20231020	121300	106512350	9080	9080	9080	9080	0
443	20231020	121200	106512350	9080	9070	9080	9070	2
444	20231020	121100	106494200	9060	9060	9060	9060	0
445	20231020	121000	106494200	9060	9060	9060	9060	26
446	20231020	120900	106258640	9040	9040	9040	9040	0
447	20231020	120800	106258640	9040	9060	9060	9040	430
448	20231020	120700	102366780	9070	9070	9070	9070	0
449	20231020	120600	102366780	9070	9070	9070	9070	0
450	20231020	120500	102366780	9070	9070	9070	9070	39
451	20231020	120400	102013050	9060	9060	9060	9060	5
452	20231020	120300	101967750	9070	9070	9070	9070	1
453	20231020	120200	101958680	9060	9050	9060	9050	303
454	20231020	120100	99213510	9050	9050	9050	9050	0
455	20231020	120000	99213510	9050	9050	9050	9050	0
456	20231020	115900	99213510	9050	9050	9050	9050	1509
457	20231020	115800	85557060	9040	9040	9040	9040	10
458	20231020	115700	85466660	9050	9050	9050	9050	0
459	20231020	115600	85466660	9050	9050	9050	9050	0
460	20231020	115500	85466660	9050	9050	9050	9050	0
461	20231020	115400	85466660	9050	9050	9050	9050	0
462	20231020	115300	85466660	9050	9050	9050	9050	0
463	20231020	115200	85466660	9050	9050	9050	9050	0
464	20231020	115100	85466660	9050	9050	9050	9050	0
465	20231020	115000	85466660	9050	9050	9050	9050	0
466	20231020	114900	85466660	9050	9050	9050	9050	0
467	20231020	114800	85466660	9050	9050	9050	9050	0
468	20231020	114700	85466660	9050	9050	9050	9050	0
469	20231020	114600	85466660	9050	9050	9050	9050	0
470	20231020	114500	85466660	9050	9050	9050	9050	0
471	20231020	114400	85466660	9050	9050	9050	9050	1
472	20231020	114300	85457610	9050	9050	9050	9050	5
473	20231020	114200	85412360	9050	9050	9050	9050	0
474	20231020	114100	85412360	9050	9040	9050	9040	112
475	20231020	114000	84399800	9050	9050	9050	9050	0
476	20231020	113900	84399800	9050	9050	9050	9050	0
477	20231020	113800	84399800	9050	9040	9050	9040	148
478	20231020	113700	83061680	9050	9050	9050	9050	0
479	20231020	113600	83061680	9050	9050	9050	9050	0
480	20231020	113500	83061680	9050	9050	9050	9050	1
481	20231020	113400	83052630	9030	9030	9030	9030	10
482	20231020	113300	82962330	9050	9050	9050	9050	0
483	20231020	113200	82962330	9050	9050	9050	9050	0
484	20231020	113100	82962330	9050	9050	9050	9030	128
485	20231020	113000	81805910	9050	9050	9050	9050	141
486	20231020	112900	80529860	9050	9050	9050	9050	1
487	20231020	112800	80520810	9040	9040	9040	9040	0
488	20231020	112700	80520810	9040	9040	9040	9040	0
489	20231020	112600	80520810	9040	9040	9040	9040	0
490	20231020	112500	80520810	9040	9040	9040	9040	0
491	20231020	112400	80520810	9040	9040	9040	9040	22
492	20231020	112300	80321930	9040	9040	9040	9040	60
493	20231020	112200	79779530	9040	9050	9050	9040	175
494	20231020	112100	78195890	9060	9060	9060	9060	0
495	20231020	112000	78195890	9060	9060	9060	9060	0
496	20231020	111900	78195890	9060	9060	9060	9060	0
497	20231020	111800	78195890	9060	9060	9060	9060	0
498	20231020	111700	78195890	9060	9060	9060	9060	0
499	20231020	111600	78195890	9060	9060	9060	9060	0
500	20231020	111500	78195890	9060	9060	9060	9060	0
501	20231020	111400	78195890	9060	9060	9060	9060	0
502	20231020	111300	78195890	9060	9060	9060	9060	0
503	20231020	111200	78195890	9060	9060	9060	9060	0
504	20231020	111100	78195890	9060	9060	9060	9060	8
505	20231020	111000	78123410	9060	9060	9060	9060	0
506	20231020	110900	78123410	9060	9060	9060	9060	2
507	20231020	110800	78105290	9060	9060	9060	9060	0
508	20231020	110700	78105290	9060	9060	9060	9060	0
509	20231020	110600	78105290	9060	9060	9060	9060	0
510	20231020	110500	78105290	9060	9060	9060	9060	0
511	20231020	110400	78105290	9060	9060	9060	9060	0
512	20231020	110300	78105290	9060	9070	9070	9060	61
513	20231020	110200	77552620	9080	9080	9080	9080	0
514	20231020	110100	77552620	9080	9080	9080	9080	0
515	20231020	110000	77552620	9080	9080	9080	9080	0
516	20231020	105900	77552620	9080	9080	9080	9080	0
517	20231020	105800	77552620	9080	9080	9080	9080	0
518	20231020	105700	77552620	9080	9080	9080	9080	0
519	20231020	105600	77552620	9080	9080	9080	9080	0
520	20231020	105500	77552620	9080	9080	9080	9080	0
521	20231020	105400	77552620	9080	9080	9080	9080	0
522	20231020	105300	77552620	9080	9080	9080	9080	1
523	20231020	105200	77543540	9080	9080	9080	9080	1
524	20231020	105100	77534460	9080	9080	9080	9080	5
525	20231020	105000	77489060	9080	9080	9080	9080	1
526	20231020	104900	77479980	9060	9060	9060	9060	0
527	20231020	104800	77479980	9060	9060	9060	9060	0
528	20231020	104700	77479980	9060	9060	9060	9060	90
529	20231020	104600	76664580	9060	9060	9060	9060	0
530	20231020	104500	76664580	9060	9060	9060	9060	0
531	20231020	104400	76664580	9060	9060	9060	9060	0
532	20231020	104300	76664580	9060	9060	9060	9060	5
533	20231020	104200	76619280	9060	9060	9060	9060	10
534	20231020	104100	76528680	9060	9060	9060	9060	18
535	20231020	104000	76365600	9060	9070	9070	9040	1770
536	20231020	103900	60338830	9080	9080	9080	9080	0
537	20231020	103800	60338830	9080	9080	9080	9080	0
538	20231020	103700	60338830	9080	9080	9080	9080	0
539	20231020	103600	60338830	9080	9080	9080	9080	0
540	20231020	103500	60338830	9080	9080	9080	9080	0
541	20231020	103400	60338830	9080	9080	9080	9080	0
542	20231020	103300	60338830	9080	9050	9080	9050	12
543	20231020	103200	60230200	9060	9060	9060	9060	162
544	20231020	103100	58762480	9050	9050	9050	9050	43
545	20231020	103000	58373330	9050	9060	9060	9030	1687
546	20231020	102900	43112510	9060	9070	9070	9060	300
547	20231020	102800	40394010	9090	9090	9090	9090	0
548	20231020	102700	40394010	9090	9090	9090	9090	0
549	20231020	102600	40394010	9090	9090	9090	9090	0
550	20231020	102500	40394010	9090	9090	9090	9090	0
551	20231020	102400	40394010	9090	9090	9090	9090	0
552	20231020	102300	40394010	9090	9090	9090	9090	1
553	20231020	102200	40384920	9090	9090	9090	9090	0
554	20231020	102100	40384920	9090	9090	9090	9090	0
555	20231020	102000	40384920	9090	9090	9090	9090	0
556	20231020	101900	40384920	9090	9090	9090	9090	0
557	20231020	101800	40384920	9090	9090	9090	9090	0
558	20231020	101700	40384920	9090	9090	9090	9090	0
559	20231020	101600	40384920	9090	9090	9090	9090	0
560	20231020	101500	40384920	9090	9090	9090	9090	2
561	20231020	101400	40366740	9050	9050	9050	9050	14
562	20231020	101300	40240040	9060	9060	9060	9060	0
563	20231020	101200	40240040	9060	9060	9060	9060	0
564	20231020	101100	40240040	9060	9060	9060	9060	0
565	20231020	101000	40240040	9060	9060	9060	9060	432
566	20231020	100900	36326120	9060	9070	9070	9060	151
567	20231020	100800	34957050	9090	9090	9090	9090	0
568	20231020	100700	34957050	9090	9090	9090	9090	0
569	20231020	100600	34957050	9090	9090	9090	9090	0
570	20231020	100500	34957050	9090	9090	9090	9090	4
571	20231020	100400	34920690	9090	9090	9090	9090	1
572	20231020	100300	34911600	9080	9080	9080	9080	1
573	20231020	100200	34902520	9070	9070	9070	9070	0
574	20231020	100100	34902520	9070	9070	9070	9070	0
575	20231020	100000	34902520	9070	9070	9070	9070	200
576	20231020	095900	33088520	9060	9060	9060	9060	0
577	20231020	095800	33088520	9060	9060	9060	9060	0
578	20231020	095700	33088520	9060	9060	9060	9060	497
579	20231020	095600	28585700	9080	9080	9080	9080	2
580	20231020	095500	28567540	9090	9090	9090	9090	0
581	20231020	095400	28567540	9090	9090	9090	9090	0
582	20231020	095300	28567540	9090	9090	9090	9090	1
583	20231020	095200	28558450	9060	9060	9060	9060	0
584	20231020	095100	28558450	9060	9070	9070	9060	144
585	20231020	095000	27252510	9090	9090	9090	9090	0
586	20231020	094900	27252510	9090	9090	9090	9090	0
587	20231020	094800	27252510	9090	9090	9090	9090	1
588	20231020	094700	27243420	9090	9070	9090	9070	27
589	20231020	094600	26998510	9090	9090	9090	9090	0
590	20231020	094500	26998510	9090	9090	9090	9090	0
591	20231020	094400	26998510	9090	9100	9100	9070	1013
592	20231020	094300	17798740	9110	9110	9110	9110	0
593	20231020	094200	17798740	9110	9110	9110	9110	1
594	20231020	094100	17789630	9110	9110	9110	9110	0
595	20231020	094000	17789630	9110	9110	9110	9110	0
596	20231020	093900	17789630	9110	9110	9110	9110	0
597	20231020	093800	17789630	9110	9110	9110	9110	0
598	20231020	093700	17789630	9110	9110	9110	9110	10
599	20231020	093600	17698530	9110	9110	9110	9110	10
600	20231020	093500	17607430	9110	9110	9110	9110	0
601	20231020	093400	17607430	9110	9110	9110	9110	175
602	20231020	093300	16013180	9110	9110	9110	9110	0
603	20231020	093200	16013180	9110	9110	9110	9110	1
604	20231020	093100	16004070	9110	9110	9110	9110	1
605	20231020	093000	15994960	9110	9110	9110	9110	0
606	20231020	092900	15994960	9110	9110	9110	9110	0
607	20231020	092800	15994960	9110	9110	9110	9110	0
608	20231020	092700	15994960	9110	9110	9110	9110	0
609	20231020	092600	15994960	9110	9110	9110	9110	0
610	20231020	092500	15994960	9110	9080	9110	9080	2
611	20231020	092400	15976770	9060	9060	9060	9060	0
612	20231020	092300	15976770	9060	9060	9060	9060	0
613	20231020	092200	15976770	9060	9060	9110	9060	101
614	20231020	092100	15061620	9060	9060	9060	9060	0
615	20231020	092000	15061620	9060	9060	9060	9060	0
616	20231020	091900	15061620	9060	9060	9060	9060	257
617	20231020	091800	12733200	9060	9060	9060	9050	628
618	20231020	091700	7049520	9080	9080	9080	9080	0
619	20231020	091600	7049520	9080	9080	9080	9070	110
620	20231020	091500	6051800	9080	9080	9080	9080	124
621	20231020	091400	4925880	9120	9120	9120	9120	0
622	20231020	091300	4925880	9120	9120	9120	9120	0
623	20231020	091200	4925880	9120	9120	9120	9120	0
624	20231020	091100	4925880	9120	9120	9120	9120	21
625	20231020	091000	4734360	9130	9130	9130	9130	1
626	20231020	090900	4725230	9050	9050	9050	9050	0
627	20231020	090800	4725230	9050	9060	9060	9050	500
628	20231020	090700	199510	9130	9130	9130	9130	0
629	20231020	090600	199510	9130	9130	9130	9130	1
630	20231020	090500	190380	9080	9080	9080	9080	0
631	20231020	090400	190380	9080	9080	9080	9080	0
632	20231020	090300	190380	9080	9080	9080	9080	0
633	20231020	090200	190380	9080	9080	9080	9080	11
634	20231020	090100	90500	9050	9050	9050	9050	0
635	20231020	090000	90500	9050	9050	9050	9050	10