KissMeData/368970/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205100	46908250	5080	5080	5080	5080	1067
3	20231018	205000	46908250	5080	5080	5080	5080	0
4	20231018	204900	46908250	5080	5080	5080	5080	0
5	20231018	204800	46908250	5080	5080	5080	5080	0
6	20231018	204700	46908250	5080	5080	5080	5080	0
7	20231018	204600	46908250	5080	5080	5080	5080	0
8	20231018	204500	46908250	5080	5080	5080	5080	0
9	20231018	204400	46908250	5080	5080	5080	5080	0
10	20231018	204300	46908250	5080	5080	5080	5080	0
11	20231018	204200	46908250	5080	5080	5080	5080	0
12	20231018	204100	46908250	5080	5080	5080	5080	0
13	20231018	204000	46908250	5080	5080	5080	5080	0
14	20231018	203900	46908250	5080	5080	5080	5080	0
15	20231018	203800	46908250	5080	5080	5080	5080	0
16	20231018	203700	46908250	5080	5080	5080	5080	0
17	20231018	203600	46908250	5080	5080	5080	5080	0
18	20231018	203500	46908250	5080	5080	5080	5080	0
19	20231018	203400	46908250	5080	5080	5080	5080	0
20	20231018	203300	46908250	5080	5080	5080	5080	0
21	20231018	203200	46908250	5080	5080	5080	5080	0
22	20231018	203100	46908250	5080	5080	5080	5080	0
23	20231018	203000	46908250	5080	5080	5080	5080	0
24	20231018	202900	46908250	5080	5080	5080	5080	0
25	20231018	202800	46908250	5080	5080	5080	5080	0
26	20231018	202700	46908250	5080	5080	5080	5080	0
27	20231018	202600	46908250	5080	5080	5080	5080	0
28	20231018	202500	46908250	5080	5080	5080	5080	0
29	20231018	202400	46908250	5080	5080	5080	5080	0
30	20231018	202300	46908250	5080	5080	5080	5080	0
31	20231018	202200	46908250	5080	5080	5080	5080	0
32	20231018	202100	46908250	5080	5080	5080	5080	1067
33	20231018	202000	46908250	5080	5080	5080	5080	0
34	20231018	201900	46908250	5080	5080	5080	5080	0
35	20231018	201800	46908250	5080	5080	5080	5080	0
36	20231018	201700	46908250	5080	5080	5080	5080	0
37	20231018	201600	46908250	5080	5080	5080	5080	0
38	20231018	201500	46908250	5080	5080	5080	5080	0
39	20231018	201400	46908250	5080	5080	5080	5080	0
40	20231018	201300	46908250	5080	5080	5080	5080	0
41	20231018	201200	46908250	5080	5080	5080	5080	0
42	20231018	201100	46908250	5080	5080	5080	5080	0
43	20231018	201000	46908250	5080	5080	5080	5080	0
44	20231018	200900	46908250	5080	5080	5080	5080	0
45	20231018	200800	46908250	5080	5080	5080	5080	0
46	20231018	200700	46908250	5080	5080	5080	5080	0
47	20231018	200600	46908250	5080	5080	5080	5080	0
48	20231018	200500	46908250	5080	5080	5080	5080	0
49	20231018	200400	46908250	5080	5080	5080	5080	0
50	20231018	200300	46908250	5080	5080	5080	5080	0
51	20231018	200200	46908250	5080	5080	5080	5080	0
52	20231018	200100	46908250	5080	5080	5080	5080	0
53	20231018	200000	46908250	5080	5080	5080	5080	0
54	20231018	195900	46908250	5080	5080	5080	5080	0
55	20231018	195800	46908250	5080	5080	5080	5080	0
56	20231018	195700	46908250	5080	5080	5080	5080	0
57	20231018	195600	46908250	5080	5080	5080	5080	0
58	20231018	195500	46908250	5080	5080	5080	5080	0
59	20231018	195400	46908250	5080	5080	5080	5080	0
60	20231018	195300	46908250	5080	5080	5080	5080	0
61	20231018	195200	46908250	5080	5080	5080	5080	0
62	20231018	195100	46908250	5080	5080	5080	5080	1067
63	20231018	195000	46908250	5080	5080	5080	5080	0
64	20231018	194900	46908250	5080	5080	5080	5080	0
65	20231018	194800	46908250	5080	5080	5080	5080	0
66	20231018	194700	46908250	5080	5080	5080	5080	0
67	20231018	194600	46908250	5080	5080	5080	5080	0
68	20231018	194500	46908250	5080	5080	5080	5080	0
69	20231018	194400	46908250	5080	5080	5080	5080	0
70	20231018	194300	46908250	5080	5080	5080	5080	0
71	20231018	194200	46908250	5080	5080	5080	5080	0
72	20231018	194100	46908250	5080	5080	5080	5080	0
73	20231018	194000	46908250	5080	5080	5080	5080	0
74	20231018	193900	46908250	5080	5080	5080	5080	0
75	20231018	193800	46908250	5080	5080	5080	5080	0
76	20231018	193700	46908250	5080	5080	5080	5080	0
77	20231018	193600	46908250	5080	5080	5080	5080	0
78	20231018	193500	46908250	5080	5080	5080	5080	0
79	20231018	193400	46908250	5080	5080	5080	5080	0
80	20231018	193300	46908250	5080	5080	5080	5080	0
81	20231018	193200	46908250	5080	5080	5080	5080	0
82	20231018	193100	46908250	5080	5080	5080	5080	0
83	20231018	193000	46908250	5080	5080	5080	5080	0
84	20231018	192900	46908250	5080	5080	5080	5080	0
85	20231018	192800	46908250	5080	5080	5080	5080	0
86	20231018	192700	46908250	5080	5080	5080	5080	0
87	20231018	192600	46908250	5080	5080	5080	5080	0
88	20231018	192500	46908250	5080	5080	5080	5080	0
89	20231018	192400	46908250	5080	5080	5080	5080	0
90	20231018	192300	46908250	5080	5080	5080	5080	0
91	20231018	192200	46908250	5080	5080	5080	5080	0
92	20231018	192100	46908250	5080	5080	5080	5080	1067
93	20231018	192000	46908250	5080	5080	5080	5080	0
94	20231018	191900	46908250	5080	5080	5080	5080	0
95	20231018	191800	46908250	5080	5080	5080	5080	0
96	20231018	191700	46908250	5080	5080	5080	5080	0
97	20231018	191600	46908250	5080	5080	5080	5080	0
98	20231018	191500	46908250	5080	5080	5080	5080	0
99	20231018	191400	46908250	5080	5080	5080	5080	0
100	20231018	191300	46908250	5080	5080	5080	5080	0
101	20231018	191200	46908250	5080	5080	5080	5080	0
102	20231018	191100	46908250	5080	5080	5080	5080	0
103	20231018	191000	46908250	5080	5080	5080	5080	0
104	20231018	190900	46908250	5080	5080	5080	5080	0
105	20231018	190800	46908250	5080	5080	5080	5080	0
106	20231018	190700	46908250	5080	5080	5080	5080	0
107	20231018	190600	46908250	5080	5080	5080	5080	0
108	20231018	190500	46908250	5080	5080	5080	5080	0
109	20231018	190400	46908250	5080	5080	5080	5080	0
110	20231018	190300	46908250	5080	5080	5080	5080	0
111	20231018	190200	46908250	5080	5080	5080	5080	0
112	20231018	190100	46908250	5080	5080	5080	5080	0
113	20231018	190000	46908250	5080	5080	5080	5080	0
114	20231018	185900	46908250	5080	5080	5080	5080	0
115	20231018	185800	46908250	5080	5080	5080	5080	0
116	20231018	185700	46908250	5080	5080	5080	5080	0
117	20231018	185600	46908250	5080	5080	5080	5080	0
118	20231018	185500	46908250	5080	5080	5080	5080	0
119	20231018	185400	46908250	5080	5080	5080	5080	0
120	20231018	185300	46908250	5080	5080	5080	5080	0
121	20231018	185200	46908250	5080	5080	5080	5080	0
122	20231018	185100	46908250	5080	5080	5080	5080	1067
123	20231018	185000	46908250	5080	5080	5080	5080	0
124	20231018	184900	46908250	5080	5080	5080	5080	0
125	20231018	184800	46908250	5080	5080	5080	5080	0
126	20231018	184700	46908250	5080	5080	5080	5080	0
127	20231018	184600	46908250	5080	5080	5080	5080	0
128	20231018	184500	46908250	5080	5080	5080	5080	0
129	20231018	184400	46908250	5080	5080	5080	5080	0
130	20231018	184300	46908250	5080	5080	5080	5080	0
131	20231018	184200	46908250	5080	5080	5080	5080	0
132	20231018	184100	46908250	5080	5080	5080	5080	0
133	20231018	184000	46908250	5080	5080	5080	5080	0
134	20231018	183900	46908250	5080	5080	5080	5080	0
135	20231018	183800	46908250	5080	5080	5080	5080	0
136	20231018	183700	46908250	5080	5080	5080	5080	0
137	20231018	183600	46908250	5080	5080	5080	5080	0
138	20231018	183500	46908250	5080	5080	5080	5080	0
139	20231018	183400	46908250	5080	5080	5080	5080	0
140	20231018	183300	46908250	5080	5080	5080	5080	0
141	20231018	183200	46908250	5080	5080	5080	5080	0
142	20231018	183100	46908250	5080	5080	5080	5080	0
143	20231018	183000	46908250	5080	5080	5080	5080	0
144	20231018	182900	46908250	5080	5080	5080	5080	0
145	20231018	182800	46908250	5080	5080	5080	5080	0
146	20231018	182700	46908250	5080	5080	5080	5080	0
147	20231018	182600	46908250	5080	5080	5080	5080	0
148	20231018	182500	46908250	5080	5080	5080	5080	0
149	20231018	182400	46908250	5080	5080	5080	5080	0
150	20231018	182300	46908250	5080	5080	5080	5080	0
151	20231018	182200	46908250	5080	5080	5080	5080	0
152	20231018	182100	46908250	5080	5080	5080	5080	1067
153	20231018	182000	46908250	5080	5080	5080	5080	0
154	20231018	181900	46908250	5080	5080	5080	5080	0
155	20231018	181800	46908250	5080	5080	5080	5080	0
156	20231018	181700	46908250	5080	5080	5080	5080	0
157	20231018	181600	46908250	5080	5080	5080	5080	0
158	20231018	181500	46908250	5080	5080	5080	5080	0
159	20231018	181400	46908250	5080	5080	5080	5080	0
160	20231018	181300	46908250	5080	5080	5080	5080	0
161	20231018	181200	46908250	5080	5080	5080	5080	0
162	20231018	181100	46908250	5080	5080	5080	5080	0
163	20231018	181000	46908250	5080	5080	5080	5080	0
164	20231018	180900	46908250	5080	5080	5080	5080	0
165	20231018	180800	46908250	5080	5080	5080	5080	0
166	20231018	180700	46908250	5080	5080	5080	5080	0
167	20231018	180600	46908250	5080	5080	5080	5080	0
168	20231018	180500	46908250	5080	5080	5080	5080	0
169	20231018	180400	46908250	5080	5080	5080	5080	0
170	20231018	180300	46908250	5080	5080	5080	5080	0
171	20231018	180200	46908250	5080	5080	5080	5080	0
172	20231018	180100	46908250	5080	5080	5080	5080	0
173	20231018	180000	46908250	5080	5080	5080	5080	0
174	20231018	175900	46908250	5080	5080	5080	5080	0
175	20231018	175800	46908250	5080	5080	5080	5080	0
176	20231018	175700	46908250	5080	5080	5080	5080	0
177	20231018	175600	46908250	5080	5080	5080	5080	0
178	20231018	175500	46908250	5080	5080	5080	5080	0
179	20231018	175400	46908250	5080	5080	5080	5080	0
180	20231018	175300	46908250	5080	5080	5080	5080	0
181	20231018	175200	46908250	5080	5080	5080	5080	0
182	20231018	175100	46908250	5080	5080	5080	5080	1067
183	20231018	175000	46908250	5080	5080	5080	5080	0
184	20231018	174900	46908250	5080	5080	5080	5080	0
185	20231018	174800	46908250	5080	5080	5080	5080	0
186	20231018	174700	46908250	5080	5080	5080	5080	0
187	20231018	174600	46908250	5080	5080	5080	5080	0
188	20231018	174500	46908250	5080	5080	5080	5080	0
189	20231018	174400	46908250	5080	5080	5080	5080	0
190	20231018	174300	46908250	5080	5080	5080	5080	0
191	20231018	174200	46908250	5080	5080	5080	5080	0
192	20231018	174100	46908250	5080	5080	5080	5080	0
193	20231018	174000	46908250	5080	5080	5080	5080	0
194	20231018	173900	46908250	5080	5080	5080	5080	0
195	20231018	173800	46908250	5080	5080	5080	5080	0
196	20231018	173700	46908250	5080	5080	5080	5080	0
197	20231018	173600	46908250	5080	5080	5080	5080	0
198	20231018	173500	46908250	5080	5080	5080	5080	0
199	20231018	173400	46908250	5080	5080	5080	5080	0
200	20231018	173300	46908250	5080	5080	5080	5080	0
201	20231018	173200	46908250	5080	5080	5080	5080	0
202	20231018	173100	46908250	5080	5080	5080	5080	0
203	20231018	173000	46908250	5080	5080	5080	5080	0
204	20231018	172900	46908250	5080	5080	5080	5080	0
205	20231018	172800	46908250	5080	5080	5080	5080	0
206	20231018	172700	46908250	5080	5080	5080	5080	0
207	20231018	172600	46908250	5080	5080	5080	5080	0
208	20231018	172500	46908250	5080	5080	5080	5080	0
209	20231018	172400	46908250	5080	5080	5080	5080	0
210	20231018	172300	46908250	5080	5080	5080	5080	0
211	20231018	172200	46908250	5080	5080	5080	5080	0
212	20231018	172100	46908250	5080	5080	5080	5080	1067
213	20231018	172000	46908250	5080	5080	5080	5080	0
214	20231018	171900	46908250	5080	5080	5080	5080	0
215	20231018	171800	46908250	5080	5080	5080	5080	0
216	20231018	171700	46908250	5080	5080	5080	5080	0
217	20231018	171600	46908250	5080	5080	5080	5080	0
218	20231018	171500	46908250	5080	5080	5080	5080	0
219	20231018	171400	46908250	5080	5080	5080	5080	0
220	20231018	171300	46908250	5080	5080	5080	5080	0
221	20231018	171200	46908250	5080	5080	5080	5080	0
222	20231018	171100	46908250	5080	5080	5080	5080	0
223	20231018	171000	46908250	5080	5080	5080	5080	0
224	20231018	170900	46908250	5080	5080	5080	5080	0
225	20231018	170800	46908250	5080	5080	5080	5080	0
226	20231018	170700	46908250	5080	5080	5080	5080	0
227	20231018	170600	46908250	5080	5080	5080	5080	0
228	20231018	170500	46908250	5080	5080	5080	5080	0
229	20231018	170400	46908250	5080	5080	5080	5080	0
230	20231018	170300	46908250	5080	5080	5080	5080	0
231	20231018	170200	46908250	5080	5080	5080	5080	0
232	20231018	170100	46908250	5080	5080	5080	5080	0
233	20231018	170000	46908250	5080	5080	5080	5080	0
234	20231018	165900	46908250	5080	5080	5080	5080	0
235	20231018	165800	46908250	5080	5080	5080	5080	0
236	20231018	165700	46908250	5080	5080	5080	5080	0
237	20231018	165600	46908250	5080	5080	5080	5080	0
238	20231018	165500	46908250	5080	5080	5080	5080	0
239	20231018	165400	46908250	5080	5080	5080	5080	0
240	20231018	165300	46908250	5080	5080	5080	5080	0
241	20231018	165200	46908250	5080	5080	5080	5080	0
242	20231018	165100	46908250	5080	5080	5080	5080	1067
243	20231018	165000	46908250	5080	5080	5080	5080	0
244	20231018	164900	46908250	5080	5080	5080	5080	0
245	20231018	164800	46908250	5080	5080	5080	5080	0
246	20231018	164700	46908250	5080	5080	5080	5080	0
247	20231018	164600	46908250	5080	5080	5080	5080	0
248	20231018	164500	46908250	5080	5080	5080	5080	0
249	20231018	164400	46908250	5080	5080	5080	5080	0
250	20231018	164300	46908250	5080	5080	5080	5080	0
251	20231018	164200	46908250	5080	5080	5080	5080	0
252	20231018	164100	46908250	5080	5080	5080	5080	0
253	20231018	164000	46908250	5080	5080	5080	5080	0
254	20231018	163900	46908250	5080	5080	5080	5080	0
255	20231018	163800	46908250	5080	5080	5080	5080	0
256	20231018	163700	46908250	5080	5080	5080	5080	0
257	20231018	163600	46908250	5080	5080	5080	5080	0
258	20231018	163500	46908250	5080	5080	5080	5080	0
259	20231018	163400	46908250	5080	5080	5080	5080	0
260	20231018	163300	46908250	5080	5080	5080	5080	0
261	20231018	163200	46908250	5080	5080	5080	5080	0
262	20231018	163100	46908250	5080	5080	5080	5080	0
263	20231018	163000	46908250	5080	5080	5080	5080	0
264	20231018	162900	46908250	5080	5080	5080	5080	0
265	20231018	162800	46908250	5080	5080	5080	5080	0
266	20231018	162700	46908250	5080	5080	5080	5080	0
267	20231018	162600	46908250	5080	5080	5080	5080	0
268	20231018	162500	46908250	5080	5080	5080	5080	0
269	20231018	162400	46908250	5080	5080	5080	5080	0
270	20231018	162300	46908250	5080	5080	5080	5080	0
271	20231018	162200	46908250	5080	5080	5080	5080	0
272	20231018	162100	46908250	5080	5080	5080	5080	1067
273	20231018	162000	46908250	5080	5080	5080	5080	0
274	20231018	161900	46908250	5080	5080	5080	5080	0
275	20231018	161800	46908250	5080	5080	5080	5080	0
276	20231018	161700	46908250	5080	5080	5080	5080	0
277	20231018	161600	46908250	5080	5080	5080	5080	0
278	20231018	161500	46908250	5080	5080	5080	5080	0
279	20231018	161400	46908250	5080	5080	5080	5080	0
280	20231018	161300	46908250	5080	5080	5080	5080	0
281	20231018	161200	46908250	5080	5080	5080	5080	0
282	20231018	161100	46908250	5080	5080	5080	5080	0
283	20231018	161000	46908250	5080	5080	5080	5080	0
284	20231018	160900	46908250	5080	5080	5080	5080	0
285	20231018	160800	46908250	5080	5080	5080	5080	0
286	20231018	160700	46908250	5080	5080	5080	5080	0
287	20231018	160600	46908250	5080	5080	5080	5080	0
288	20231018	160500	46908250	5080	5080	5080	5080	0
289	20231018	160400	46908250	5080	5080	5080	5080	0
290	20231018	160300	46908250	5080	5080	5080	5080	0
291	20231018	160200	46908250	5080	5080	5080	5080	0
292	20231018	160100	46908250	5080	5080	5080	5080	0
293	20231018	160000	46908250	5080	5080	5080	5080	0
294	20231018	155900	46908250	5080	5080	5080	5080	0
295	20231018	155800	46908250	5080	5080	5080	5080	0
296	20231018	155700	46908250	5080	5080	5080	5080	0
297	20231018	155600	46908250	5080	5080	5080	5080	0
298	20231018	155500	46908250	5080	5080	5080	5080	0
299	20231018	155400	46908250	5080	5080	5080	5080	0
300	20231018	155300	46908250	5080	5080	5080	5080	0
301	20231018	155200	46908250	5080	5080	5080	5080	0
302	20231018	155100	46908250	5080	5080	5080	5080	1067
303	20231018	155000	46908250	5080	5080	5080	5080	0
304	20231018	154900	46908250	5080	5080	5080	5080	0
305	20231018	154800	46908250	5080	5080	5080	5080	0
306	20231018	154700	46908250	5080	5080	5080	5080	0
307	20231018	154600	46908250	5080	5080	5080	5080	0
308	20231018	154500	46908250	5080	5080	5080	5080	0
309	20231018	154400	46908250	5080	5080	5080	5080	0
310	20231018	154300	46908250	5080	5080	5080	5080	0
311	20231018	154200	46908250	5080	5080	5080	5080	0
312	20231018	154100	46908250	5080	5080	5080	5080	0
313	20231018	154000	46908250	5080	5080	5080	5080	0
314	20231018	153900	46908250	5080	5080	5080	5080	0
315	20231018	153800	46908250	5080	5080	5080	5080	0
316	20231018	153700	46908250	5080	5080	5080	5080	0
317	20231018	153600	46908250	5080	5080	5080	5080	0
318	20231018	153500	46908250	5080	5080	5080	5080	0
319	20231018	153400	46908250	5080	5080	5080	5080	0
320	20231018	153300	46908250	5080	5080	5080	5080	0
321	20231018	153200	46908250	5080	5080	5080	5080	0
322	20231018	153100	46908250	5080	5080	5080	5080	0
323	20231018	153000	46908250	5080	5080	5080	5080	1067
324	20231018	152900	41487890	5080	5080	5080	5080	0
325	20231018	152800	41487890	5080	5080	5080	5080	0
326	20231018	152700	41487890	5080	5080	5080	5080	0
327	20231018	152600	41487890	5080	5080	5080	5080	0
328	20231018	152500	41487890	5080	5080	5080	5080	0
329	20231018	152400	41487890	5080	5080	5080	5080	0
330	20231018	152300	41487890	5080	5080	5080	5080	0
331	20231018	152200	41487890	5080	5080	5080	5080	0
332	20231018	152100	41487890	5080	5080	5080	5080	0
333	20231018	152000	41487890	5080	5080	5080	5080	0
334	20231018	151900	41487890	5080	5080	5080	5080	0
335	20231018	151800	41487890	5080	5080	5080	5070	12
336	20231018	151700	41426940	5080	5080	5080	5080	0
337	20231018	151600	41426940	5080	5080	5080	5080	0
338	20231018	151500	41426940	5080	5080	5080	5080	0
339	20231018	151400	41426940	5080	5080	5080	5080	0
340	20231018	151300	41426940	5080	5080	5080	5080	0
341	20231018	151200	41426940	5080	5080	5080	5080	2
342	20231018	151100	41416780	5080	5080	5080	5080	0
343	20231018	151000	41416780	5080	5080	5080	5080	0
344	20231018	150900	41416780	5080	5080	5080	5080	0
345	20231018	150800	41416780	5080	5080	5080	5080	0
346	20231018	150700	41416780	5080	5080	5080	5080	0
347	20231018	150600	41416780	5080	5080	5080	5080	0
348	20231018	150500	41416780	5080	5080	5080	5080	0
349	20231018	150400	41416780	5080	5080	5080	5080	0
350	20231018	150300	41416780	5080	5080	5080	5080	0
351	20231018	150200	41416780	5080	5070	5080	5070	2
352	20231018	150100	41406630	5070	5070	5070	5060	52
353	20231018	150000	41143000	5060	5060	5060	5060	0
354	20231018	145900	41143000	5060	5060	5060	5060	0
355	20231018	145800	41143000	5060	5060	5060	5060	7
356	20231018	145700	41107580	5040	5040	5040	5040	200
357	20231018	145600	40099580	5050	5050	5050	5050	0
358	20231018	145500	40099580	5050	5050	5050	5050	0
359	20231018	145400	40099580	5050	5050	5050	5050	0
360	20231018	145300	40099580	5050	5050	5050	5050	0
361	20231018	145200	40099580	5050	5050	5050	5050	0
362	20231018	145100	40099580	5050	5050	5050	5050	0
363	20231018	145000	40099580	5050	5050	5050	5050	0
364	20231018	144900	40099580	5050	5050	5050	5050	0
365	20231018	144800	40099580	5050	5050	5050	5050	0
366	20231018	144700	40099580	5050	5050	5050	5050	0
367	20231018	144600	40099580	5050	5050	5050	5050	137
368	20231018	144500	39407730	5040	5040	5040	5040	100
369	20231018	144400	38903730	5040	5020	5040	5010	569
370	20231018	144300	36052870	5040	5040	5040	5040	0
371	20231018	144200	36052870	5040	5040	5040	5040	0
372	20231018	144100	36052870	5040	5040	5040	5040	0
373	20231018	144000	36052870	5040	5040	5040	5040	0
374	20231018	143900	36052870	5040	5040	5040	5040	0
375	20231018	143800	36052870	5040	5040	5040	5040	0
376	20231018	143700	36052870	5040	5040	5040	5040	0
377	20231018	143600	36052870	5040	5040	5040	5040	0
378	20231018	143500	36052870	5040	5040	5040	5040	0
379	20231018	143400	36052870	5040	5030	5040	5030	27
380	20231018	143300	35916840	5020	5020	5020	5020	5
381	20231018	143200	35891740	5030	5030	5030	5030	0
382	20231018	143100	35891740	5030	5030	5030	5030	259
383	20231018	143000	34588970	5040	5040	5040	5040	0
384	20231018	142900	34588970	5040	5040	5040	5040	0
385	20231018	142800	34588970	5040	5040	5040	5040	1
386	20231018	142700	34583930	5020	5020	5020	5020	100
387	20231018	142600	34081930	5010	5010	5010	5010	0
388	20231018	142500	34081930	5010	5010	5010	5010	0
389	20231018	142400	34081930	5010	5010	5010	5010	0
390	20231018	142300	34081930	5010	5010	5010	5010	0
391	20231018	142200	34081930	5010	5010	5010	5010	0
392	20231018	142100	34081930	5010	5010	5010	5010	0
393	20231018	142000	34081930	5010	5010	5010	5010	0
394	20231018	141900	34081930	5010	5010	5010	5010	0
395	20231018	141800	34081930	5010	5020	5020	5010	298
396	20231018	141700	32586000	5020	5020	5020	5020	0
397	20231018	141600	32586000	5020	5020	5020	5020	0
398	20231018	141500	32586000	5020	5020	5020	5020	0
399	20231018	141400	32586000	5020	5020	5020	5020	0
400	20231018	141300	32586000	5020	5020	5020	5020	0
401	20231018	141200	32586000	5020	5020	5020	5020	500
402	20231018	141100	30076000	5020	5020	5020	5020	0
403	20231018	141000	30076000	5020	5020	5020	5020	0
404	20231018	140900	30076000	5020	5020	5020	5020	32
405	20231018	140800	29915360	5020	5020	5020	5020	0
406	20231018	140700	29915360	5020	5030	5030	5020	659
407	20231018	140600	26606530	5030	5030	5030	5030	0
408	20231018	140500	26606530	5030	5030	5030	5030	0
409	20231018	140400	26606530	5030	5030	5030	5030	0
410	20231018	140300	26606530	5030	5030	5030	5030	0
411	20231018	140200	26606530	5030	5030	5030	5030	20
412	20231018	140100	26505930	5070	5070	5070	5070	0
413	20231018	140000	26505930	5070	5070	5070	5070	0
414	20231018	135900	26505930	5070	5070	5070	5070	0
415	20231018	135800	26505930	5070	5070	5070	5070	0
416	20231018	135700	26505930	5070	5070	5070	5070	0
417	20231018	135600	26505930	5070	5070	5070	5070	0
418	20231018	135500	26505930	5070	5070	5070	5070	1
419	20231018	135400	26500860	5080	5080	5080	5080	0
420	20231018	135300	26500860	5080	5080	5080	5080	0
421	20231018	135200	26500860	5080	5080	5080	5080	0
422	20231018	135100	26500860	5080	5080	5080	5080	0
423	20231018	135000	26500860	5080	5080	5080	5080	0
424	20231018	134900	26500860	5080	5080	5080	5080	0
425	20231018	134800	26500860	5080	5040	5080	5040	6
426	20231018	134700	26470580	5030	5030	5030	5030	5
427	20231018	134600	26445430	5030	5030	5030	5030	10
428	20231018	134500	26395130	5030	5030	5030	5030	10
429	20231018	134400	26344830	5080	5080	5080	5080	0
430	20231018	134300	26344830	5080	5080	5080	5080	0
431	20231018	134200	26344830	5080	5080	5080	5080	0
432	20231018	134100	26344830	5080	5080	5080	5080	0
433	20231018	134000	26344830	5080	5080	5080	5080	0
434	20231018	133900	26344830	5080	5080	5080	5080	0
435	20231018	133800	26344830	5080	5080	5080	5080	0
436	20231018	133700	26344830	5080	5080	5080	5080	0
437	20231018	133600	26344830	5080	5080	5080	5080	0
438	20231018	133500	26344830	5080	5080	5080	5080	0
439	20231018	133400	26344830	5080	5080	5080	5080	0
440	20231018	133300	26344830	5080	5080	5080	5080	0
441	20231018	133200	26344830	5080	5080	5080	5080	0
442	20231018	133100	26344830	5080	5080	5080	5080	0
443	20231018	133000	26344830	5080	5080	5080	5080	0
444	20231018	132900	26344830	5080	5080	5080	5080	0
445	20231018	132800	26344830	5080	5080	5080	5080	0
446	20231018	132700	26344830	5080	5080	5080	5080	0
447	20231018	132600	26344830	5080	5080	5080	5080	0
448	20231018	132500	26344830	5080	5080	5080	5080	0
449	20231018	132400	26344830	5080	5080	5080	5080	0
450	20231018	132300	26344830	5080	5080	5080	5080	0
451	20231018	132200	26344830	5080	5080	5080	5080	0
452	20231018	132100	26344830	5080	5080	5080	5080	0
453	20231018	132000	26344830	5080	5080	5080	5080	0
454	20231018	131900	26344830	5080	5080	5080	5080	0
455	20231018	131800	26344830	5080	5080	5080	5080	0
456	20231018	131700	26344830	5080	5080	5080	5080	0
457	20231018	131600	26344830	5080	5080	5080	5080	0
458	20231018	131500	26344830	5080	5080	5080	5080	0
459	20231018	131400	26344830	5080	5080	5080	5080	0
460	20231018	131300	26344830	5080	5080	5080	5080	0
461	20231018	131200	26344830	5080	5080	5080	5080	0
462	20231018	131100	26344830	5080	5080	5080	5080	0
463	20231018	131000	26344830	5080	5080	5080	5080	0
464	20231018	130900	26344830	5080	5080	5080	5080	0
465	20231018	130800	26344830	5080	5080	5080	5080	0
466	20231018	130700	26344830	5080	5080	5080	5080	0
467	20231018	130600	26344830	5080	5080	5080	5080	0
468	20231018	130500	26344830	5080	5080	5080	5080	0
469	20231018	130400	26344830	5080	5080	5080	5080	0
470	20231018	130300	26344830	5080	5080	5080	5080	0
471	20231018	130200	26344830	5080	5080	5080	5080	0
472	20231018	130100	26344830	5080	5080	5080	5080	2
473	20231018	130000	26334670	5070	5070	5070	5070	1
474	20231018	125900	26329600	5030	5030	5030	5030	0
475	20231018	125800	26329600	5030	5030	5030	5030	0
476	20231018	125700	26329600	5030	5030	5030	5030	0
477	20231018	125600	26329600	5030	5030	5030	5030	0
478	20231018	125500	26329600	5030	5030	5030	5030	0
479	20231018	125400	26329600	5030	5030	5030	5030	0
480	20231018	125300	26329600	5030	5030	5030	5030	0
481	20231018	125200	26329600	5030	5030	5030	5030	10
482	20231018	125100	26279300	5030	5050	5050	5030	541
483	20231018	125000	23555950	5080	5080	5080	5080	0
484	20231018	124900	23555950	5080	5080	5080	5080	0
485	20231018	124800	23555950	5080	5080	5080	5080	0
486	20231018	124700	23555950	5080	5080	5080	5080	0
487	20231018	124600	23555950	5080	5080	5080	5080	0
488	20231018	124500	23555950	5080	5080	5080	5080	0
489	20231018	124400	23555950	5080	5080	5080	5080	0
490	20231018	124300	23555950	5080	5080	5080	5080	0
491	20231018	124200	23555950	5080	5080	5080	5080	0
492	20231018	124100	23555950	5080	5080	5080	5080	0
493	20231018	124000	23555950	5080	5080	5080	5080	0
494	20231018	123900	23555950	5080	5080	5080	5080	0
495	20231018	123800	23555950	5080	5060	5080	5060	15
496	20231018	123700	23479970	5050	5050	5050	5050	0
497	20231018	123600	23479970	5050	5050	5050	5050	0
498	20231018	123500	23479970	5050	5050	5050	5050	0
499	20231018	123400	23479970	5050	5050	5050	5050	0
500	20231018	123300	23479970	5050	5050	5050	5050	0
501	20231018	123200	23479970	5050	5050	5050	5050	0
502	20231018	123100	23479970	5050	5050	5050	5050	0
503	20231018	123000	23479970	5050	5050	5050	5050	0
504	20231018	122900	23479970	5050	5060	5060	5050	351
505	20231018	122800	21707320	5080	5080	5080	5080	0
506	20231018	122700	21707320	5080	5080	5080	5080	0
507	20231018	122600	21707320	5080	5080	5080	5080	0
508	20231018	122500	21707320	5080	5080	5080	5080	0
509	20231018	122400	21707320	5080	5080	5080	5080	0
510	20231018	122300	21707320	5080	5080	5080	5080	0
511	20231018	122200	21707320	5080	5080	5080	5080	0
512	20231018	122100	21707320	5080	5080	5080	5080	0
513	20231018	122000	21707320	5080	5080	5080	5080	0
514	20231018	121900	21707320	5080	5080	5080	5080	0
515	20231018	121800	21707320	5080	5080	5080	5080	0
516	20231018	121700	21707320	5080	5080	5080	5080	0
517	20231018	121600	21707320	5080	5080	5080	5080	0
518	20231018	121500	21707320	5080	5080	5080	5080	0
519	20231018	121400	21707320	5080	5080	5080	5080	0
520	20231018	121300	21707320	5080	5080	5080	5080	0
521	20231018	121200	21707320	5080	5080	5080	5080	0
522	20231018	121100	21707320	5080	5080	5080	5080	0
523	20231018	121000	21707320	5080	5080	5080	5080	0
524	20231018	120900	21707320	5080	5080	5080	5080	0
525	20231018	120800	21707320	5080	5080	5080	5080	0
526	20231018	120700	21707320	5080	5080	5080	5080	0
527	20231018	120600	21707320	5080	5080	5080	5080	0
528	20231018	120500	21707320	5080	5080	5080	5080	0
529	20231018	120400	21707320	5080	5080	5080	5080	0
530	20231018	120300	21707320	5080	5080	5080	5080	0
531	20231018	120200	21707320	5080	5080	5080	5080	0
532	20231018	120100	21707320	5080	5080	5080	5080	0
533	20231018	120000	21707320	5080	5070	5080	5070	15
534	20231018	115900	21631250	5060	5060	5060	5060	0
535	20231018	115800	21631250	5060	5060	5060	5060	1
536	20231018	115700	21626190	5060	5060	5060	5060	0
537	20231018	115600	21626190	5060	5060	5060	5060	0
538	20231018	115500	21626190	5060	5060	5060	5060	0
539	20231018	115400	21626190	5060	5060	5060	5060	0
540	20231018	115300	21626190	5060	5060	5060	5060	0
541	20231018	115200	21626190	5060	5060	5060	5060	0
542	20231018	115100	21626190	5060	5060	5060	5060	201
543	20231018	115000	20609130	5040	5040	5040	5040	0
544	20231018	114900	20609130	5040	5040	5040	5040	0
545	20231018	114800	20609130	5040	5040	5040	5040	0
546	20231018	114700	20609130	5040	5040	5040	5040	0
547	20231018	114600	20609130	5040	5040	5040	5040	0
548	20231018	114500	20609130	5040	5050	5050	5040	500
549	20231018	114400	18088080	5070	5070	5070	5070	0
550	20231018	114300	18088080	5070	5070	5070	5070	0
551	20231018	114200	18088080	5070	5070	5070	5070	0
552	20231018	114100	18088080	5070	5070	5070	5070	0
553	20231018	114000	18088080	5070	5070	5070	5070	0
554	20231018	113900	18088080	5070	5070	5070	5070	0
555	20231018	113800	18088080	5070	5070	5070	5070	0
556	20231018	113700	18088080	5070	5070	5070	5070	0
557	20231018	113600	18088080	5070	5070	5070	5070	0
558	20231018	113500	18088080	5070	5070	5070	5070	0
559	20231018	113400	18088080	5070	5070	5070	5070	0
560	20231018	113300	18088080	5070	5070	5070	5070	0
561	20231018	113200	18088080	5070	5070	5070	5070	0
562	20231018	113100	18088080	5070	5070	5070	5070	2
563	20231018	113000	18077940	5050	5050	5050	5050	0
564	20231018	112900	18077940	5050	5050	5050	5050	69
565	20231018	112800	17729490	5050	5050	5050	5050	163
566	20231018	112700	16906340	5050	5050	5050	5050	20
567	20231018	112600	16805340	5040	5040	5040	5040	0
568	20231018	112500	16805340	5040	5040	5040	5040	0
569	20231018	112400	16805340	5040	5040	5040	5040	0
570	20231018	112300	16805340	5040	5040	5040	5040	0
571	20231018	112200	16805340	5040	5040	5040	5040	0
572	20231018	112100	16805340	5040	5040	5040	5040	0
573	20231018	112000	16805340	5040	5040	5040	5040	0
574	20231018	111900	16805340	5040	5040	5040	5040	0
575	20231018	111800	16805340	5040	5040	5040	5040	0
576	20231018	111700	16805340	5040	5040	5040	5040	0
577	20231018	111600	16805340	5040	5040	5040	5040	0
578	20231018	111500	16805340	5040	5040	5040	5040	0
579	20231018	111400	16805340	5040	5040	5040	5040	10
580	20231018	111300	16754940	5040	5040	5040	5040	0
581	20231018	111200	16754940	5040	5040	5040	5040	0
582	20231018	111100	16754940	5040	5050	5050	5040	2
583	20231018	111000	16744850	5050	5050	5050	5050	0
584	20231018	110900	16744850	5050	5050	5050	5050	10
585	20231018	110800	16694350	5050	5050	5050	5050	20
586	20231018	110700	16593350	5050	5050	5050	5050	0
587	20231018	110600	16593350	5050	5050	5050	5050	5
588	20231018	110500	16568100	5050	5050	5050	5050	5
589	20231018	110400	16542850	5050	5050	5050	5050	7
590	20231018	110300	16507500	5050	5050	5050	5050	0
591	20231018	110200	16507500	5050	5050	5050	5050	0
592	20231018	110100	16507500	5050	5050	5050	5050	0
593	20231018	110000	16507500	5050	5050	5050	5050	0
594	20231018	105900	16507500	5050	5050	5050	5050	0
595	20231018	105800	16507500	5050	5050	5050	5050	406
596	20231018	105700	14457200	5100	5100	5100	5100	2
597	20231018	105600	14447000	5090	5090	5090	5090	0
598	20231018	105500	14447000	5090	5090	5090	5090	0
599	20231018	105400	14447000	5090	5090	5090	5090	0
600	20231018	105300	14447000	5090	5090	5090	5090	1
601	20231018	105200	14441910	5100	5100	5100	5100	0
602	20231018	105100	14441910	5100	5100	5100	5100	0
603	20231018	105000	14441910	5100	5100	5100	5100	0
604	20231018	104900	14441910	5100	5080	5100	5080	4
605	20231018	104800	14421570	5100	5100	5100	5100	0
606	20231018	104700	14421570	5100	5100	5100	5100	0
607	20231018	104600	14421570	5100	5100	5100	5100	0
608	20231018	104500	14421570	5100	5100	5100	5100	0
609	20231018	104400	14421570	5100	5100	5100	5100	0
610	20231018	104300	14421570	5100	5100	5100	5100	0
611	20231018	104200	14421570	5100	5100	5100	5100	0
612	20231018	104100	14421570	5100	5100	5100	5100	0
613	20231018	104000	14421570	5100	5100	5100	5100	0
614	20231018	103900	14421570	5100	5100	5100	5100	0
615	20231018	103800	14421570	5100	5100	5100	5100	0
616	20231018	103700	14421570	5100	5100	5100	5100	0
617	20231018	103600	14421570	5100	5100	5100	5100	0
618	20231018	103500	14421570	5100	5100	5100	5100	0
619	20231018	103400	14421570	5100	5080	5100	5080	984
620	20231018	103300	9411650	5080	5080	5080	5080	0
621	20231018	103200	9411650	5080	5080	5080	5080	0
622	20231018	103100	9411650	5080	5080	5080	5080	0
623	20231018	103000	9411650	5080	5080	5080	5080	0
624	20231018	102900	9411650	5080	5080	5080	5080	0
625	20231018	102800	9411650	5080	5080	5080	5080	0
626	20231018	102700	9411650	5080	5080	5080	5080	0
627	20231018	102600	9411650	5080	5080	5080	5080	0
628	20231018	102500	9411650	5080	5080	5080	5080	0
629	20231018	102400	9411650	5080	5080	5080	5080	0
630	20231018	102300	9411650	5080	5080	5080	5080	0
631	20231018	102200	9411650	5080	5080	5080	5080	0
632	20231018	102100	9411650	5080	5080	5080	5080	0
633	20231018	102000	9411650	5080	5080	5080	5080	0
634	20231018	101900	9411650	5080	5080	5080	5080	0
635	20231018	101800	9411650	5080	5080	5080	5080	0
636	20231018	101700	9411650	5080	5080	5080	5080	0
637	20231018	101600	9411650	5080	5080	5080	5080	0
638	20231018	101500	9411650	5080	5080	5080	5080	0
639	20231018	101400	9411650	5080	5080	5080	5080	1
640	20231018	101300	9406570	5080	5080	5080	5080	0
641	20231018	101200	9406570	5080	5080	5080	5080	0
642	20231018	101100	9406570	5080	5080	5080	5080	1
643	20231018	101000	9401490	5040	5040	5040	5040	0
644	20231018	100900	9401490	5040	5040	5040	5040	0
645	20231018	100800	9401490	5040	5040	5040	5040	0
646	20231018	100700	9401490	5040	5040	5040	5040	0
647	20231018	100600	9401490	5040	5040	5040	5040	1
648	20231018	100500	9396450	5100	5050	5100	5050	283
649	20231018	100400	7963400	5060	5060	5060	5060	0
650	20231018	100300	7963400	5060	5060	5060	5060	0
651	20231018	100200	7963400	5060	5060	5060	5060	0
652	20231018	100100	7963400	5060	5060	5060	5060	179
653	20231018	100000	7057660	5060	5060	5060	5060	0
654	20231018	095900	7057660	5060	5060	5060	5060	0
655	20231018	095800	7057660	5060	5060	5060	5060	0
656	20231018	095700	7057660	5060	5060	5060	5060	0
657	20231018	095600	7057660	5060	5060	5060	5060	88
658	20231018	095500	6612380	5060	5060	5060	5060	46
659	20231018	095400	6379620	5060	5060	5060	5060	136
660	20231018	095300	5691460	5080	5080	5080	5080	0
661	20231018	095200	5691460	5080	5080	5080	5080	0
662	20231018	095100	5691460	5080	5080	5080	5080	0
663	20231018	095000	5691460	5080	5080	5080	5080	0
664	20231018	094900	5691460	5080	5080	5080	5080	10
665	20231018	094800	5640660	5080	5080	5080	5080	0
666	20231018	094700	5640660	5080	5080	5080	5080	0
667	20231018	094600	5640660	5080	5080	5080	5080	3
668	20231018	094500	5625420	5120	5120	5120	5120	0
669	20231018	094400	5625420	5120	5090	5120	5090	41
670	20231018	094300	5416510	5090	5090	5090	5090	0
671	20231018	094200	5416510	5090	5090	5090	5090	49
672	20231018	094100	5167100	5110	5110	5110	5110	0
673	20231018	094000	5167100	5110	5110	5110	5110	0
674	20231018	093900	5167100	5110	5110	5110	5110	1
675	20231018	093800	5161990	5070	5070	5070	5060	49
676	20231018	093700	4914020	5070	5070	5070	5070	38
677	20231018	093600	4721360	5120	5120	5120	5120	0
678	20231018	093500	4721360	5120	5120	5120	5120	0
679	20231018	093400	4721360	5120	5120	5120	5120	0
680	20231018	093300	4721360	5120	5110	5120	5110	64
681	20231018	093200	4394220	5110	5110	5110	5110	0
682	20231018	093100	4394220	5110	5070	5110	5070	3
683	20231018	093000	4378970	5120	5120	5120	5120	0
684	20231018	092900	4378970	5120	5120	5120	5120	0
685	20231018	092800	4378970	5120	5120	5120	5120	0
686	20231018	092700	4378970	5120	5120	5120	5120	0
687	20231018	092600	4378970	5120	5120	5120	5120	0
688	20231018	092500	4378970	5120	5120	5120	5120	0
689	20231018	092400	4378970	5120	5120	5120	5120	5
690	20231018	092300	4353370	5120	5120	5120	5120	0
691	20231018	092200	4353370	5120	5110	5120	5110	115
692	20231018	092100	3765590	5120	5120	5120	5120	0
693	20231018	092000	3765590	5120	5120	5120	5120	0
694	20231018	091900	3765590	5120	5120	5120	5120	0
695	20231018	091800	3765590	5120	5120	5120	5120	0
696	20231018	091700	3765590	5120	5120	5120	5120	0
697	20231018	091600	3765590	5120	5120	5120	5120	0
698	20231018	091500	3765590	5120	5110	5120	5110	53
699	20231018	091400	3494740	5100	5100	5100	5100	0
700	20231018	091300	3494740	5100	5100	5100	5100	0
701	20231018	091200	3494740	5100	5100	5100	5100	5
702	20231018	091100	3469240	5110	5110	5110	5110	0
703	20231018	091000	3469240	5110	5060	5110	5060	21
704	20231018	090900	3362930	5060	5060	5060	5060	140
705	20231018	090800	2654530	5070	5100	5100	5060	112
706	20231018	090700	2086500	5130	5130	5130	5130	0
707	20231018	090600	2086500	5130	5130	5130	5130	10
708	20231018	090500	2035200	5130	5130	5130	5130	0
709	20231018	090400	2035200	5130	5130	5130	5130	0
710	20231018	090300	2035200	5130	5130	5130	5130	0
711	20231018	090200	2035200	5130	5130	5130	5130	0
712	20231018	090100	2035200	5130	5130	5130	5130	10
713	20231018	090000	1983900	5100	5100	5100	5100	389