KissMeData/237820/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	201900	63691845	4655	4655	4655	4655	833
3	20231017	201800	63691845	4655	4655	4655	4655	0
4	20231017	201700	63691845	4655	4655	4655	4655	0
5	20231017	201600	63691845	4655	4655	4655	4655	0
6	20231017	201500	63691845	4655	4655	4655	4655	0
7	20231017	201400	63691845	4655	4655	4655	4655	0
8	20231017	201300	63691845	4655	4655	4655	4655	0
9	20231017	201200	63691845	4655	4655	4655	4655	0
10	20231017	201100	63691845	4655	4655	4655	4655	0
11	20231017	201000	63691845	4655	4655	4655	4655	0
12	20231017	200900	63691845	4655	4655	4655	4655	0
13	20231017	200800	63691845	4655	4655	4655	4655	0
14	20231017	200700	63691845	4655	4655	4655	4655	0
15	20231017	200600	63691845	4655	4655	4655	4655	0
16	20231017	200500	63691845	4655	4655	4655	4655	0
17	20231017	200400	63691845	4655	4655	4655	4655	0
18	20231017	200300	63691845	4655	4655	4655	4655	0
19	20231017	200200	63691845	4655	4655	4655	4655	0
20	20231017	200100	63691845	4655	4655	4655	4655	0
21	20231017	200000	63691845	4655	4655	4655	4655	0
22	20231017	195900	63691845	4655	4655	4655	4655	0
23	20231017	195800	63691845	4655	4655	4655	4655	0
24	20231017	195700	63691845	4655	4655	4655	4655	0
25	20231017	195600	63691845	4655	4655	4655	4655	0
26	20231017	195500	63691845	4655	4655	4655	4655	0
27	20231017	195400	63691845	4655	4655	4655	4655	0
28	20231017	195300	63691845	4655	4655	4655	4655	0
29	20231017	195200	63691845	4655	4655	4655	4655	0
30	20231017	195100	63691845	4655	4655	4655	4655	0
31	20231017	195000	63691845	4655	4655	4655	4655	0
32	20231017	194900	63691845	4655	4655	4655	4655	833
33	20231017	194800	63691845	4655	4655	4655	4655	0
34	20231017	194700	63691845	4655	4655	4655	4655	0
35	20231017	194600	63691845	4655	4655	4655	4655	0
36	20231017	194500	63691845	4655	4655	4655	4655	0
37	20231017	194400	63691845	4655	4655	4655	4655	0
38	20231017	194300	63691845	4655	4655	4655	4655	0
39	20231017	194200	63691845	4655	4655	4655	4655	0
40	20231017	194100	63691845	4655	4655	4655	4655	0
41	20231017	194000	63691845	4655	4655	4655	4655	0
42	20231017	193900	63691845	4655	4655	4655	4655	0
43	20231017	193800	63691845	4655	4655	4655	4655	0
44	20231017	193700	63691845	4655	4655	4655	4655	0
45	20231017	193600	63691845	4655	4655	4655	4655	0
46	20231017	193500	63691845	4655	4655	4655	4655	0
47	20231017	193400	63691845	4655	4655	4655	4655	0
48	20231017	193300	63691845	4655	4655	4655	4655	0
49	20231017	193200	63691845	4655	4655	4655	4655	0
50	20231017	193100	63691845	4655	4655	4655	4655	0
51	20231017	193000	63691845	4655	4655	4655	4655	0
52	20231017	192900	63691845	4655	4655	4655	4655	0
53	20231017	192800	63691845	4655	4655	4655	4655	0
54	20231017	192700	63691845	4655	4655	4655	4655	0
55	20231017	192600	63691845	4655	4655	4655	4655	0
56	20231017	192500	63691845	4655	4655	4655	4655	0
57	20231017	192400	63691845	4655	4655	4655	4655	0
58	20231017	192300	63691845	4655	4655	4655	4655	0
59	20231017	192200	63691845	4655	4655	4655	4655	0
60	20231017	192100	63691845	4655	4655	4655	4655	0
61	20231017	192000	63691845	4655	4655	4655	4655	0
62	20231017	191900	63691845	4655	4655	4655	4655	833
63	20231017	191800	63691845	4655	4655	4655	4655	0
64	20231017	191700	63691845	4655	4655	4655	4655	0
65	20231017	191600	63691845	4655	4655	4655	4655	0
66	20231017	191500	63691845	4655	4655	4655	4655	0
67	20231017	191400	63691845	4655	4655	4655	4655	0
68	20231017	191300	63691845	4655	4655	4655	4655	0
69	20231017	191200	63691845	4655	4655	4655	4655	0
70	20231017	191100	63691845	4655	4655	4655	4655	0
71	20231017	191000	63691845	4655	4655	4655	4655	0
72	20231017	190900	63691845	4655	4655	4655	4655	0
73	20231017	190800	63691845	4655	4655	4655	4655	0
74	20231017	190700	63691845	4655	4655	4655	4655	0
75	20231017	190600	63691845	4655	4655	4655	4655	0
76	20231017	190500	63691845	4655	4655	4655	4655	0
77	20231017	190400	63691845	4655	4655	4655	4655	0
78	20231017	190300	63691845	4655	4655	4655	4655	0
79	20231017	190200	63691845	4655	4655	4655	4655	0
80	20231017	190100	63691845	4655	4655	4655	4655	0
81	20231017	190000	63691845	4655	4655	4655	4655	0
82	20231017	185900	63691845	4655	4655	4655	4655	0
83	20231017	185800	63691845	4655	4655	4655	4655	0
84	20231017	185700	63691845	4655	4655	4655	4655	0
85	20231017	185600	63691845	4655	4655	4655	4655	0
86	20231017	185500	63691845	4655	4655	4655	4655	0
87	20231017	185400	63691845	4655	4655	4655	4655	0
88	20231017	185300	63691845	4655	4655	4655	4655	0
89	20231017	185200	63691845	4655	4655	4655	4655	0
90	20231017	185100	63691845	4655	4655	4655	4655	0
91	20231017	185000	63691845	4655	4655	4655	4655	0
92	20231017	184900	63691845	4655	4655	4655	4655	833
93	20231017	184800	63691845	4655	4655	4655	4655	0
94	20231017	184700	63691845	4655	4655	4655	4655	0
95	20231017	184600	63691845	4655	4655	4655	4655	0
96	20231017	184500	63691845	4655	4655	4655	4655	0
97	20231017	184400	63691845	4655	4655	4655	4655	0
98	20231017	184300	63691845	4655	4655	4655	4655	0
99	20231017	184200	63691845	4655	4655	4655	4655	0
100	20231017	184100	63691845	4655	4655	4655	4655	0
101	20231017	184000	63691845	4655	4655	4655	4655	0
102	20231017	183900	63691845	4655	4655	4655	4655	0
103	20231017	183800	63691845	4655	4655	4655	4655	0
104	20231017	183700	63691845	4655	4655	4655	4655	0
105	20231017	183600	63691845	4655	4655	4655	4655	0
106	20231017	183500	63691845	4655	4655	4655	4655	0
107	20231017	183400	63691845	4655	4655	4655	4655	0
108	20231017	183300	63691845	4655	4655	4655	4655	0
109	20231017	183200	63691845	4655	4655	4655	4655	0
110	20231017	183100	63691845	4655	4655	4655	4655	0
111	20231017	183000	63691845	4655	4655	4655	4655	0
112	20231017	182900	63691845	4655	4655	4655	4655	0
113	20231017	182800	63691845	4655	4655	4655	4655	0
114	20231017	182700	63691845	4655	4655	4655	4655	0
115	20231017	182600	63691845	4655	4655	4655	4655	0
116	20231017	182500	63691845	4655	4655	4655	4655	0
117	20231017	182400	63691845	4655	4655	4655	4655	0
118	20231017	182300	63691845	4655	4655	4655	4655	0
119	20231017	182200	63691845	4655	4655	4655	4655	0
120	20231017	182100	63691845	4655	4655	4655	4655	0
121	20231017	182000	63691845	4655	4655	4655	4655	0
122	20231017	181900	63691845	4655	4655	4655	4655	833
123	20231017	181800	63691845	4655	4655	4655	4655	0
124	20231017	181700	63691845	4655	4655	4655	4655	0
125	20231017	181600	63691845	4655	4655	4655	4655	0
126	20231017	181500	63691845	4655	4655	4655	4655	0
127	20231017	181400	63691845	4655	4655	4655	4655	0
128	20231017	181300	63691845	4655	4655	4655	4655	0
129	20231017	181200	63691845	4655	4655	4655	4655	0
130	20231017	181100	63691845	4655	4655	4655	4655	0
131	20231017	181000	63691845	4655	4655	4655	4655	0
132	20231017	180900	63691845	4655	4655	4655	4655	0
133	20231017	180800	63691845	4655	4655	4655	4655	0
134	20231017	180700	63691845	4655	4655	4655	4655	0
135	20231017	180600	63691845	4655	4655	4655	4655	0
136	20231017	180500	63691845	4655	4655	4655	4655	0
137	20231017	180400	63691845	4655	4655	4655	4655	0
138	20231017	180300	63691845	4655	4655	4655	4655	0
139	20231017	180200	63691845	4655	4655	4655	4655	0
140	20231017	180100	63691845	4655	4655	4655	4655	0
141	20231017	180000	63691845	4655	4655	4655	4655	0
142	20231017	175900	63691845	4655	4655	4655	4655	0
143	20231017	175800	63691845	4655	4655	4655	4655	0
144	20231017	175700	63691845	4655	4655	4655	4655	0
145	20231017	175600	63691845	4655	4655	4655	4655	0
146	20231017	175500	63691845	4655	4655	4655	4655	0
147	20231017	175400	63691845	4655	4655	4655	4655	0
148	20231017	175300	63691845	4655	4655	4655	4655	0
149	20231017	175200	63691845	4655	4655	4655	4655	0
150	20231017	175100	63691845	4655	4655	4655	4655	0
151	20231017	175000	63691845	4655	4655	4655	4655	0
152	20231017	174900	63691845	4655	4655	4655	4655	833
153	20231017	174800	63691845	4655	4655	4655	4655	0
154	20231017	174700	63691845	4655	4655	4655	4655	0
155	20231017	174600	63691845	4655	4655	4655	4655	0
156	20231017	174500	63691845	4655	4655	4655	4655	0
157	20231017	174400	63691845	4655	4655	4655	4655	0
158	20231017	174300	63691845	4655	4655	4655	4655	0
159	20231017	174200	63691845	4655	4655	4655	4655	0
160	20231017	174100	63691845	4655	4655	4655	4655	0
161	20231017	174000	63691845	4655	4655	4655	4655	0
162	20231017	173900	63691845	4655	4655	4655	4655	0
163	20231017	173800	63691845	4655	4655	4655	4655	0
164	20231017	173700	63691845	4655	4655	4655	4655	0
165	20231017	173600	63691845	4655	4655	4655	4655	0
166	20231017	173500	63691845	4655	4655	4655	4655	0
167	20231017	173400	63691845	4655	4655	4655	4655	0
168	20231017	173300	63691845	4655	4655	4655	4655	0
169	20231017	173200	63691845	4655	4655	4655	4655	0
170	20231017	173100	63691845	4655	4655	4655	4655	0
171	20231017	173000	63691845	4655	4655	4655	4655	0
172	20231017	172900	63691845	4655	4655	4655	4655	0
173	20231017	172800	63691845	4655	4655	4655	4655	0
174	20231017	172700	63691845	4655	4655	4655	4655	0
175	20231017	172600	63691845	4655	4655	4655	4655	0
176	20231017	172500	63691845	4655	4655	4655	4655	0
177	20231017	172400	63691845	4655	4655	4655	4655	0
178	20231017	172300	63691845	4655	4655	4655	4655	0
179	20231017	172200	63691845	4655	4655	4655	4655	0
180	20231017	172100	63691845	4655	4655	4655	4655	0
181	20231017	172000	63691845	4655	4655	4655	4655	0
182	20231017	171900	63691845	4655	4655	4655	4655	833
183	20231017	171800	63691845	4655	4655	4655	4655	0
184	20231017	171700	63691845	4655	4655	4655	4655	0
185	20231017	171600	63691845	4655	4655	4655	4655	0
186	20231017	171500	63691845	4655	4655	4655	4655	0
187	20231017	171400	63691845	4655	4655	4655	4655	0
188	20231017	171300	63691845	4655	4655	4655	4655	0
189	20231017	171200	63691845	4655	4655	4655	4655	0
190	20231017	171100	63691845	4655	4655	4655	4655	0
191	20231017	171000	63691845	4655	4655	4655	4655	0
192	20231017	170900	63691845	4655	4655	4655	4655	0
193	20231017	170800	63691845	4655	4655	4655	4655	0
194	20231017	170700	63691845	4655	4655	4655	4655	0
195	20231017	170600	63691845	4655	4655	4655	4655	0
196	20231017	170500	63691845	4655	4655	4655	4655	0
197	20231017	170400	63691845	4655	4655	4655	4655	0
198	20231017	170300	63691845	4655	4655	4655	4655	0
199	20231017	170200	63691845	4655	4655	4655	4655	0
200	20231017	170100	63691845	4655	4655	4655	4655	0
201	20231017	170000	63691845	4655	4655	4655	4655	0
202	20231017	165900	63691845	4655	4655	4655	4655	0
203	20231017	165800	63691845	4655	4655	4655	4655	0
204	20231017	165700	63691845	4655	4655	4655	4655	0
205	20231017	165600	63691845	4655	4655	4655	4655	0
206	20231017	165500	63691845	4655	4655	4655	4655	0
207	20231017	165400	63691845	4655	4655	4655	4655	0
208	20231017	165300	63691845	4655	4655	4655	4655	0
209	20231017	165200	63691845	4655	4655	4655	4655	0
210	20231017	165100	63691845	4655	4655	4655	4655	0
211	20231017	165000	63691845	4655	4655	4655	4655	0
212	20231017	164900	63691845	4655	4655	4655	4655	833
213	20231017	164800	63691845	4655	4655	4655	4655	0
214	20231017	164700	63691845	4655	4655	4655	4655	0
215	20231017	164600	63691845	4655	4655	4655	4655	0
216	20231017	164500	63691845	4655	4655	4655	4655	0
217	20231017	164400	63691845	4655	4655	4655	4655	0
218	20231017	164300	63691845	4655	4655	4655	4655	0
219	20231017	164200	63691845	4655	4655	4655	4655	0
220	20231017	164100	63691845	4655	4655	4655	4655	0
221	20231017	164000	63691845	4655	4655	4655	4655	0
222	20231017	163900	63691845	4655	4655	4655	4655	0
223	20231017	163800	63691845	4655	4655	4655	4655	0
224	20231017	163700	63691845	4655	4655	4655	4655	0
225	20231017	163600	63691845	4655	4655	4655	4655	0
226	20231017	163500	63691845	4655	4655	4655	4655	0
227	20231017	163400	63691845	4655	4655	4655	4655	0
228	20231017	163300	63691845	4655	4655	4655	4655	0
229	20231017	163200	63691845	4655	4655	4655	4655	0
230	20231017	163100	63691845	4655	4655	4655	4655	0
231	20231017	163000	63691845	4655	4655	4655	4655	0
232	20231017	162900	63691845	4655	4655	4655	4655	0
233	20231017	162800	63691845	4655	4655	4655	4655	0
234	20231017	162700	63691845	4655	4655	4655	4655	0
235	20231017	162600	63691845	4655	4655	4655	4655	0
236	20231017	162500	63691845	4655	4655	4655	4655	0
237	20231017	162400	63691845	4655	4655	4655	4655	0
238	20231017	162300	63691845	4655	4655	4655	4655	0
239	20231017	162200	63691845	4655	4655	4655	4655	0
240	20231017	162100	63691845	4655	4655	4655	4655	0
241	20231017	162000	63691845	4655	4655	4655	4655	0
242	20231017	161900	63691845	4655	4655	4655	4655	833
243	20231017	161800	63691845	4655	4655	4655	4655	0
244	20231017	161700	63691845	4655	4655	4655	4655	0
245	20231017	161600	63691845	4655	4655	4655	4655	0
246	20231017	161500	63691845	4655	4655	4655	4655	0
247	20231017	161400	63691845	4655	4655	4655	4655	0
248	20231017	161300	63691845	4655	4655	4655	4655	0
249	20231017	161200	63691845	4655	4655	4655	4655	0
250	20231017	161100	63691845	4655	4655	4655	4655	0
251	20231017	161000	63691845	4655	4655	4655	4655	0
252	20231017	160900	63691845	4655	4655	4655	4655	0
253	20231017	160800	63691845	4655	4655	4655	4655	0
254	20231017	160700	63691845	4655	4655	4655	4655	0
255	20231017	160600	63691845	4655	4655	4655	4655	0
256	20231017	160500	63691845	4655	4655	4655	4655	0
257	20231017	160400	63691845	4655	4655	4655	4655	0
258	20231017	160300	63691845	4655	4655	4655	4655	0
259	20231017	160200	63691845	4655	4655	4655	4655	0
260	20231017	160100	63691845	4655	4655	4655	4655	0
261	20231017	160000	63691845	4655	4655	4655	4655	0
262	20231017	155900	63691845	4655	4655	4655	4655	0
263	20231017	155800	63691845	4655	4655	4655	4655	0
264	20231017	155700	63691845	4655	4655	4655	4655	0
265	20231017	155600	63691845	4655	4655	4655	4655	0
266	20231017	155500	63691845	4655	4655	4655	4655	0
267	20231017	155400	63691845	4655	4655	4655	4655	0
268	20231017	155300	63691845	4655	4655	4655	4655	0
269	20231017	155200	63691845	4655	4655	4655	4655	0
270	20231017	155100	63691845	4655	4655	4655	4655	0
271	20231017	155000	63691845	4655	4655	4655	4655	0
272	20231017	154900	63691845	4655	4655	4655	4655	833
273	20231017	154800	63691845	4655	4655	4655	4655	0
274	20231017	154700	63691845	4655	4655	4655	4655	0
275	20231017	154600	63691845	4655	4655	4655	4655	0
276	20231017	154500	63691845	4655	4655	4655	4655	0
277	20231017	154400	63691845	4655	4655	4655	4655	0
278	20231017	154300	63691845	4655	4655	4655	4655	0
279	20231017	154200	63691845	4655	4655	4655	4655	0
280	20231017	154100	63691845	4655	4655	4655	4655	0
281	20231017	154000	63691845	4655	4655	4655	4655	0
282	20231017	153900	63691845	4655	4655	4655	4655	0
283	20231017	153800	63691845	4655	4655	4655	4655	0
284	20231017	153700	63691845	4655	4655	4655	4655	0
285	20231017	153600	63691845	4655	4655	4655	4655	0
286	20231017	153500	63691845	4655	4655	4655	4655	0
287	20231017	153400	63691845	4655	4655	4655	4655	0
288	20231017	153300	63691845	4655	4655	4655	4655	0
289	20231017	153200	63691845	4655	4655	4655	4655	0
290	20231017	153100	63691845	4655	4655	4655	4655	0
291	20231017	153000	63691845	4655	4655	4655	4655	833
292	20231017	152900	59814230	4645	4645	4645	4645	0
293	20231017	152800	59814230	4645	4645	4645	4645	0
294	20231017	152700	59814230	4645	4645	4645	4645	0
295	20231017	152600	59814230	4645	4645	4645	4645	0
296	20231017	152500	59814230	4645	4645	4645	4645	0
297	20231017	152400	59814230	4645	4645	4645	4645	0
298	20231017	152300	59814230	4645	4645	4645	4645	0
299	20231017	152200	59814230	4645	4645	4645	4645	0
300	20231017	152100	59814230	4645	4645	4645	4645	0
301	20231017	152000	59814230	4645	4645	4645	4645	0
302	20231017	151900	59814230	4645	4645	4645	4645	23
303	20231017	151800	59707395	4645	4645	4650	4645	814
304	20231017	151700	55926310	4640	4640	4640	4640	0
305	20231017	151600	55926310	4640	4595	4640	4590	20
306	20231017	151500	55834435	4600	4600	4600	4600	0
307	20231017	151400	55834435	4600	4600	4600	4600	1
308	20231017	151300	55829835	4645	4645	4645	4645	0
309	20231017	151200	55829835	4645	4645	4645	4645	0
310	20231017	151100	55829835	4645	4645	4645	4645	0
311	20231017	151000	55829835	4645	4645	4645	4645	0
312	20231017	150900	55829835	4645	4645	4645	4645	0
313	20231017	150800	55829835	4645	4645	4645	4645	0
314	20231017	150700	55829835	4645	4645	4645	4645	0
315	20231017	150600	55829835	4645	4645	4645	4645	0
316	20231017	150500	55829835	4645	4645	4645	4645	0
317	20231017	150400	55829835	4645	4645	4645	4645	0
318	20231017	150300	55829835	4645	4645	4645	4645	0
319	20231017	150200	55829835	4645	4645	4645	4645	0
320	20231017	150100	55829835	4645	4645	4645	4645	1
321	20231017	150000	55825190	4640	4640	4640	4640	0
322	20231017	145900	55825190	4640	4610	4640	4595	101
323	20231017	145800	55360150	4650	4650	4650	4650	0
324	20231017	145700	55360150	4650	4650	4650	4650	0
325	20231017	145600	55360150	4650	4650	4650	4650	0
326	20231017	145500	55360150	4650	4635	4650	4635	100
327	20231017	145400	54895845	4605	4605	4605	4605	20
328	20231017	145300	54803745	4645	4645	4645	4645	0
329	20231017	145200	54803745	4645	4645	4645	4645	0
330	20231017	145100	54803745	4645	4645	4645	4645	0
331	20231017	145000	54803745	4645	4645	4645	4645	0
332	20231017	144900	54803745	4645	4645	4645	4645	0
333	20231017	144800	54803745	4645	4645	4645	4645	0
334	20231017	144700	54803745	4645	4645	4645	4645	0
335	20231017	144600	54803745	4645	4610	4645	4610	3
336	20231017	144500	54789880	4610	4610	4610	4610	10
337	20231017	144400	54743780	4645	4645	4645	4645	0
338	20231017	144300	54743780	4645	4645	4645	4645	0
339	20231017	144200	54743780	4645	4645	4645	4645	0
340	20231017	144100	54743780	4645	4645	4645	4645	0
341	20231017	144000	54743780	4645	4645	4645	4645	547
342	20231017	143900	52202965	4650	4650	4650	4650	0
343	20231017	143800	52202965	4650	4650	4650	4650	0
344	20231017	143700	52202965	4650	4650	4650	4650	0
345	20231017	143600	52202965	4650	4650	4650	4650	0
346	20231017	143500	52202965	4650	4625	4650	4625	200
347	20231017	143400	51273890	4650	4650	4650	4650	0
348	20231017	143300	51273890	4650	4650	4650	4650	0
349	20231017	143200	51273890	4650	4650	4650	4650	0
350	20231017	143100	51273890	4650	4650	4650	4650	0
351	20231017	143000	51273890	4650	4650	4650	4650	0
352	20231017	142900	51273890	4650	4650	4650	4650	0
353	20231017	142800	51273890	4650	4650	4650	4650	0
354	20231017	142700	51273890	4650	4650	4650	4650	0
355	20231017	142600	51273890	4650	4650	4650	4650	0
356	20231017	142500	51273890	4650	4650	4650	4650	0
357	20231017	142400	51273890	4650	4650	4650	4650	1
358	20231017	142300	51269240	4650	4625	4650	4625	200
359	20231017	142200	50339775	4645	4645	4645	4645	0
360	20231017	142100	50339775	4645	4645	4645	4645	0
361	20231017	142000	50339775	4645	4645	4645	4645	0
362	20231017	141900	50339775	4645	4645	4645	4645	0
363	20231017	141800	50339775	4645	4645	4645	4645	0
364	20231017	141700	50339775	4645	4645	4645	4645	0
365	20231017	141600	50339775	4645	4645	4645	4645	0
366	20231017	141500	50339775	4645	4645	4645	4645	1
367	20231017	141400	50335130	4645	4615	4645	4615	10
368	20231017	141300	50288760	4605	4605	4605	4605	0
369	20231017	141200	50288760	4605	4605	4605	4605	0
370	20231017	141100	50288760	4605	4605	4605	4605	0
371	20231017	141000	50288760	4605	4605	4605	4605	38
372	20231017	140900	50113770	4610	4615	4615	4610	61
373	20231017	140800	49832515	4620	4620	4620	4620	50
374	20231017	140700	49601515	4655	4655	4655	4655	0
375	20231017	140600	49601515	4655	4655	4655	4655	0
376	20231017	140500	49601515	4655	4655	4655	4655	0
377	20231017	140400	49601515	4655	4655	4655	4655	0
378	20231017	140300	49601515	4655	4655	4655	4655	0
379	20231017	140200	49601515	4655	4655	4655	4655	0
380	20231017	140100	49601515	4655	4655	4655	4655	0
381	20231017	140000	49601515	4655	4655	4655	4655	0
382	20231017	135900	49601515	4655	4655	4655	4655	0
383	20231017	135800	49601515	4655	4655	4655	4655	0
384	20231017	135700	49601515	4655	4655	4655	4655	0
385	20231017	135600	49601515	4655	4655	4655	4655	0
386	20231017	135500	49601515	4655	4655	4655	4655	0
387	20231017	135400	49601515	4655	4655	4655	4655	0
388	20231017	135300	49601515	4655	4655	4655	4655	0
389	20231017	135200	49601515	4655	4655	4655	4655	0
390	20231017	135100	49601515	4655	4655	4655	4655	0
391	20231017	135000	49601515	4655	4655	4655	4655	0
392	20231017	134900	49601515	4655	4655	4655	4655	0
393	20231017	134800	49601515	4655	4655	4655	4655	0
394	20231017	134700	49601515	4655	4655	4655	4655	0
395	20231017	134600	49601515	4655	4655	4655	4655	0
396	20231017	134500	49601515	4655	4655	4655	4655	0
397	20231017	134400	49601515	4655	4655	4655	4655	0
398	20231017	134300	49601515	4655	4655	4655	4655	0
399	20231017	134200	49601515	4655	4655	4655	4655	0
400	20231017	134100	49601515	4655	4655	4655	4655	0
401	20231017	134000	49601515	4655	4655	4655	4655	0
402	20231017	133900	49601515	4655	4655	4655	4655	0
403	20231017	133800	49601515	4655	4655	4655	4655	0
404	20231017	133700	49601515	4655	4655	4655	4655	0
405	20231017	133600	49601515	4655	4655	4655	4655	0
406	20231017	133500	49601515	4655	4655	4655	4655	0
407	20231017	133400	49601515	4655	4655	4655	4655	0
408	20231017	133300	49601515	4655	4655	4655	4655	0
409	20231017	133200	49601515	4655	4655	4655	4655	0
410	20231017	133100	49601515	4655	4655	4655	4655	0
411	20231017	133000	49601515	4655	4655	4655	4655	0
412	20231017	132900	49601515	4655	4655	4655	4655	1
413	20231017	132800	49596860	4640	4640	4640	4640	0
414	20231017	132700	49596860	4640	4640	4640	4640	0
415	20231017	132600	49596860	4640	4640	4640	4640	0
416	20231017	132500	49596860	4640	4640	4640	4640	0
417	20231017	132400	49596860	4640	4640	4640	4640	0
418	20231017	132300	49596860	4640	4640	4640	4640	0
419	20231017	132200	49596860	4640	4640	4640	4640	0
420	20231017	132100	49596860	4640	4640	4640	4640	0
421	20231017	132000	49596860	4640	4625	4640	4625	3
422	20231017	131900	49582970	4625	4625	4625	4625	0
423	20231017	131800	49582970	4625	4625	4625	4625	0
424	20231017	131700	49582970	4625	4625	4625	4625	0
425	20231017	131600	49582970	4625	4625	4625	4625	0
426	20231017	131500	49582970	4625	4625	4625	4625	1
427	20231017	131400	49578345	4665	4665	4665	4665	0
428	20231017	131300	49578345	4665	4665	4665	4665	0
429	20231017	131200	49578345	4665	4665	4665	4665	0
430	20231017	131100	49578345	4665	4665	4665	4665	0
431	20231017	131000	49578345	4665	4665	4665	4665	0
432	20231017	130900	49578345	4665	4665	4665	4665	1
433	20231017	130800	49573680	4670	4670	4670	4670	0
434	20231017	130700	49573680	4670	4635	4670	4635	117
435	20231017	130600	49027760	4635	4635	4635	4635	0
436	20231017	130500	49027760	4635	4635	4635	4635	1
437	20231017	130400	49023125	4665	4665	4665	4665	0
438	20231017	130300	49023125	4665	4665	4665	4665	0
439	20231017	130200	49023125	4665	4665	4665	4665	1
440	20231017	130100	49018460	4670	4670	4670	4670	0
441	20231017	130000	49018460	4670	4670	4670	4670	0
442	20231017	125900	49018460	4670	4635	4670	4635	2000
443	20231017	125800	39692795	4640	4640	4640	4640	0
444	20231017	125700	39692795	4640	4640	4640	4640	0
445	20231017	125600	39692795	4640	4640	4640	4640	0
446	20231017	125500	39692795	4640	4640	4640	4640	0
447	20231017	125400	39692795	4640	4640	4640	4640	0
448	20231017	125300	39692795	4640	4640	4640	4640	0
449	20231017	125200	39692795	4640	4640	4640	4640	0
450	20231017	125100	39692795	4640	4640	4640	4640	0
451	20231017	125000	39692795	4640	4640	4640	4640	0
452	20231017	124900	39692795	4640	4640	4640	4640	0
453	20231017	124800	39692795	4640	4640	4640	4640	0
454	20231017	124700	39692795	4640	4620	4640	4620	100
455	20231017	124600	39229355	4620	4620	4620	4620	0
456	20231017	124500	39229355	4620	4620	4620	4620	0
457	20231017	124400	39229355	4620	4620	4620	4620	0
458	20231017	124300	39229355	4620	4620	4620	4620	0
459	20231017	124200	39229355	4620	4620	4620	4620	0
460	20231017	124100	39229355	4620	4620	4620	4620	100
461	20231017	124000	38767355	4620	4620	4620	4620	0
462	20231017	123900	38767355	4620	4620	4620	4620	0
463	20231017	123800	38767355	4620	4620	4620	4620	0
464	20231017	123700	38767355	4620	4620	4620	4620	0
465	20231017	123600	38767355	4620	4620	4620	4620	0
466	20231017	123500	38767355	4620	4620	4620	4620	0
467	20231017	123400	38767355	4620	4620	4620	4620	0
468	20231017	123300	38767355	4620	4620	4620	4620	0
469	20231017	123200	38767355	4620	4620	4620	4620	0
470	20231017	123100	38767355	4620	4620	4620	4620	0
471	20231017	123000	38767355	4620	4620	4620	4620	0
472	20231017	122900	38767355	4620	4620	4620	4620	2
473	20231017	122800	38758115	4620	4620	4620	4620	1
474	20231017	122700	38753495	4625	4625	4625	4625	0
475	20231017	122600	38753495	4625	4625	4625	4625	0
476	20231017	122500	38753495	4625	4625	4625	4625	0
477	20231017	122400	38753495	4625	4625	4625	4625	0
478	20231017	122300	38753495	4625	4625	4625	4625	0
479	20231017	122200	38753495	4625	4625	4625	4625	0
480	20231017	122100	38753495	4625	4625	4625	4625	0
481	20231017	122000	38753495	4625	4625	4625	4625	0
482	20231017	121900	38753495	4625	4625	4625	4625	0
483	20231017	121800	38753495	4625	4625	4625	4625	0
484	20231017	121700	38753495	4625	4625	4625	4625	0
485	20231017	121600	38753495	4625	4625	4625	4625	6
486	20231017	121500	38725745	4625	4625	4625	4625	0
487	20231017	121400	38725745	4625	4625	4625	4625	0
488	20231017	121300	38725745	4625	4625	4625	4625	0
489	20231017	121200	38725745	4625	4625	4625	4625	0
490	20231017	121100	38725745	4625	4610	4625	4605	230
491	20231017	121000	37666495	4605	4605	4605	4605	0
492	20231017	120900	37666495	4605	4605	4605	4605	0
493	20231017	120800	37666495	4605	4605	4605	4605	0
494	20231017	120700	37666495	4605	4605	4605	4605	1000
495	20231017	120600	33061495	4635	4635	4635	4635	0
496	20231017	120500	33061495	4635	4635	4635	4635	1
497	20231017	120400	33056860	4625	4635	4635	4625	265
498	20231017	120300	31830790	4640	4640	4640	4640	0
499	20231017	120200	31830790	4640	4640	4640	4640	0
500	20231017	120100	31830790	4640	4640	4640	4640	0
501	20231017	120000	31830790	4640	4640	4640	4640	0
502	20231017	115900	31830790	4640	4640	4640	4640	0
503	20231017	115800	31830790	4640	4640	4640	4640	0
504	20231017	115700	31830790	4640	4640	4640	4640	0
505	20231017	115600	31830790	4640	4640	4640	4640	0
506	20231017	115500	31830790	4640	4640	4640	4640	25
507	20231017	115400	31714790	4645	4645	4645	4645	0
508	20231017	115300	31714790	4645	4645	4645	4645	49
509	20231017	115200	31487185	4650	4650	4650	4650	0
510	20231017	115100	31487185	4650	4650	4650	4650	0
511	20231017	115000	31487185	4650	4650	4650	4650	9
512	20231017	114900	31445335	4650	4650	4650	4650	0
513	20231017	114800	31445335	4650	4650	4650	4650	0
514	20231017	114700	31445335	4650	4650	4650	4650	9
515	20231017	114600	31403485	4650	4650	4650	4650	0
516	20231017	114500	31403485	4650	4650	4650	4650	0
517	20231017	114400	31403485	4650	4650	4650	4650	0
518	20231017	114300	31403485	4650	4650	4650	4650	0
519	20231017	114200	31403485	4650	4650	4650	4650	0
520	20231017	114100	31403485	4650	4650	4650	4650	0
521	20231017	114000	31403485	4650	4650	4650	4650	0
522	20231017	113900	31403485	4650	4650	4650	4650	0
523	20231017	113800	31403485	4650	4650	4650	4650	0
524	20231017	113700	31403485	4650	4650	4650	4650	0
525	20231017	113600	31403485	4650	4650	4650	4650	1
526	20231017	113500	31398835	4650	4650	4650	4650	0
527	20231017	113400	31398835	4650	4650	4650	4650	0
528	20231017	113300	31398835	4650	4650	4650	4650	0
529	20231017	113200	31398835	4650	4650	4650	4650	11
530	20231017	113100	31347685	4650	4650	4650	4650	0
531	20231017	113000	31347685	4650	4650	4650	4650	132
532	20231017	112900	30733885	4650	4650	4650	4650	0
533	20231017	112800	30733885	4650	4650	4650	4650	7
534	20231017	112700	30701335	4640	4640	4640	4640	0
535	20231017	112600	30701335	4640	4640	4640	4640	0
536	20231017	112500	30701335	4640	4640	4640	4640	0
537	20231017	112400	30701335	4640	4640	4640	4640	0
538	20231017	112300	30701335	4640	4640	4640	4640	0
539	20231017	112200	30701335	4640	4640	4640	4640	0
540	20231017	112100	30701335	4640	4640	4640	4640	0
541	20231017	112000	30701335	4640	4640	4640	4640	0
542	20231017	111900	30701335	4640	4640	4640	4640	0
543	20231017	111800	30701335	4640	4640	4640	4640	75
544	20231017	111700	30353335	4640	4640	4640	4640	0
545	20231017	111600	30353335	4640	4640	4640	4640	0
546	20231017	111500	30353335	4640	4640	4640	4640	0
547	20231017	111400	30353335	4640	4640	4640	4640	0
548	20231017	111300	30353335	4640	4640	4640	4640	0
549	20231017	111200	30353335	4640	4635	4640	4635	4
550	20231017	111100	30334780	4635	4635	4635	4635	0
551	20231017	111000	30334780	4635	4635	4635	4635	3
552	20231017	110900	30320875	4635	4635	4635	4635	0
553	20231017	110800	30320875	4635	4635	4635	4635	6
554	20231017	110700	30293065	4640	4640	4640	4640	0
555	20231017	110600	30293065	4640	4640	4640	4640	0
556	20231017	110500	30293065	4640	4640	4640	4640	1
557	20231017	110400	30288425	4635	4635	4635	4635	9
558	20231017	110300	30246710	4645	4645	4645	4645	0
559	20231017	110200	30246710	4645	4645	4645	4645	0
560	20231017	110100	30246710	4645	4645	4645	4645	0
561	20231017	110000	30246710	4645	4645	4645	4645	0
562	20231017	105900	30246710	4645	4645	4645	4645	0
563	20231017	105800	30246710	4645	4645	4645	4645	0
564	20231017	105700	30246710	4645	4645	4645	4645	0
565	20231017	105600	30246710	4645	4645	4645	4645	0
566	20231017	105500	30246710	4645	4645	4645	4645	0
567	20231017	105400	30246710	4645	4645	4645	4645	0
568	20231017	105300	30246710	4645	4645	4645	4645	0
569	20231017	105200	30246710	4645	4645	4645	4645	0
570	20231017	105100	30246710	4645	4645	4645	4645	0
571	20231017	105000	30246710	4645	4645	4645	4645	0
572	20231017	104900	30246710	4645	4645	4645	4645	57
573	20231017	104800	29981945	4645	4645	4645	4645	0
574	20231017	104700	29981945	4645	4645	4645	4645	1
575	20231017	104600	29977300	4630	4630	4630	4630	170
576	20231017	104500	29190200	4645	4645	4645	4645	0
577	20231017	104400	29190200	4645	4645	4645	4645	0
578	20231017	104300	29190200	4645	4645	4645	4645	0
579	20231017	104200	29190200	4645	4645	4645	4645	0
580	20231017	104100	29190200	4645	4645	4645	4645	0
581	20231017	104000	29190200	4645	4645	4645	4645	0
582	20231017	103900	29190200	4645	4645	4645	4645	0
583	20231017	103800	29190200	4645	4630	4645	4630	4
584	20231017	103700	29171665	4630	4635	4635	4630	151
585	20231017	103600	28472415	4640	4640	4640	4640	0
586	20231017	103500	28472415	4640	4645	4645	4640	2
587	20231017	103400	28463130	4640	4640	4640	4640	108
588	20231017	103300	27962010	4640	4645	4645	4640	221
589	20231017	103200	26936565	4635	4635	4635	4635	0
590	20231017	103100	26936565	4635	4645	4650	4635	783
591	20231017	103000	23300125	4645	4645	4645	4645	0
592	20231017	102900	23300125	4645	4645	4645	4645	0
593	20231017	102800	23300125	4645	4645	4645	4645	1
594	20231017	102700	23295480	4645	4645	4645	4645	0
595	20231017	102600	23295480	4645	4645	4645	4645	0
596	20231017	102500	23295480	4645	4645	4645	4645	0
597	20231017	102400	23295480	4645	4645	4645	4645	0
598	20231017	102300	23295480	4645	4645	4645	4645	25
599	20231017	102200	23179355	4635	4635	4635	4635	5
600	20231017	102100	23156180	4635	4635	4635	4635	0
601	20231017	102000	23156180	4635	4635	4635	4635	0
602	20231017	101900	23156180	4635	4635	4635	4635	0
603	20231017	101800	23156180	4635	4635	4635	4635	0
604	20231017	101700	23156180	4635	4635	4635	4635	0
605	20231017	101600	23156180	4635	4635	4635	4635	0
606	20231017	101500	23156180	4635	4635	4635	4635	0
607	20231017	101400	23156180	4635	4635	4635	4635	0
608	20231017	101300	23156180	4635	4635	4635	4635	0
609	20231017	101200	23156180	4635	4635	4635	4635	0
610	20231017	101100	23156180	4635	4635	4635	4635	198
611	20231017	101000	22238450	4625	4625	4625	4625	0
612	20231017	100900	22238450	4625	4625	4625	4625	1
613	20231017	100800	22233825	4625	4625	4625	4625	0
614	20231017	100700	22233825	4625	4625	4625	4625	0
615	20231017	100600	22233825	4625	4625	4625	4625	0
616	20231017	100500	22233825	4625	4625	4625	4625	0
617	20231017	100400	22233825	4625	4625	4625	4625	0
618	20231017	100300	22233825	4625	4625	4625	4625	0
619	20231017	100200	22233825	4625	4625	4625	4625	0
620	20231017	100100	22233825	4625	4625	4625	4625	0
621	20231017	100000	22233825	4625	4625	4625	4625	0
622	20231017	095900	22233825	4625	4625	4625	4625	0
623	20231017	095800	22233825	4625	4625	4625	4625	0
624	20231017	095700	22233825	4625	4625	4625	4625	1
625	20231017	095600	22229200	4610	4615	4615	4610	20
626	20231017	095500	22136995	4625	4625	4625	4625	0
627	20231017	095400	22136995	4625	4625	4625	4625	0
628	20231017	095300	22136995	4625	4635	4635	4625	256
629	20231017	095200	20952415	4645	4645	4645	4645	0
630	20231017	095100	20952415	4645	4645	4645	4645	0
631	20231017	095000	20952415	4645	4645	4660	4645	101
632	20231017	094900	20483150	4660	4660	4660	4660	0
633	20231017	094800	20483150	4660	4660	4660	4660	0
634	20231017	094700	20483150	4660	4660	4660	4660	0
635	20231017	094600	20483150	4660	4660	4660	4660	0
636	20231017	094500	20483150	4660	4660	4660	4660	0
637	20231017	094400	20483150	4660	4660	4660	4660	1
638	20231017	094300	20478490	4665	4665	4665	4665	0
639	20231017	094200	20478490	4665	4665	4665	4665	0
640	20231017	094100	20478490	4665	4665	4665	4665	0
641	20231017	094000	20478490	4665	4665	4665	4665	0
642	20231017	093900	20478490	4665	4665	4665	4665	0
643	20231017	093800	20478490	4665	4665	4665	4665	0
644	20231017	093700	20478490	4665	4650	4665	4650	628
645	20231017	093600	17549490	4650	4640	4650	4640	200
646	20231017	093500	16620035	4640	4615	4640	4615	13
647	20231017	093400	16559765	4595	4595	4595	4595	0
648	20231017	093300	16559765	4595	4595	4595	4595	0
649	20231017	093200	16559765	4595	4590	4645	4590	206
650	20231017	093100	15610385	4585	4580	4585	4580	1359
651	20231017	093000	9386050	4570	4570	4570	4570	0
652	20231017	092900	9386050	4570	4570	4570	4570	2
653	20231017	092800	9376910	4570	4570	4570	4570	100
654	20231017	092700	8919910	4580	4580	4580	4580	0
655	20231017	092600	8919910	4580	4570	4580	4570	3
656	20231017	092500	8906190	4570	4570	4570	4570	0
657	20231017	092400	8906190	4570	4575	4580	4570	1535
658	20231017	092300	1890265	4560	4560	4560	4560	0
659	20231017	092200	1890265	4560	4560	4560	4560	0
660	20231017	092100	1890265	4560	4560	4560	4560	0
661	20231017	092000	1890265	4560	4560	4560	4560	4
662	20231017	091900	1872025	4565	4565	4565	4565	1
663	20231017	091800	1867460	4570	4570	4570	4570	15
664	20231017	091700	1798910	4575	4575	4575	4575	30
665	20231017	091600	1661660	4565	4565	4565	4565	0
666	20231017	091500	1661660	4565	4565	4565	4565	0
667	20231017	091400	1661660	4565	4565	4565	4565	0
668	20231017	091300	1661660	4565	4565	4565	4565	113
669	20231017	091200	1145815	4565	4565	4565	4565	0
670	20231017	091100	1145815	4565	4565	4565	4565	4
671	20231017	091000	1127555	4565	4565	4565	4565	0
672	20231017	090900	1127555	4565	4565	4565	4565	2
673	20231017	090800	1118425	4565	4565	4565	4565	0
674	20231017	090700	1118425	4565	4565	4565	4565	0
675	20231017	090600	1118425	4565	4565	4565	4565	0
676	20231017	090500	1118425	4565	4565	4565	4565	0
677	20231017	090400	1118425	4565	4565	4565	4565	5
678	20231017	090300	1095600	4565	4565	4565	4565	0
679	20231017	090200	1095600	4565	4565	4565	4565	1
680	20231017	090100	1091035	4565	4565	4565	4565	0
681	20231017	090000	1091035	4565	4565	4565	4565	239