KissMeData/148250/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200100	212341830	5050	5050	5050	5050	1000
3	20231017	200000	212341830	5050	5050	5050	5050	0
4	20231017	195900	212341830	5050	5050	5050	5050	0
5	20231017	195800	212341830	5050	5050	5050	5050	0
6	20231017	195700	212341830	5050	5050	5050	5050	0
7	20231017	195600	212341830	5050	5050	5050	5050	0
8	20231017	195500	212341830	5050	5050	5050	5050	0
9	20231017	195400	212341830	5050	5050	5050	5050	0
10	20231017	195300	212341830	5050	5050	5050	5050	0
11	20231017	195200	212341830	5050	5050	5050	5050	0
12	20231017	195100	212341830	5050	5050	5050	5050	0
13	20231017	195000	212341830	5050	5050	5050	5050	0
14	20231017	194900	212341830	5050	5050	5050	5050	0
15	20231017	194800	212341830	5050	5050	5050	5050	0
16	20231017	194700	212341830	5050	5050	5050	5050	0
17	20231017	194600	212341830	5050	5050	5050	5050	0
18	20231017	194500	212341830	5050	5050	5050	5050	0
19	20231017	194400	212341830	5050	5050	5050	5050	0
20	20231017	194300	212341830	5050	5050	5050	5050	0
21	20231017	194200	212341830	5050	5050	5050	5050	0
22	20231017	194100	212341830	5050	5050	5050	5050	0
23	20231017	194000	212341830	5050	5050	5050	5050	0
24	20231017	193900	212341830	5050	5050	5050	5050	0
25	20231017	193800	212341830	5050	5050	5050	5050	0
26	20231017	193700	212341830	5050	5050	5050	5050	0
27	20231017	193600	212341830	5050	5050	5050	5050	0
28	20231017	193500	212341830	5050	5050	5050	5050	0
29	20231017	193400	212341830	5050	5050	5050	5050	0
30	20231017	193300	212341830	5050	5050	5050	5050	0
31	20231017	193200	212341830	5050	5050	5050	5050	0
32	20231017	193100	212341830	5050	5050	5050	5050	1000
33	20231017	193000	212341830	5050	5050	5050	5050	0
34	20231017	192900	212341830	5050	5050	5050	5050	0
35	20231017	192800	212341830	5050	5050	5050	5050	0
36	20231017	192700	212341830	5050	5050	5050	5050	0
37	20231017	192600	212341830	5050	5050	5050	5050	0
38	20231017	192500	212341830	5050	5050	5050	5050	0
39	20231017	192400	212341830	5050	5050	5050	5050	0
40	20231017	192300	212341830	5050	5050	5050	5050	0
41	20231017	192200	212341830	5050	5050	5050	5050	0
42	20231017	192100	212341830	5050	5050	5050	5050	0
43	20231017	192000	212341830	5050	5050	5050	5050	0
44	20231017	191900	212341830	5050	5050	5050	5050	0
45	20231017	191800	212341830	5050	5050	5050	5050	0
46	20231017	191700	212341830	5050	5050	5050	5050	0
47	20231017	191600	212341830	5050	5050	5050	5050	0
48	20231017	191500	212341830	5050	5050	5050	5050	0
49	20231017	191400	212341830	5050	5050	5050	5050	0
50	20231017	191300	212341830	5050	5050	5050	5050	0
51	20231017	191200	212341830	5050	5050	5050	5050	0
52	20231017	191100	212341830	5050	5050	5050	5050	0
53	20231017	191000	212341830	5050	5050	5050	5050	0
54	20231017	190900	212341830	5050	5050	5050	5050	0
55	20231017	190800	212341830	5050	5050	5050	5050	0
56	20231017	190700	212341830	5050	5050	5050	5050	0
57	20231017	190600	212341830	5050	5050	5050	5050	0
58	20231017	190500	212341830	5050	5050	5050	5050	0
59	20231017	190400	212341830	5050	5050	5050	5050	0
60	20231017	190300	212341830	5050	5050	5050	5050	0
61	20231017	190200	212341830	5050	5050	5050	5050	0
62	20231017	190100	212341830	5050	5050	5050	5050	1000
63	20231017	190000	212341830	5050	5050	5050	5050	0
64	20231017	185900	212341830	5050	5050	5050	5050	0
65	20231017	185800	212341830	5050	5050	5050	5050	0
66	20231017	185700	212341830	5050	5050	5050	5050	0
67	20231017	185600	212341830	5050	5050	5050	5050	0
68	20231017	185500	212341830	5050	5050	5050	5050	0
69	20231017	185400	212341830	5050	5050	5050	5050	0
70	20231017	185300	212341830	5050	5050	5050	5050	0
71	20231017	185200	212341830	5050	5050	5050	5050	0
72	20231017	185100	212341830	5050	5050	5050	5050	0
73	20231017	185000	212341830	5050	5050	5050	5050	0
74	20231017	184900	212341830	5050	5050	5050	5050	0
75	20231017	184800	212341830	5050	5050	5050	5050	0
76	20231017	184700	212341830	5050	5050	5050	5050	0
77	20231017	184600	212341830	5050	5050	5050	5050	0
78	20231017	184500	212341830	5050	5050	5050	5050	0
79	20231017	184400	212341830	5050	5050	5050	5050	0
80	20231017	184300	212341830	5050	5050	5050	5050	0
81	20231017	184200	212341830	5050	5050	5050	5050	0
82	20231017	184100	212341830	5050	5050	5050	5050	0
83	20231017	184000	212341830	5050	5050	5050	5050	0
84	20231017	183900	212341830	5050	5050	5050	5050	0
85	20231017	183800	212341830	5050	5050	5050	5050	0
86	20231017	183700	212341830	5050	5050	5050	5050	0
87	20231017	183600	212341830	5050	5050	5050	5050	0
88	20231017	183500	212341830	5050	5050	5050	5050	0
89	20231017	183400	212341830	5050	5050	5050	5050	0
90	20231017	183300	212341830	5050	5050	5050	5050	0
91	20231017	183200	212341830	5050	5050	5050	5050	0
92	20231017	183100	212341830	5050	5050	5050	5050	1000
93	20231017	183000	212341830	5050	5050	5050	5050	0
94	20231017	182900	212341830	5050	5050	5050	5050	0
95	20231017	182800	212341830	5050	5050	5050	5050	0
96	20231017	182700	212341830	5050	5050	5050	5050	0
97	20231017	182600	212341830	5050	5050	5050	5050	0
98	20231017	182500	212341830	5050	5050	5050	5050	0
99	20231017	182400	212341830	5050	5050	5050	5050	0
100	20231017	182300	212341830	5050	5050	5050	5050	0
101	20231017	182200	212341830	5050	5050	5050	5050	0
102	20231017	182100	212341830	5050	5050	5050	5050	0
103	20231017	182000	212341830	5050	5050	5050	5050	0
104	20231017	181900	212341830	5050	5050	5050	5050	0
105	20231017	181800	212341830	5050	5050	5050	5050	0
106	20231017	181700	212341830	5050	5050	5050	5050	0
107	20231017	181600	212341830	5050	5050	5050	5050	0
108	20231017	181500	212341830	5050	5050	5050	5050	0
109	20231017	181400	212341830	5050	5050	5050	5050	0
110	20231017	181300	212341830	5050	5050	5050	5050	0
111	20231017	181200	212341830	5050	5050	5050	5050	0
112	20231017	181100	212341830	5050	5050	5050	5050	0
113	20231017	181000	212341830	5050	5050	5050	5050	0
114	20231017	180900	212341830	5050	5050	5050	5050	0
115	20231017	180800	212341830	5050	5050	5050	5050	0
116	20231017	180700	212341830	5050	5050	5050	5050	0
117	20231017	180600	212341830	5050	5050	5050	5050	0
118	20231017	180500	212341830	5050	5050	5050	5050	0
119	20231017	180400	212341830	5050	5050	5050	5050	0
120	20231017	180300	212341830	5050	5050	5050	5050	0
121	20231017	180200	212341830	5050	5050	5050	5050	0
122	20231017	180100	212341830	5050	5050	5050	5050	1000
123	20231017	180000	212341830	5050	5050	5050	5050	0
124	20231017	175900	212341830	5050	5050	5050	5050	0
125	20231017	175800	212341830	5050	5050	5050	5050	0
126	20231017	175700	212341830	5050	5050	5050	5050	0
127	20231017	175600	212341830	5050	5050	5050	5050	0
128	20231017	175500	212341830	5050	5050	5050	5050	0
129	20231017	175400	212341830	5050	5050	5050	5050	0
130	20231017	175300	212341830	5050	5050	5050	5050	0
131	20231017	175200	212341830	5050	5050	5050	5050	0
132	20231017	175100	212341830	5050	5050	5050	5050	0
133	20231017	175000	212341830	5050	5050	5050	5050	0
134	20231017	174900	212341830	5050	5050	5050	5050	0
135	20231017	174800	212341830	5050	5050	5050	5050	0
136	20231017	174700	212341830	5050	5050	5050	5050	0
137	20231017	174600	212341830	5050	5050	5050	5050	0
138	20231017	174500	212341830	5050	5050	5050	5050	0
139	20231017	174400	212341830	5050	5050	5050	5050	0
140	20231017	174300	212341830	5050	5050	5050	5050	0
141	20231017	174200	212341830	5050	5050	5050	5050	0
142	20231017	174100	212341830	5050	5050	5050	5050	0
143	20231017	174000	212341830	5050	5050	5050	5050	0
144	20231017	173900	212341830	5050	5050	5050	5050	0
145	20231017	173800	212341830	5050	5050	5050	5050	0
146	20231017	173700	212341830	5050	5050	5050	5050	0
147	20231017	173600	212341830	5050	5050	5050	5050	0
148	20231017	173500	212341830	5050	5050	5050	5050	0
149	20231017	173400	212341830	5050	5050	5050	5050	0
150	20231017	173300	212341830	5050	5050	5050	5050	0
151	20231017	173200	212341830	5050	5050	5050	5050	0
152	20231017	173100	212341830	5050	5050	5050	5050	1000
153	20231017	173000	212341830	5050	5050	5050	5050	0
154	20231017	172900	212341830	5050	5050	5050	5050	0
155	20231017	172800	212341830	5050	5050	5050	5050	0
156	20231017	172700	212341830	5050	5050	5050	5050	0
157	20231017	172600	212341830	5050	5050	5050	5050	0
158	20231017	172500	212341830	5050	5050	5050	5050	0
159	20231017	172400	212341830	5050	5050	5050	5050	0
160	20231017	172300	212341830	5050	5050	5050	5050	0
161	20231017	172200	212341830	5050	5050	5050	5050	0
162	20231017	172100	212341830	5050	5050	5050	5050	0
163	20231017	172000	212341830	5050	5050	5050	5050	0
164	20231017	171900	212341830	5050	5050	5050	5050	0
165	20231017	171800	212341830	5050	5050	5050	5050	0
166	20231017	171700	212341830	5050	5050	5050	5050	0
167	20231017	171600	212341830	5050	5050	5050	5050	0
168	20231017	171500	212341830	5050	5050	5050	5050	0
169	20231017	171400	212341830	5050	5050	5050	5050	0
170	20231017	171300	212341830	5050	5050	5050	5050	0
171	20231017	171200	212341830	5050	5050	5050	5050	0
172	20231017	171100	212341830	5050	5050	5050	5050	0
173	20231017	171000	212341830	5050	5050	5050	5050	0
174	20231017	170900	212341830	5050	5050	5050	5050	0
175	20231017	170800	212341830	5050	5050	5050	5050	0
176	20231017	170700	212341830	5050	5050	5050	5050	0
177	20231017	170600	212341830	5050	5050	5050	5050	0
178	20231017	170500	212341830	5050	5050	5050	5050	0
179	20231017	170400	212341830	5050	5050	5050	5050	0
180	20231017	170300	212341830	5050	5050	5050	5050	0
181	20231017	170200	212341830	5050	5050	5050	5050	0
182	20231017	170100	212341830	5050	5050	5050	5050	1000
183	20231017	170000	212341830	5050	5050	5050	5050	0
184	20231017	165900	212341830	5050	5050	5050	5050	0
185	20231017	165800	212341830	5050	5050	5050	5050	0
186	20231017	165700	212341830	5050	5050	5050	5050	0
187	20231017	165600	212341830	5050	5050	5050	5050	0
188	20231017	165500	212341830	5050	5050	5050	5050	0
189	20231017	165400	212341830	5050	5050	5050	5050	0
190	20231017	165300	212341830	5050	5050	5050	5050	0
191	20231017	165200	212341830	5050	5050	5050	5050	0
192	20231017	165100	212341830	5050	5050	5050	5050	0
193	20231017	165000	212341830	5050	5050	5050	5050	0
194	20231017	164900	212341830	5050	5050	5050	5050	0
195	20231017	164800	212341830	5050	5050	5050	5050	0
196	20231017	164700	212341830	5050	5050	5050	5050	0
197	20231017	164600	212341830	5050	5050	5050	5050	0
198	20231017	164500	212341830	5050	5050	5050	5050	0
199	20231017	164400	212341830	5050	5050	5050	5050	0
200	20231017	164300	212341830	5050	5050	5050	5050	0
201	20231017	164200	212341830	5050	5050	5050	5050	0
202	20231017	164100	212341830	5050	5050	5050	5050	0
203	20231017	164000	212341830	5050	5050	5050	5050	0
204	20231017	163900	212341830	5050	5050	5050	5050	0
205	20231017	163800	212341830	5050	5050	5050	5050	0
206	20231017	163700	212341830	5050	5050	5050	5050	0
207	20231017	163600	212341830	5050	5050	5050	5050	0
208	20231017	163500	212341830	5050	5050	5050	5050	0
209	20231017	163400	212341830	5050	5050	5050	5050	0
210	20231017	163300	212341830	5050	5050	5050	5050	0
211	20231017	163200	212341830	5050	5050	5050	5050	0
212	20231017	163100	212341830	5050	5050	5050	5050	1000
213	20231017	163000	212341830	5050	5050	5050	5050	0
214	20231017	162900	212341830	5050	5050	5050	5050	0
215	20231017	162800	212341830	5050	5050	5050	5050	0
216	20231017	162700	212341830	5050	5050	5050	5050	0
217	20231017	162600	212341830	5050	5050	5050	5050	0
218	20231017	162500	212341830	5050	5050	5050	5050	0
219	20231017	162400	212341830	5050	5050	5050	5050	0
220	20231017	162300	212341830	5050	5050	5050	5050	0
221	20231017	162200	212341830	5050	5050	5050	5050	0
222	20231017	162100	212341830	5050	5050	5050	5050	0
223	20231017	162000	212341830	5050	5050	5050	5050	0
224	20231017	161900	212341830	5050	5050	5050	5050	0
225	20231017	161800	212341830	5050	5050	5050	5050	0
226	20231017	161700	212341830	5050	5050	5050	5050	0
227	20231017	161600	212341830	5050	5050	5050	5050	0
228	20231017	161500	212341830	5050	5050	5050	5050	0
229	20231017	161400	212341830	5050	5050	5050	5050	0
230	20231017	161300	212341830	5050	5050	5050	5050	0
231	20231017	161200	212341830	5050	5050	5050	5050	0
232	20231017	161100	212341830	5050	5050	5050	5050	0
233	20231017	161000	212341830	5050	5050	5050	5050	0
234	20231017	160900	212341830	5050	5050	5050	5050	0
235	20231017	160800	212341830	5050	5050	5050	5050	0
236	20231017	160700	212341830	5050	5050	5050	5050	0
237	20231017	160600	212341830	5050	5050	5050	5050	0
238	20231017	160500	212341830	5050	5050	5050	5050	0
239	20231017	160400	212341830	5050	5050	5050	5050	0
240	20231017	160300	212341830	5050	5050	5050	5050	0
241	20231017	160200	212341830	5050	5050	5050	5050	0
242	20231017	160100	212341830	5050	5050	5050	5050	1000
243	20231017	160000	212341830	5050	5050	5050	5050	0
244	20231017	155900	212341830	5050	5050	5050	5050	0
245	20231017	155800	212341830	5050	5050	5050	5050	0
246	20231017	155700	212341830	5050	5050	5050	5050	0
247	20231017	155600	212341830	5050	5050	5050	5050	0
248	20231017	155500	212341830	5050	5050	5050	5050	0
249	20231017	155400	212341830	5050	5050	5050	5050	0
250	20231017	155300	212341830	5050	5050	5050	5050	0
251	20231017	155200	212341830	5050	5050	5050	5050	0
252	20231017	155100	212341830	5050	5050	5050	5050	0
253	20231017	155000	212341830	5050	5050	5050	5050	0
254	20231017	154900	212341830	5050	5050	5050	5050	0
255	20231017	154800	212341830	5050	5050	5050	5050	0
256	20231017	154700	212341830	5050	5050	5050	5050	0
257	20231017	154600	212341830	5050	5050	5050	5050	0
258	20231017	154500	212341830	5050	5050	5050	5050	0
259	20231017	154400	212341830	5050	5050	5050	5050	0
260	20231017	154300	212341830	5050	5050	5050	5050	0
261	20231017	154200	212341830	5050	5050	5050	5050	0
262	20231017	154100	212341830	5050	5050	5050	5050	0
263	20231017	154000	212341830	5050	5050	5050	5050	0
264	20231017	153900	212341830	5050	5050	5050	5050	0
265	20231017	153800	212341830	5050	5050	5050	5050	0
266	20231017	153700	212341830	5050	5050	5050	5050	0
267	20231017	153600	212341830	5050	5050	5050	5050	0
268	20231017	153500	212341830	5050	5050	5050	5050	0
269	20231017	153400	212341830	5050	5050	5050	5050	0
270	20231017	153300	212341830	5050	5050	5050	5050	0
271	20231017	153200	212341830	5050	5050	5050	5050	0
272	20231017	153100	212341830	5050	5050	5050	5050	1000
273	20231017	153000	212341830	5050	5050	5050	5050	1000
274	20231017	152900	207291830	5080	5080	5080	5080	0
275	20231017	152800	207291830	5080	5080	5080	5080	0
276	20231017	152700	207291830	5080	5080	5080	5080	0
277	20231017	152600	207291830	5080	5080	5080	5080	0
278	20231017	152500	207291830	5080	5080	5080	5080	0
279	20231017	152400	207291830	5080	5080	5080	5080	0
280	20231017	152300	207291830	5080	5080	5080	5080	0
281	20231017	152200	207291830	5080	5080	5080	5080	0
282	20231017	152100	207291830	5080	5080	5080	5080	0
283	20231017	152000	207291830	5080	5080	5080	5080	0
284	20231017	151900	207291830	5080	5080	5080	5080	133
285	20231017	151800	206616190	5080	5070	5080	5070	66
286	20231017	151700	206280980	5070	5070	5070	5070	0
287	20231017	151600	206280980	5070	5070	5070	5070	200
288	20231017	151500	205266980	5070	5070	5070	5070	1
289	20231017	151400	205261910	5070	5060	5070	5060	3
290	20231017	151300	205246710	5060	5060	5060	5060	134
291	20231017	151200	204568670	5050	5050	5050	5050	210
292	20231017	151100	203508170	5050	5050	5050	5050	10
293	20231017	151000	203457670	5050	5040	5050	5040	36
294	20231017	150900	203276160	5040	5040	5040	5040	0
295	20231017	150800	203276160	5040	5050	5050	5040	108
296	20231017	150700	202731460	5050	5050	5050	5050	152
297	20231017	150600	201963860	5030	5030	5030	5030	0
298	20231017	150500	201963860	5030	5030	5030	5030	0
299	20231017	150400	201963860	5030	5030	5030	5030	0
300	20231017	150300	201963860	5030	5030	5030	5030	2519
301	20231017	150200	189293290	5030	5030	5030	5030	50
302	20231017	150100	189041790	5030	5030	5030	5030	100
303	20231017	150000	188538790	5050	5050	5050	5050	0
304	20231017	145900	188538790	5050	5050	5050	5050	0
305	20231017	145800	188538790	5050	5050	5050	5050	46
306	20231017	145700	188306490	5030	5030	5030	5030	0
307	20231017	145600	188306490	5030	5030	5030	5030	0
308	20231017	145500	188306490	5030	5030	5030	5030	1
309	20231017	145400	188301460	5030	5030	5030	5030	1
310	20231017	145300	188296430	5040	5040	5040	5040	0
311	20231017	145200	188296430	5040	5040	5040	5040	0
312	20231017	145100	188296430	5040	5040	5040	5040	0
313	20231017	145000	188296430	5040	5040	5040	5040	0
314	20231017	144900	188296430	5040	5050	5050	5040	642
315	20231017	144800	185059910	5060	5060	5060	5060	4
316	20231017	144700	185039670	5050	5050	5050	5050	1
317	20231017	144600	185034620	5060	5060	5060	5060	4
318	20231017	144500	185014380	5060	5060	5060	5060	10
319	20231017	144400	184963780	5060	5060	5060	5060	0
320	20231017	144300	184963780	5060	5060	5060	5060	0
321	20231017	144200	184963780	5060	5060	5060	5060	0
322	20231017	144100	184963780	5060	5060	5060	5060	1
323	20231017	144000	184958720	5060	5060	5060	5060	10
324	20231017	143900	184908120	5060	5060	5060	5060	0
325	20231017	143800	184908120	5060	5060	5060	5060	2
326	20231017	143700	184898000	5060	5060	5060	5060	87
327	20231017	143600	184457780	5060	5060	5060	5060	0
328	20231017	143500	184457780	5060	5060	5060	5060	0
329	20231017	143400	184457780	5060	5060	5060	5060	0
330	20231017	143300	184457780	5060	5060	5060	5060	10
331	20231017	143200	184407180	5060	5060	5060	5060	0
332	20231017	143100	184407180	5060	5060	5060	5060	0
333	20231017	143000	184407180	5060	5060	5060	5060	0
334	20231017	142900	184407180	5060	5060	5060	5060	0
335	20231017	142800	184407180	5060	5060	5060	5060	0
336	20231017	142700	184407180	5060	5060	5060	5060	0
337	20231017	142600	184407180	5060	5060	5060	5060	0
338	20231017	142500	184407180	5060	5060	5060	5060	1
339	20231017	142400	184402120	5050	5050	5050	5050	93
340	20231017	142300	183932470	5060	5060	5060	5060	0
341	20231017	142200	183932470	5060	5060	5060	5060	0
342	20231017	142100	183932470	5060	5060	5060	5060	0
343	20231017	142000	183932470	5060	5060	5060	5060	0
344	20231017	141900	183932470	5060	5060	5060	5060	3
345	20231017	141800	183917290	5050	5050	5050	5050	2
346	20231017	141700	183907190	5060	5060	5060	5060	0
347	20231017	141600	183907190	5060	5060	5060	5060	3
348	20231017	141500	183892010	5050	5050	5050	5050	0
349	20231017	141400	183892010	5050	5050	5050	5050	4
350	20231017	141300	183871810	5060	5060	5060	5060	0
351	20231017	141200	183871810	5060	5060	5060	5060	0
352	20231017	141100	183871810	5060	5060	5060	5060	0
353	20231017	141000	183871810	5060	5050	5060	5050	23
354	20231017	140900	183755650	5060	5060	5060	5060	0
355	20231017	140800	183755650	5060	5060	5060	5060	0
356	20231017	140700	183755650	5060	5060	5060	5060	0
357	20231017	140600	183755650	5060	5060	5060	5060	0
358	20231017	140500	183755650	5060	5060	5060	5060	0
359	20231017	140400	183755650	5060	5060	5060	5060	2
360	20231017	140300	183745530	5060	5060	5060	5060	0
361	20231017	140200	183745530	5060	5050	5060	5050	8
362	20231017	140100	183705100	5060	5060	5060	5060	0
363	20231017	140000	183705100	5060	5050	5060	5050	700
364	20231017	135900	180170090	5060	5060	5060	5060	0
365	20231017	135800	180170090	5060	5060	5060	5060	0
366	20231017	135700	180170090	5060	5060	5060	5060	0
367	20231017	135600	180170090	5060	5060	5060	5060	0
368	20231017	135500	180170090	5060	5060	5060	5060	0
369	20231017	135400	180170090	5060	5060	5060	5060	0
370	20231017	135300	180170090	5060	5060	5060	5060	0
371	20231017	135200	180170090	5060	5060	5060	5060	0
372	20231017	135100	180170090	5060	5060	5060	5060	0
373	20231017	135000	180170090	5060	5060	5060	5060	0
374	20231017	134900	180170090	5060	5060	5060	5060	0
375	20231017	134800	180170090	5060	5060	5060	5060	31
376	20231017	134700	180013230	5050	5050	5050	5050	0
377	20231017	134600	180013230	5050	5050	5050	5050	0
378	20231017	134500	180013230	5050	5050	5050	5050	0
379	20231017	134400	180013230	5050	5050	5050	5050	10
380	20231017	134300	179962730	5060	5060	5060	5060	0
381	20231017	134200	179962730	5060	5060	5060	5060	0
382	20231017	134100	179962730	5060	5060	5060	5060	0
383	20231017	134000	179962730	5060	5060	5060	5060	0
384	20231017	133900	179962730	5060	5060	5060	5060	0
385	20231017	133800	179962730	5060	5060	5060	5060	0
386	20231017	133700	179962730	5060	5060	5060	5060	0
387	20231017	133600	179962730	5060	5060	5060	5060	3
388	20231017	133500	179947550	5040	5040	5040	5040	0
389	20231017	133400	179947550	5040	5040	5040	5040	0
390	20231017	133300	179947550	5040	5040	5040	5040	0
391	20231017	133200	179947550	5040	5040	5040	5040	10
392	20231017	133100	179897150	5040	5040	5040	5040	0
393	20231017	133000	179897150	5040	5040	5040	5040	82
394	20231017	132900	179483870	5050	5050	5050	5050	200
395	20231017	132800	178473870	5030	5050	5050	5030	1349
396	20231017	132700	171676950	5060	5060	5060	5060	1
397	20231017	132600	171671890	5030	5040	5040	5030	1000
398	20231017	132500	166640490	5040	5040	5040	5040	0
399	20231017	132400	166640490	5040	5040	5040	5040	0
400	20231017	132300	166640490	5040	5040	5040	5040	0
401	20231017	132200	166640490	5040	5040	5040	5040	0
402	20231017	132100	166640490	5040	5040	5040	5040	0
403	20231017	132000	166640490	5040	5040	5040	5040	800
404	20231017	131900	162608490	5040	5040	5040	5040	0
405	20231017	131800	162608490	5040	5040	5040	5040	0
406	20231017	131700	162608490	5040	5040	5040	5040	0
407	20231017	131600	162608490	5040	5040	5040	5040	0
408	20231017	131500	162608490	5040	5040	5040	5040	0
409	20231017	131400	162608490	5040	5040	5040	5040	0
410	20231017	131300	162608490	5040	5040	5040	5040	0
411	20231017	131200	162608490	5040	5040	5040	5040	0
412	20231017	131100	162608490	5040	5040	5040	5040	0
413	20231017	131000	162608490	5040	5040	5040	5040	40
414	20231017	130900	162406890	5040	5040	5040	5040	0
415	20231017	130800	162406890	5040	5040	5040	5040	494
416	20231017	130700	159917130	5050	5050	5050	5050	200
417	20231017	130600	158907130	5050	5070	5070	5050	89
418	20231017	130500	158457620	5050	5050	5050	5050	0
419	20231017	130400	158457620	5050	5070	5070	5050	108
420	20231017	130300	157912020	5040	5040	5040	5040	150
421	20231017	130200	157156020	5050	5050	5050	5050	0
422	20231017	130100	157156020	5050	5050	5050	5050	0
423	20231017	130000	157156020	5050	5050	5050	5050	0
424	20231017	125900	157156020	5050	5050	5050	5050	0
425	20231017	125800	157156020	5050	5050	5050	5050	0
426	20231017	125700	157156020	5050	5050	5050	5050	0
427	20231017	125600	157156020	5050	5050	5050	5050	0
428	20231017	125500	157156020	5050	5050	5050	5050	0
429	20231017	125400	157156020	5050	5060	5060	5050	450
430	20231017	125300	154881270	5070	5070	5070	5070	0
431	20231017	125200	154881270	5070	5070	5070	5070	0
432	20231017	125100	154881270	5070	5070	5070	5070	0
433	20231017	125000	154881270	5070	5070	5070	5070	0
434	20231017	124900	154881270	5070	5070	5070	5070	0
435	20231017	124800	154881270	5070	5070	5070	5070	0
436	20231017	124700	154881270	5070	5070	5070	5070	3
437	20231017	124600	154866060	5060	5060	5060	5060	0
438	20231017	124500	154866060	5060	5060	5060	5060	0
439	20231017	124400	154866060	5060	5060	5060	5060	0
440	20231017	124300	154866060	5060	5060	5060	5060	0
441	20231017	124200	154866060	5060	5060	5060	5060	0
442	20231017	124100	154866060	5060	5060	5060	5060	3
443	20231017	124000	154850880	5060	5060	5060	5060	50
444	20231017	123900	154597880	5060	5060	5060	5060	0
445	20231017	123800	154597880	5060	5060	5060	5060	1
446	20231017	123700	154592820	5060	5060	5060	5060	0
447	20231017	123600	154592820	5060	5060	5060	5060	0
448	20231017	123500	154592820	5060	5060	5060	5060	0
449	20231017	123400	154592820	5060	5050	5060	5050	2325
450	20231017	123300	142850040	5030	5030	5030	5030	0
451	20231017	123200	142850040	5030	5030	5030	5020	1000
452	20231017	123100	137820310	5020	5040	5040	5020	1543
453	20231017	123000	130059040	5040	5040	5040	5040	0
454	20231017	122900	130059040	5040	5040	5040	5040	30
455	20231017	122800	129907840	5050	5050	5050	5050	0
456	20231017	122700	129907840	5050	5050	5050	5050	0
457	20231017	122600	129907840	5050	5050	5050	5050	0
458	20231017	122500	129907840	5050	5050	5050	5050	0
459	20231017	122400	129907840	5050	5050	5050	5050	52
460	20231017	122300	129645240	5060	5060	5060	5060	3
461	20231017	122200	129630060	5050	5050	5050	5050	94
462	20231017	122100	129155360	5060	5060	5060	5060	0
463	20231017	122000	129155360	5060	5060	5060	5060	0
464	20231017	121900	129155360	5060	5060	5060	5060	100
465	20231017	121800	128649360	5060	5060	5060	5060	1
466	20231017	121700	128644300	5060	5060	5060	5060	1453
467	20231017	121600	121292120	5070	5070	5070	5070	0
468	20231017	121500	121292120	5070	5070	5070	5070	0
469	20231017	121400	121292120	5070	5070	5070	5070	0
470	20231017	121300	121292120	5070	5070	5070	5070	0
471	20231017	121200	121292120	5070	5070	5070	5070	3
472	20231017	121100	121276910	5060	5060	5060	5060	0
473	20231017	121000	121276910	5060	5060	5060	5060	4
474	20231017	120900	121256670	5070	5070	5070	5070	2
475	20231017	120800	121246530	5070	5070	5070	5070	2
476	20231017	120700	121236390	5070	5070	5070	5070	0
477	20231017	120600	121236390	5070	5070	5070	5070	0
478	20231017	120500	121236390	5070	5070	5070	5070	0
479	20231017	120400	121236390	5070	5070	5070	5070	131
480	20231017	120300	120572220	5060	5060	5060	5060	100
481	20231017	120200	120066220	5070	5070	5070	5070	0
482	20231017	120100	120066220	5070	5070	5070	5070	0
483	20231017	120000	120066220	5070	5070	5070	5070	0
484	20231017	115900	120066220	5070	5070	5070	5070	0
485	20231017	115800	120066220	5070	5070	5070	5070	0
486	20231017	115700	120066220	5070	5070	5070	5070	0
487	20231017	115600	120066220	5070	5070	5070	5070	0
488	20231017	115500	120066220	5070	5070	5070	5070	0
489	20231017	115400	120066220	5070	5070	5070	5070	22
490	20231017	115300	119954680	5050	5050	5050	5050	0
491	20231017	115200	119954680	5050	5050	5050	5050	0
492	20231017	115100	119954680	5050	5050	5070	5050	406
493	20231017	115000	117903580	5050	5050	5050	5050	0
494	20231017	114900	117903580	5050	5050	5050	5050	0
495	20231017	114800	117903580	5050	5050	5050	5050	0
496	20231017	114700	117903580	5050	5060	5060	5030	2025
497	20231017	114600	107697210	5100	5100	5100	5100	0
498	20231017	114500	107697210	5100	5100	5100	5100	0
499	20231017	114400	107697210	5100	5100	5100	5100	0
500	20231017	114300	107697210	5100	5100	5100	5100	3
501	20231017	114200	107681910	5050	5090	5090	5050	200
502	20231017	114100	106668260	5100	5100	5100	5100	0
503	20231017	114000	106668260	5100	5100	5100	5100	0
504	20231017	113900	106668260	5100	5100	5100	5100	0
505	20231017	113800	106668260	5100	5100	5100	5100	8
506	20231017	113700	106627460	5100	5100	5100	5100	0
507	20231017	113600	106627460	5100	5100	5100	5100	3
508	20231017	113500	106612160	5090	5090	5090	5090	0
509	20231017	113400	106612160	5090	5090	5090	5090	3
510	20231017	113300	106596890	5040	5040	5040	5040	0
511	20231017	113200	106596890	5040	5040	5040	5040	0
512	20231017	113100	106596890	5040	5040	5040	5040	0
513	20231017	113000	106596890	5040	5040	5040	5040	0
514	20231017	112900	106596890	5040	5040	5040	5040	0
515	20231017	112800	106596890	5040	5040	5040	5040	0
516	20231017	112700	106596890	5040	5040	5040	5040	0
517	20231017	112600	106596890	5040	5040	5040	5040	0
518	20231017	112500	106596890	5040	5070	5070	5040	1100
519	20231017	112400	101041930	5100	5100	5100	5100	0
520	20231017	112300	101041930	5100	5100	5100	5100	0
521	20231017	112200	101041930	5100	5100	5100	5100	0
522	20231017	112100	101041930	5100	5100	5100	5100	0
523	20231017	112000	101041930	5100	5100	5100	5100	0
524	20231017	111900	101041930	5100	5090	5100	5090	8
525	20231017	111800	101001190	5090	5090	5090	5090	0
526	20231017	111700	101001190	5090	5090	5090	5090	0
527	20231017	111600	101001190	5090	5090	5090	5090	494
528	20231017	111500	98486730	5090	5110	5110	5090	317
529	20231017	111400	96872860	5110	5110	5110	5110	0
530	20231017	111300	96872860	5110	5100	5110	5100	6
531	20231017	111200	96842210	5100	5100	5100	5100	10
532	20231017	111100	96791210	5110	5110	5110	5110	0
533	20231017	111000	96791210	5110	5110	5110	5110	0
534	20231017	110900	96791210	5110	5110	5110	5110	0
535	20231017	110800	96791210	5110	5110	5110	5110	0
536	20231017	110700	96791210	5110	5110	5110	5110	5
537	20231017	110600	96765660	5110	5100	5110	5100	250
538	20231017	110500	95489580	5100	5100	5100	5100	280
539	20231017	110400	94061580	5090	5090	5090	5090	206
540	20231017	110300	93013040	5090	5090	5090	5090	25
541	20231017	110200	92885790	5090	5090	5090	5090	0
542	20231017	110100	92885790	5090	5090	5090	5090	0
543	20231017	110000	92885790	5090	5080	5090	5080	38
544	20231017	105900	92692380	5090	5090	5090	5090	0
545	20231017	105800	92692380	5090	5090	5090	5090	0
546	20231017	105700	92692380	5090	5090	5090	5090	0
547	20231017	105600	92692380	5090	5090	5090	5090	0
548	20231017	105500	92692380	5090	5090	5090	5090	4
549	20231017	105400	92672020	5100	5100	5100	5100	0
550	20231017	105300	92672020	5100	5100	5100	5100	0
551	20231017	105200	92672020	5100	5100	5100	5100	0
552	20231017	105100	92672020	5100	5090	5100	5090	8
553	20231017	105000	92631240	5100	5100	5100	5100	490
554	20231017	104900	90132240	5100	5100	5100	5100	0
555	20231017	104800	90132240	5100	5100	5100	5100	0
556	20231017	104700	90132240	5100	5100	5100	5100	20
557	20231017	104600	90030240	5100	5100	5100	5100	0
558	20231017	104500	90030240	5100	5100	5100	5100	0
559	20231017	104400	90030240	5100	5100	5100	5100	0
560	20231017	104300	90030240	5100	5100	5100	5100	0
561	20231017	104200	90030240	5100	5100	5100	5100	0
562	20231017	104100	90030240	5100	5100	5100	5100	0
563	20231017	104000	90030240	5100	5100	5100	5100	0
564	20231017	103900	90030240	5100	5100	5100	5100	0
565	20231017	103800	90030240	5100	5100	5100	5100	0
566	20231017	103700	90030240	5100	5100	5100	5100	0
567	20231017	103600	90030240	5100	5100	5100	5100	0
568	20231017	103500	90030240	5100	5100	5100	5100	0
569	20231017	103400	90030240	5100	5100	5100	5100	1
570	20231017	103300	90025140	5070	5070	5070	5070	0
571	20231017	103200	90025140	5070	5070	5070	5070	197
572	20231017	103100	89026350	5070	5070	5070	5070	247
573	20231017	103000	87774060	5070	5070	5070	5070	118
574	20231017	102900	87175800	5070	5070	5070	5070	0
575	20231017	102800	87175800	5070	5070	5070	5070	0
576	20231017	102700	87175800	5070	5060	5070	5060	47
577	20231017	102600	86937960	5070	5070	5070	5070	0
578	20231017	102500	86937960	5070	5070	5070	5070	0
579	20231017	102400	86937960	5070	5070	5070	5070	0
580	20231017	102300	86937960	5070	5070	5070	5070	0
581	20231017	102200	86937960	5070	5070	5070	5070	0
582	20231017	102100	86937960	5070	5070	5070	5070	3
583	20231017	102000	86922750	5060	5060	5060	5060	0
584	20231017	101900	86922750	5060	5060	5060	5060	309
585	20231017	101800	85359210	5060	5060	5060	5060	101
586	20231017	101700	84848150	5060	5060	5060	5060	195
587	20231017	101600	83861450	5060	5060	5060	5060	59
588	20231017	101500	83562910	5070	5070	5070	5070	319
589	20231017	101400	81945580	5070	5070	5070	5070	81
590	20231017	101300	81534910	5070	5070	5070	5070	0
591	20231017	101200	81534910	5070	5070	5070	5070	24
592	20231017	101100	81413230	5070	5070	5070	5070	45
593	20231017	101000	81185080	5070	5070	5070	5070	0
594	20231017	100900	81185080	5070	5070	5070	5070	0
595	20231017	100800	81185080	5070	5070	5070	5070	0
596	20231017	100700	81185080	5070	5070	5070	5070	0
597	20231017	100600	81185080	5070	5070	5070	5070	0
598	20231017	100500	81185080	5070	5070	5070	5070	50
599	20231017	100400	80931580	5070	5070	5070	5070	97
600	20231017	100300	80439790	5070	5070	5070	5070	100
601	20231017	100200	79932790	5070	5080	5080	5070	120
602	20231017	100100	79323740	5100	5100	5100	5100	0
603	20231017	100000	79323740	5100	5100	5100	5100	0
604	20231017	095900	79323740	5100	5100	5100	5100	0
605	20231017	095800	79323740	5100	5100	5100	5100	0
606	20231017	095700	79323740	5100	5100	5100	5100	25
607	20231017	095600	79196240	5100	5100	5100	5100	0
608	20231017	095500	79196240	5100	5100	5100	5100	0
609	20231017	095400	79196240	5100	5100	5100	5100	0
610	20231017	095300	79196240	5100	5100	5100	5100	6
611	20231017	095200	79165640	5080	5080	5080	5080	35
612	20231017	095100	78987840	5100	5100	5100	5100	0
613	20231017	095000	78987840	5100	5100	5100	5100	100
614	20231017	094900	78477840	5110	5110	5110	5110	0
615	20231017	094800	78477840	5110	5090	5110	5090	186
616	20231017	094700	77528110	5080	5080	5080	5080	200
617	20231017	094600	76512110	5080	5080	5080	5080	0
618	20231017	094500	76512110	5080	5080	5080	5080	40
619	20231017	094400	76308910	5100	5100	5100	5100	0
620	20231017	094300	76308910	5100	5100	5100	5100	0
621	20231017	094200	76308910	5100	5100	5100	5100	0
622	20231017	094100	76308910	5100	5100	5100	5100	544
623	20231017	094000	73534510	5100	5080	5100	5080	216
624	20231017	093900	72434910	5100	5100	5110	5100	106
625	20231017	093800	71894280	5100	5070	5100	5060	211
626	20231017	093700	70823380	5030	5100	5100	5030	4000
627	20231017	093600	50596480	5120	5120	5120	5120	0
628	20231017	093500	50596480	5120	5120	5120	5120	251
629	20231017	093400	49311360	5120	5120	5120	5120	150
630	20231017	093300	48543360	5160	5160	5160	5160	0
631	20231017	093200	48543360	5160	5140	5160	5130	352
632	20231017	093100	46734470	5130	5070	5130	5070	1897
633	20231017	093000	37059160	5070	5080	5080	5070	387
634	20231017	092900	35095430	5090	5090	5090	5090	0
635	20231017	092800	35095430	5090	5090	5090	5090	0
636	20231017	092700	35095430	5090	5090	5090	5090	0
637	20231017	092600	35095430	5090	5090	5090	5090	0
638	20231017	092500	35095430	5090	5090	5090	5080	87
639	20231017	092400	34653260	5090	5090	5090	5090	10
640	20231017	092300	34602360	5090	5090	5090	5090	17
641	20231017	092200	34515830	5100	5100	5100	5100	50
642	20231017	092100	34260830	5100	5100	5100	5100	0
643	20231017	092000	34260830	5100	5100	5100	5100	0
644	20231017	091900	34260830	5100	5100	5100	5100	100
645	20231017	091800	33750830	5100	5100	5100	5100	0
646	20231017	091700	33750830	5100	5100	5100	5100	1
647	20231017	091600	33745730	5100	5100	5100	5100	0
648	20231017	091500	33745730	5100	5090	5100	5090	33
649	20231017	091400	33577440	5100	5100	5100	5100	40
650	20231017	091300	33373440	5100	5100	5100	5100	1
651	20231017	091200	33368340	5090	5100	5100	5090	2
652	20231017	091100	33358150	5100	5100	5100	5100	1
653	20231017	091000	33353050	5100	5070	5100	5070	201
654	20231017	090900	32333950	5100	5070	5100	5070	521
655	20231017	090800	29680200	5090	5050	5090	5050	21
656	20231017	090700	29574110	5090	5090	5090	5090	1
657	20231017	090600	29569020	5100	5070	5100	5050	78
658	20231017	090500	29173920	5070	5060	5110	5030	1039
659	20231017	090400	23929640	5110	5100	5110	5100	468
660	20231017	090300	21542820	5100	5100	5100	5100	2
661	20231017	090200	21532620	5110	5100	5110	5100	501
662	20231017	090100	18977510	5100	5090	5100	5010	1992
663	20231017	090000	8942100	5070	5050	5070	5050	1767