KissMeData/079980/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193600	732421225	5060	5060	5060	5060	2883
3	20231017	193500	732421225	5060	5060	5060	5060	0
4	20231017	193400	732421225	5060	5060	5060	5060	0
5	20231017	193300	732421225	5060	5060	5060	5060	0
6	20231017	193200	732421225	5060	5060	5060	5060	0
7	20231017	193100	732421225	5060	5060	5060	5060	0
8	20231017	193000	732421225	5060	5060	5060	5060	0
9	20231017	192900	732421225	5060	5060	5060	5060	0
10	20231017	192800	732421225	5060	5060	5060	5060	0
11	20231017	192700	732421225	5060	5060	5060	5060	0
12	20231017	192600	732421225	5060	5060	5060	5060	0
13	20231017	192500	732421225	5060	5060	5060	5060	0
14	20231017	192400	732421225	5060	5060	5060	5060	0
15	20231017	192300	732421225	5060	5060	5060	5060	0
16	20231017	192200	732421225	5060	5060	5060	5060	0
17	20231017	192100	732421225	5060	5060	5060	5060	0
18	20231017	192000	732421225	5060	5060	5060	5060	0
19	20231017	191900	732421225	5060	5060	5060	5060	0
20	20231017	191800	732421225	5060	5060	5060	5060	0
21	20231017	191700	732421225	5060	5060	5060	5060	0
22	20231017	191600	732421225	5060	5060	5060	5060	0
23	20231017	191500	732421225	5060	5060	5060	5060	0
24	20231017	191400	732421225	5060	5060	5060	5060	0
25	20231017	191300	732421225	5060	5060	5060	5060	0
26	20231017	191200	732421225	5060	5060	5060	5060	0
27	20231017	191100	732421225	5060	5060	5060	5060	0
28	20231017	191000	732421225	5060	5060	5060	5060	0
29	20231017	190900	732421225	5060	5060	5060	5060	0
30	20231017	190800	732421225	5060	5060	5060	5060	0
31	20231017	190700	732421225	5060	5060	5060	5060	0
32	20231017	190600	732421225	5060	5060	5060	5060	2883
33	20231017	190500	732421225	5060	5060	5060	5060	0
34	20231017	190400	732421225	5060	5060	5060	5060	0
35	20231017	190300	732421225	5060	5060	5060	5060	0
36	20231017	190200	732421225	5060	5060	5060	5060	0
37	20231017	190100	732421225	5060	5060	5060	5060	0
38	20231017	190000	732421225	5060	5060	5060	5060	0
39	20231017	185900	732421225	5060	5060	5060	5060	0
40	20231017	185800	732421225	5060	5060	5060	5060	0
41	20231017	185700	732421225	5060	5060	5060	5060	0
42	20231017	185600	732421225	5060	5060	5060	5060	0
43	20231017	185500	732421225	5060	5060	5060	5060	0
44	20231017	185400	732421225	5060	5060	5060	5060	0
45	20231017	185300	732421225	5060	5060	5060	5060	0
46	20231017	185200	732421225	5060	5060	5060	5060	0
47	20231017	185100	732421225	5060	5060	5060	5060	0
48	20231017	185000	732421225	5060	5060	5060	5060	0
49	20231017	184900	732421225	5060	5060	5060	5060	0
50	20231017	184800	732421225	5060	5060	5060	5060	0
51	20231017	184700	732421225	5060	5060	5060	5060	0
52	20231017	184600	732421225	5060	5060	5060	5060	0
53	20231017	184500	732421225	5060	5060	5060	5060	0
54	20231017	184400	732421225	5060	5060	5060	5060	0
55	20231017	184300	732421225	5060	5060	5060	5060	0
56	20231017	184200	732421225	5060	5060	5060	5060	0
57	20231017	184100	732421225	5060	5060	5060	5060	0
58	20231017	184000	732421225	5060	5060	5060	5060	0
59	20231017	183900	732421225	5060	5060	5060	5060	0
60	20231017	183800	732421225	5060	5060	5060	5060	0
61	20231017	183700	732421225	5060	5060	5060	5060	0
62	20231017	183600	732421225	5060	5060	5060	5060	2883
63	20231017	183500	732421225	5060	5060	5060	5060	0
64	20231017	183400	732421225	5060	5060	5060	5060	0
65	20231017	183300	732421225	5060	5060	5060	5060	0
66	20231017	183200	732421225	5060	5060	5060	5060	0
67	20231017	183100	732421225	5060	5060	5060	5060	0
68	20231017	183000	732421225	5060	5060	5060	5060	0
69	20231017	182900	732421225	5060	5060	5060	5060	0
70	20231017	182800	732421225	5060	5060	5060	5060	0
71	20231017	182700	732421225	5060	5060	5060	5060	0
72	20231017	182600	732421225	5060	5060	5060	5060	0
73	20231017	182500	732421225	5060	5060	5060	5060	0
74	20231017	182400	732421225	5060	5060	5060	5060	0
75	20231017	182300	732421225	5060	5060	5060	5060	0
76	20231017	182200	732421225	5060	5060	5060	5060	0
77	20231017	182100	732421225	5060	5060	5060	5060	0
78	20231017	182000	732421225	5060	5060	5060	5060	0
79	20231017	181900	732421225	5060	5060	5060	5060	0
80	20231017	181800	732421225	5060	5060	5060	5060	0
81	20231017	181700	732421225	5060	5060	5060	5060	0
82	20231017	181600	732421225	5060	5060	5060	5060	0
83	20231017	181500	732421225	5060	5060	5060	5060	0
84	20231017	181400	732421225	5060	5060	5060	5060	0
85	20231017	181300	732421225	5060	5060	5060	5060	0
86	20231017	181200	732421225	5060	5060	5060	5060	0
87	20231017	181100	732421225	5060	5060	5060	5060	0
88	20231017	181000	732421225	5060	5060	5060	5060	0
89	20231017	180900	732421225	5060	5060	5060	5060	0
90	20231017	180800	732421225	5060	5060	5060	5060	0
91	20231017	180700	732421225	5060	5060	5060	5060	0
92	20231017	180600	732421225	5060	5060	5060	5060	2883
93	20231017	180500	732421225	5060	5060	5060	5060	0
94	20231017	180400	732421225	5060	5060	5060	5060	0
95	20231017	180300	732421225	5060	5060	5060	5060	0
96	20231017	180200	732421225	5060	5060	5060	5060	0
97	20231017	180100	732421225	5060	5060	5060	5060	0
98	20231017	180000	732421225	5060	5060	5060	5060	0
99	20231017	175900	732421225	5060	5060	5060	5060	0
100	20231017	175800	732421225	5060	5060	5060	5060	0
101	20231017	175700	732421225	5060	5060	5060	5060	0
102	20231017	175600	732421225	5060	5060	5060	5060	0
103	20231017	175500	732421225	5060	5060	5060	5060	0
104	20231017	175400	732421225	5060	5060	5060	5060	0
105	20231017	175300	732421225	5060	5060	5060	5060	0
106	20231017	175200	732421225	5060	5060	5060	5060	0
107	20231017	175100	732421225	5060	5060	5060	5060	0
108	20231017	175000	732421225	5060	5060	5060	5060	0
109	20231017	174900	732421225	5060	5060	5060	5060	0
110	20231017	174800	732421225	5060	5060	5060	5060	0
111	20231017	174700	732421225	5060	5060	5060	5060	0
112	20231017	174600	732421225	5060	5060	5060	5060	0
113	20231017	174500	732421225	5060	5060	5060	5060	0
114	20231017	174400	732421225	5060	5060	5060	5060	0
115	20231017	174300	732421225	5060	5060	5060	5060	0
116	20231017	174200	732421225	5060	5060	5060	5060	0
117	20231017	174100	732421225	5060	5060	5060	5060	0
118	20231017	174000	732421225	5060	5060	5060	5060	0
119	20231017	173900	732421225	5060	5060	5060	5060	0
120	20231017	173800	732421225	5060	5060	5060	5060	0
121	20231017	173700	732421225	5060	5060	5060	5060	0
122	20231017	173600	732421225	5060	5060	5060	5060	2883
123	20231017	173500	732421225	5060	5060	5060	5060	0
124	20231017	173400	732421225	5060	5060	5060	5060	0
125	20231017	173300	732421225	5060	5060	5060	5060	0
126	20231017	173200	732421225	5060	5060	5060	5060	0
127	20231017	173100	732421225	5060	5060	5060	5060	0
128	20231017	173000	732421225	5060	5060	5060	5060	0
129	20231017	172900	732421225	5060	5060	5060	5060	0
130	20231017	172800	732421225	5060	5060	5060	5060	0
131	20231017	172700	732421225	5060	5060	5060	5060	0
132	20231017	172600	732421225	5060	5060	5060	5060	0
133	20231017	172500	732421225	5060	5060	5060	5060	0
134	20231017	172400	732421225	5060	5060	5060	5060	0
135	20231017	172300	732421225	5060	5060	5060	5060	0
136	20231017	172200	732421225	5060	5060	5060	5060	0
137	20231017	172100	732421225	5060	5060	5060	5060	0
138	20231017	172000	732421225	5060	5060	5060	5060	0
139	20231017	171900	732421225	5060	5060	5060	5060	0
140	20231017	171800	732421225	5060	5060	5060	5060	0
141	20231017	171700	732421225	5060	5060	5060	5060	0
142	20231017	171600	732421225	5060	5060	5060	5060	0
143	20231017	171500	732421225	5060	5060	5060	5060	0
144	20231017	171400	732421225	5060	5060	5060	5060	0
145	20231017	171300	732421225	5060	5060	5060	5060	0
146	20231017	171200	732421225	5060	5060	5060	5060	0
147	20231017	171100	732421225	5060	5060	5060	5060	0
148	20231017	171000	732421225	5060	5060	5060	5060	0
149	20231017	170900	732421225	5060	5060	5060	5060	0
150	20231017	170800	732421225	5060	5060	5060	5060	0
151	20231017	170700	732421225	5060	5060	5060	5060	0
152	20231017	170600	732421225	5060	5060	5060	5060	2883
153	20231017	170500	732421225	5060	5060	5060	5060	0
154	20231017	170400	732421225	5060	5060	5060	5060	0
155	20231017	170300	732421225	5060	5060	5060	5060	0
156	20231017	170200	732421225	5060	5060	5060	5060	0
157	20231017	170100	732421225	5060	5060	5060	5060	0
158	20231017	170000	732421225	5060	5060	5060	5060	0
159	20231017	165900	732421225	5060	5060	5060	5060	0
160	20231017	165800	732421225	5060	5060	5060	5060	0
161	20231017	165700	732421225	5060	5060	5060	5060	0
162	20231017	165600	732421225	5060	5060	5060	5060	0
163	20231017	165500	732421225	5060	5060	5060	5060	0
164	20231017	165400	732421225	5060	5060	5060	5060	0
165	20231017	165300	732421225	5060	5060	5060	5060	0
166	20231017	165200	732421225	5060	5060	5060	5060	0
167	20231017	165100	732421225	5060	5060	5060	5060	0
168	20231017	165000	732421225	5060	5060	5060	5060	0
169	20231017	164900	732421225	5060	5060	5060	5060	0
170	20231017	164800	732421225	5060	5060	5060	5060	0
171	20231017	164700	732421225	5060	5060	5060	5060	0
172	20231017	164600	732421225	5060	5060	5060	5060	0
173	20231017	164500	732421225	5060	5060	5060	5060	0
174	20231017	164400	732421225	5060	5060	5060	5060	0
175	20231017	164300	732421225	5060	5060	5060	5060	0
176	20231017	164200	732421225	5060	5060	5060	5060	0
177	20231017	164100	732421225	5060	5060	5060	5060	0
178	20231017	164000	732421225	5060	5060	5060	5060	0
179	20231017	163900	732421225	5060	5060	5060	5060	0
180	20231017	163800	732421225	5060	5060	5060	5060	0
181	20231017	163700	732421225	5060	5060	5060	5060	0
182	20231017	163600	732421225	5060	5060	5060	5060	2883
183	20231017	163500	732421225	5060	5060	5060	5060	0
184	20231017	163400	732421225	5060	5060	5060	5060	0
185	20231017	163300	732421225	5060	5060	5060	5060	0
186	20231017	163200	732421225	5060	5060	5060	5060	0
187	20231017	163100	732421225	5060	5060	5060	5060	0
188	20231017	163000	732421225	5060	5060	5060	5060	0
189	20231017	162900	732421225	5060	5060	5060	5060	0
190	20231017	162800	732421225	5060	5060	5060	5060	0
191	20231017	162700	732421225	5060	5060	5060	5060	0
192	20231017	162600	732421225	5060	5060	5060	5060	0
193	20231017	162500	732421225	5060	5060	5060	5060	0
194	20231017	162400	732421225	5060	5060	5060	5060	0
195	20231017	162300	732421225	5060	5060	5060	5060	0
196	20231017	162200	732421225	5060	5060	5060	5060	0
197	20231017	162100	732421225	5060	5060	5060	5060	0
198	20231017	162000	732421225	5060	5060	5060	5060	0
199	20231017	161900	732421225	5060	5060	5060	5060	0
200	20231017	161800	732421225	5060	5060	5060	5060	0
201	20231017	161700	732421225	5060	5060	5060	5060	0
202	20231017	161600	732421225	5060	5060	5060	5060	0
203	20231017	161500	732421225	5060	5060	5060	5060	0
204	20231017	161400	732421225	5060	5060	5060	5060	0
205	20231017	161300	732421225	5060	5060	5060	5060	0
206	20231017	161200	732421225	5060	5060	5060	5060	0
207	20231017	161100	732421225	5060	5060	5060	5060	0
208	20231017	161000	732421225	5060	5060	5060	5060	0
209	20231017	160900	732421225	5060	5060	5060	5060	0
210	20231017	160800	732421225	5060	5060	5060	5060	0
211	20231017	160700	732421225	5060	5060	5060	5060	0
212	20231017	160600	732421225	5060	5060	5060	5060	2883
213	20231017	160500	732421225	5060	5060	5060	5060	0
214	20231017	160400	732421225	5060	5060	5060	5060	0
215	20231017	160300	732421225	5060	5060	5060	5060	0
216	20231017	160200	732421225	5060	5060	5060	5060	0
217	20231017	160100	732421225	5060	5060	5060	5060	0
218	20231017	160000	732421225	5060	5060	5060	5060	0
219	20231017	155900	732421225	5060	5060	5060	5060	0
220	20231017	155800	732421225	5060	5060	5060	5060	0
221	20231017	155700	732421225	5060	5060	5060	5060	0
222	20231017	155600	732421225	5060	5060	5060	5060	0
223	20231017	155500	732421225	5060	5060	5060	5060	0
224	20231017	155400	732421225	5060	5060	5060	5060	0
225	20231017	155300	732421225	5060	5060	5060	5060	0
226	20231017	155200	732421225	5060	5060	5060	5060	0
227	20231017	155100	732421225	5060	5060	5060	5060	0
228	20231017	155000	732421225	5060	5060	5060	5060	0
229	20231017	154900	732421225	5060	5060	5060	5060	0
230	20231017	154800	732421225	5060	5060	5060	5060	0
231	20231017	154700	732421225	5060	5060	5060	5060	0
232	20231017	154600	732421225	5060	5060	5060	5060	0
233	20231017	154500	732421225	5060	5060	5060	5060	0
234	20231017	154400	732421225	5060	5060	5060	5060	0
235	20231017	154300	732421225	5060	5060	5060	5060	0
236	20231017	154200	732421225	5060	5060	5060	5060	0
237	20231017	154100	732421225	5060	5060	5060	5060	0
238	20231017	154000	732421225	5060	5060	5060	5060	0
239	20231017	153900	732421225	5060	5060	5060	5060	0
240	20231017	153800	732421225	5060	5060	5060	5060	0
241	20231017	153700	732421225	5060	5060	5060	5060	0
242	20231017	153600	732421225	5060	5060	5060	5060	2883
243	20231017	153500	732421225	5060	5060	5060	5060	0
244	20231017	153400	732421225	5060	5060	5060	5060	0
245	20231017	153300	732421225	5060	5060	5060	5060	0
246	20231017	153200	732421225	5060	5060	5060	5060	0
247	20231017	153100	732421225	5060	5060	5060	5060	0
248	20231017	153000	732421225	5060	5060	5060	5060	2883
249	20231017	152900	717833245	5040	5040	5040	5040	0
250	20231017	152800	717833245	5040	5040	5040	5040	0
251	20231017	152700	717833245	5040	5040	5040	5040	0
252	20231017	152600	717833245	5040	5040	5040	5040	0
253	20231017	152500	717833245	5040	5040	5040	5040	0
254	20231017	152400	717833245	5040	5040	5040	5040	0
255	20231017	152300	717833245	5040	5040	5040	5040	0
256	20231017	152200	717833245	5040	5040	5040	5040	0
257	20231017	152100	717833245	5040	5040	5040	5040	0
258	20231017	152000	717833245	5040	5040	5040	5040	0
259	20231017	151900	717833245	5040	5050	5050	5040	25
260	20231017	151800	717707025	5040	5040	5050	5040	38
261	20231017	151700	717515375	5050	5040	5050	5030	404
262	20231017	151600	715475615	5030	5030	5040	5030	12
263	20231017	151500	715415195	5030	5040	5040	5030	384
264	20231017	151400	713483095	5040	5030	5040	5030	295
265	20231017	151300	711996325	5030	5030	5030	5030	22
266	20231017	151200	711885665	5030	5020	5030	5020	240
267	20231017	151100	710680785	5010	5010	5010	5010	0
268	20231017	151000	710680785	5010	5010	5010	5010	0
269	20231017	150900	710680785	5010	5010	5010	5010	20
270	20231017	150800	710580585	5010	5040	5040	5010	4
271	20231017	150700	710560485	5010	5010	5010	5010	1206
272	20231017	150600	704518425	5010	5020	5020	5010	2
273	20231017	150500	704508395	5010	5030	5030	5010	661
274	20231017	150400	701187835	5020	5020	5020	5020	0
275	20231017	150300	701187835	5020	5040	5040	5020	1107
276	20231017	150200	695624335	5040	5040	5040	5040	503
277	20231017	150100	693089215	5030	5030	5050	5030	813
278	20231017	150000	688999805	5030	5030	5030	5030	0
279	20231017	145900	688999805	5030	5030	5030	5030	200
280	20231017	145800	687993805	5030	5030	5030	5030	1
281	20231017	145700	687988775	5030	5030	5030	5030	1
282	20231017	145600	687983745	5030	5050	5050	5030	13
283	20231017	145500	687918115	5040	5040	5040	5040	0
284	20231017	145400	687918115	5040	5030	5040	5030	205
285	20231017	145300	686886915	5030	5030	5030	5030	0
286	20231017	145200	686886915	5030	5030	5030	5030	408
287	20231017	145100	684834675	5030	5030	5030	5030	0
288	20231017	145000	684834675	5030	5030	5030	5030	0
289	20231017	144900	684834675	5030	5040	5040	5030	558
290	20231017	144800	682022365	5050	5050	5050	5050	1
291	20231017	144700	682017315	5040	5040	5040	5040	1
292	20231017	144600	682012275	5050	5050	5050	5050	10
293	20231017	144500	681961775	5040	5040	5040	5040	0
294	20231017	144400	681961775	5040	5030	5060	5030	268
295	20231017	144300	680613495	5030	5050	5050	5030	22
296	20231017	144200	680502515	5040	5040	5040	5040	0
297	20231017	144100	680502515	5040	5040	5040	5040	0
298	20231017	144000	680502515	5040	5040	5040	5040	0
299	20231017	143900	680502515	5040	5040	5040	5040	705
300	20231017	143800	676949315	5050	5050	5050	5050	0
301	20231017	143700	676949315	5050	5040	5050	5040	638
302	20231017	143600	673727425	5040	5050	5050	5040	2322
303	20231017	143500	662003365	5050	5050	5050	5050	50
304	20231017	143400	661750865	5050	5050	5050	5050	0
305	20231017	143300	661750865	5050	5050	5050	5050	0
306	20231017	143200	661750865	5050	5060	5060	5050	3004
307	20231017	143100	646555875	5070	5070	5070	5070	79
308	20231017	143000	646155345	5070	5070	5070	5070	0
309	20231017	142900	646155345	5070	5070	5070	5070	0
310	20231017	142800	646155345	5070	5070	5070	5070	403
311	20231017	142700	644112135	5070	5070	5070	5070	0
312	20231017	142600	644112135	5070	5070	5070	5070	296
313	20231017	142500	642611415	5060	5060	5060	5060	531
314	20231017	142400	639924555	5070	5070	5070	5070	0
315	20231017	142300	639924555	5070	5070	5070	5070	120
316	20231017	142200	639316155	5070	5070	5070	5070	90
317	20231017	142100	638859855	5070	5070	5070	5070	4
318	20231017	142000	638839575	5070	5070	5070	5070	2857
319	20231017	141900	624354585	5060	5060	5060	5060	0
320	20231017	141800	624354585	5060	5060	5060	5060	604
321	20231017	141700	621298345	5050	5050	5050	5050	675
322	20231017	141600	617889595	5050	5070	5070	5050	781
323	20231017	141500	613937655	5060	5060	5060	5060	0
324	20231017	141400	613937655	5060	5060	5060	5060	24
325	20231017	141300	613816215	5050	5050	5050	5050	33
326	20231017	141200	613649565	5050	5050	5050	5050	0
327	20231017	141100	613649565	5050	5050	5050	5050	0
328	20231017	141000	613649565	5050	5050	5050	5050	0
329	20231017	140900	613649565	5050	5050	5050	5050	1
330	20231017	140800	613644515	5060	5060	5060	5060	1
331	20231017	140700	613639455	5050	5050	5050	5050	0
332	20231017	140600	613639455	5050	5050	5050	5050	0
333	20231017	140500	613639455	5050	5050	5050	5050	0
334	20231017	140400	613639455	5050	5050	5050	5050	50
335	20231017	140300	613386955	5060	5060	5060	5060	0
336	20231017	140200	613386955	5060	5060	5060	5060	0
337	20231017	140100	613386955	5060	5050	5060	5050	117
338	20231017	140000	612795085	5050	5050	5050	5050	2
339	20231017	135900	612784985	5070	5060	5070	5060	1000
340	20231017	135800	607717145	5070	5070	5070	5070	2
341	20231017	135700	607707005	5070	5070	5070	5070	0
342	20231017	135600	607707005	5070	5070	5070	5070	0
343	20231017	135500	607707005	5070	5070	5070	5070	0
344	20231017	135400	607707005	5070	5070	5070	5070	0
345	20231017	135300	607707005	5070	5070	5070	5070	0
346	20231017	135200	607707005	5070	5070	5070	5070	1
347	20231017	135100	607701935	5060	5060	5060	5060	300
348	20231017	135000	606183935	5060	5060	5060	5060	0
349	20231017	134900	606183935	5060	5060	5060	5060	0
350	20231017	134800	606183935	5060	5060	5060	5060	0
351	20231017	134700	606183935	5060	5060	5060	5060	140
352	20231017	134600	605475535	5060	5060	5060	5060	3
353	20231017	134500	605460355	5070	5070	5070	5070	0
354	20231017	134400	605460355	5070	5070	5070	5070	0
355	20231017	134300	605460355	5070	5070	5070	5070	2051
356	20231017	134200	595061785	5070	5070	5070	5070	740
357	20231017	134100	591309985	5070	5070	5070	5070	107
358	20231017	134000	590767495	5070	5080	5080	5070	280
359	20231017	133900	589347885	5080	5080	5090	5080	336
360	20231017	133800	587640975	5080	5090	5090	5080	72
361	20231017	133700	587274895	5080	5090	5090	5080	199
362	20231017	133600	586262975	5090	5090	5090	5090	17
363	20231017	133500	586176445	5090	5090	5090	5090	20
364	20231017	133400	586074645	5090	5090	5090	5090	643
365	20231017	133300	582801775	5090	5080	5090	5080	904
366	20231017	133200	578207755	5080	5080	5080	5070	878
367	20231017	133100	573748015	5080	5080	5090	5080	1056
368	20231017	133000	568383135	5080	5080	5080	5080	538
369	20231017	132900	565650095	5070	5070	5070	5070	0
370	20231017	132800	565650095	5070	5070	5070	5070	3
371	20231017	132700	565634885	5070	5070	5080	5070	510
372	20231017	132600	563047685	5070	5080	5080	5070	119
373	20231017	132500	562443205	5070	5070	5070	5070	662
374	20231017	132400	559086865	5070	5060	5070	5060	159
375	20231017	132300	558280835	5060	5060	5060	5060	10
376	20231017	132200	558230235	5060	5060	5060	5060	177
377	20231017	132100	557334615	5050	5050	5050	5050	0
378	20231017	132000	557334615	5050	5050	5050	5050	0
379	20231017	131900	557334615	5050	5050	5050	5050	0
380	20231017	131800	557334615	5050	5050	5050	5050	0
381	20231017	131700	557334615	5050	5050	5050	5050	30
382	20231017	131600	557183115	5050	5050	5050	5050	0
383	20231017	131500	557183115	5050	5050	5050	5050	0
384	20231017	131400	557183115	5050	5050	5050	5050	302
385	20231017	131300	555658015	5040	5040	5040	5040	0
386	20231017	131200	555658015	5040	5040	5040	5040	8
387	20231017	131100	555617695	5050	5050	5050	5050	0
388	20231017	131000	555617695	5050	5030	5050	5030	26
389	20231017	130900	555486455	5040	5040	5040	5040	77
390	20231017	130800	555098375	5040	5040	5040	5040	220
391	20231017	130700	553989575	5040	5040	5040	5040	3
392	20231017	130600	553974455	5040	5040	5040	5040	10
393	20231017	130500	553924055	5060	5060	5060	5060	1
394	20231017	130400	553918995	5050	5050	5050	5050	19
395	20231017	130300	553823045	5050	5050	5050	5050	0
396	20231017	130200	553823045	5050	5050	5050	5050	0
397	20231017	130100	553823045	5050	5050	5050	5050	0
398	20231017	130000	553823045	5050	5050	5050	5050	1
399	20231017	125900	553817995	5050	5050	5050	5050	23
400	20231017	125800	553701845	5050	5050	5050	5050	0
401	20231017	125700	553701845	5050	5050	5050	5050	0
402	20231017	125600	553701845	5050	5050	5050	5050	9
403	20231017	125500	553656395	5050	5050	5050	5050	5
404	20231017	125400	553631145	5050	5050	5050	5050	0
405	20231017	125300	553631145	5050	5050	5050	5050	1
406	20231017	125200	553626095	5050	5050	5050	5050	0
407	20231017	125100	553626095	5050	5050	5050	5030	2114
408	20231017	125000	542972105	5050	5050	5050	5050	0
409	20231017	124900	542972105	5050	5070	5070	5050	760
410	20231017	124800	539134005	5060	5060	5060	5060	12
411	20231017	124700	539073285	5070	5060	5070	5050	738
412	20231017	124600	535343165	5080	5080	5080	5080	0
413	20231017	124500	535343165	5080	5080	5080	5080	1
414	20231017	124400	535338085	5080	5070	5090	5060	480
415	20231017	124300	532908645	5080	5080	5080	5080	0
416	20231017	124200	532908645	5080	5080	5080	5080	5
417	20231017	124100	532883245	5070	5070	5070	5070	502
418	20231017	124000	530338105	5060	5060	5060	5060	1500
419	20231017	123900	522748105	5060	5070	5080	5060	58
420	20231017	123800	522453665	5060	5060	5060	5060	0
421	20231017	123700	522453665	5060	5060	5060	5060	9
422	20231017	123600	522408125	5060	5060	5060	5060	25
423	20231017	123500	522281625	5060	5060	5060	5060	0
424	20231017	123400	522281625	5060	5060	5060	5060	12
425	20231017	123300	522220905	5060	5060	5060	5060	0
426	20231017	123200	522220905	5060	5060	5060	5060	0
427	20231017	123100	522220905	5060	5080	5080	5060	12
428	20231017	123000	522159985	5060	5070	5080	5060	878
429	20231017	122900	517706835	5070	5070	5070	5070	44
430	20231017	122800	517483755	5070	5070	5070	5070	5
431	20231017	122700	517458405	5060	5060	5060	5060	2
432	20231017	122600	517448285	5070	5060	5070	5060	101
433	20231017	122500	516936225	5060	5060	5060	5060	0
434	20231017	122400	516936225	5060	5070	5070	5060	8
435	20231017	122300	516895675	5060	5060	5060	5060	0
436	20231017	122200	516895675	5060	5070	5070	5060	46
437	20231017	122100	516662465	5060	5060	5060	5060	0
438	20231017	122000	516662465	5060	5060	5080	5060	6
439	20231017	121900	516632065	5080	5080	5080	5060	37
440	20231017	121800	516444165	5070	5080	5080	5060	23
441	20231017	121700	516327445	5060	5060	5060	5060	203
442	20231017	121600	515300265	5070	5060	5080	5050	16
443	20231017	121500	515219135	5050	5050	5070	5050	7
444	20231017	121400	515183685	5040	5070	5070	5040	683
445	20231017	121300	511720935	5060	5060	5060	5060	0
446	20231017	121200	511720935	5060	5050	5060	5040	220
447	20231017	121100	510607955	5060	5060	5060	5060	19
448	20231017	121000	510511815	5040	5060	5060	5040	230
449	20231017	120900	509348125	5050	5050	5050	5050	101
450	20231017	120800	508838075	5050	5050	5050	5050	220
451	20231017	120700	507727075	5050	5060	5060	5050	4
452	20231017	120600	507706845	5050	5070	5070	5050	632
453	20231017	120500	504515225	5070	5070	5070	5070	1
454	20231017	120400	504510155	5050	5060	5070	5050	218
455	20231017	120300	503409205	5050	5050	5070	5050	7
456	20231017	120200	503373755	5070	5070	5070	5070	25
457	20231017	120100	503247005	5050	5050	5070	5050	106
458	20231017	120000	502711605	5070	5070	5070	5070	3
459	20231017	115900	502696395	5050	5070	5070	5050	2
460	20231017	115800	502686275	5050	5070	5070	5050	131
461	20231017	115700	502024265	5070	5050	5070	5050	129
462	20231017	115600	501372755	5050	5070	5070	5050	57
463	20231017	115500	501084055	5070	5070	5070	5070	10
464	20231017	115400	501033355	5060	5060	5060	5060	86
465	20231017	115300	500598195	5060	5060	5060	5060	0
466	20231017	115200	500598195	5060	5060	5060	5060	0
467	20231017	115100	500598195	5060	5060	5090	5060	397
468	20231017	115000	498585315	5060	5060	5060	5060	0
469	20231017	114900	498585315	5060	5060	5060	5060	0
470	20231017	114800	498585315	5060	5070	5070	5060	7
471	20231017	114700	498549845	5060	5060	5070	5060	30
472	20231017	114600	498398005	5090	5060	5090	5060	713
473	20231017	114500	494775965	5060	5060	5060	5060	0
474	20231017	114400	494775965	5060	5060	5060	5060	1
475	20231017	114300	494770905	5050	5050	5050	5050	650
476	20231017	114200	491488405	5050	5050	5050	5050	1
477	20231017	114100	491483355	5050	5050	5050	5050	0
478	20231017	114000	491483355	5050	5080	5090	5050	26
479	20231017	113900	491351345	5060	5060	5060	5060	0
480	20231017	113800	491351345	5060	5070	5070	5060	2409
481	20231017	113700	479153645	5070	5070	5070	5070	270
482	20231017	113600	477784745	5070	5070	5070	5070	103
483	20231017	113500	477262535	5070	5070	5070	5070	11
484	20231017	113400	477206765	5070	5080	5090	5070	611
485	20231017	113300	474102795	5080	5080	5080	5080	64
486	20231017	113200	473777675	5080	5080	5080	5080	54
487	20231017	113100	473503355	5090	5090	5090	5090	100
488	20231017	113000	472994355	5090	5100	5100	5090	15
489	20231017	112900	472917965	5090	5080	5090	5080	31
490	20231017	112800	472760385	5080	5100	5100	5080	908
491	20231017	112700	468133455	5100	5100	5100	5070	130
492	20231017	112600	467470765	5080	5080	5080	5080	1
493	20231017	112500	467465685	5070	5090	5090	5070	488
494	20231017	112400	464981925	5080	5080	5080	5080	0
495	20231017	112300	464981925	5080	5080	5080	5080	100
496	20231017	112200	464473925	5060	5060	5060	5060	200
497	20231017	112100	463461925	5060	5080	5080	5060	570
498	20231017	112000	460572395	5050	5090	5090	5050	2050
499	20231017	111900	450179165	5090	5100	5100	5090	208
500	20231017	111800	449118505	5090	5090	5090	5090	60
501	20231017	111700	448813105	5080	5080	5080	5080	4
502	20231017	111600	448792785	5100	5100	5100	5100	33
503	20231017	111500	448624485	5080	5100	5100	5080	991
504	20231017	111400	443578555	5080	5090	5090	5080	118
505	20231017	111300	442978005	5110	5120	5120	5090	3752
506	20231017	111200	423842475	5120	5080	5120	5080	3952
507	20231017	111100	403699445	5070	5090	5090	5070	336
508	20231017	111000	401992485	5090	5080	5090	5080	1162
509	20231017	110900	396088745	5080	5070	5080	5070	49
510	20231017	110800	395839865	5070	5070	5070	5070	4
511	20231017	110700	395819585	5060	5060	5060	5060	10
512	20231017	110600	395768985	5060	5070	5080	5060	419
513	20231017	110500	393640595	5080	5080	5080	5060	485
514	20231017	110400	391185375	5080	5070	5080	5050	93
515	20231017	110300	390713915	5040	5060	5060	5040	47
516	20231017	110200	390476215	5040	5050	5050	5040	34
517	20231017	110100	390304845	5060	5070	5080	5060	2888
518	20231017	110000	375660805	5070	5060	5090	5060	2786
519	20231017	105900	361519215	5070	5040	5070	5040	1289
520	20231017	105800	354997005	5060	5060	5060	5040	4
521	20231017	105700	354976805	5040	5060	5060	5040	338
522	20231017	105600	353266605	5040	5050	5060	5040	247
523	20231017	105500	352018925	5040	5050	5050	5040	4
524	20231017	105400	351998755	5060	5030	5060	5030	14
525	20231017	105300	351928165	5060	5030	5060	5030	521
526	20231017	105200	349297045	5030	5050	5050	5030	14
527	20231017	105100	349226425	5060	5040	5060	5040	1924
528	20231017	105000	339505855	5030	5050	5050	5030	204
529	20231017	104900	338475735	5030	5020	5040	5020	2078
530	20231017	104800	328011365	5020	5000	5030	5000	16
531	20231017	104700	327930995	5020	5020	5020	5020	438
532	20231017	104600	325732235	5000	5000	5000	5000	141
533	20231017	104500	325027235	5000	5020	5020	5000	16
534	20231017	104400	324947005	5020	5010	5020	5010	1239
535	20231017	104300	318738025	5010	5010	5010	5010	147
536	20231017	104200	318001555	5000	5000	5000	5000	8
537	20231017	104100	317961555	5010	5020	5020	5010	112
538	20231017	104000	317400315	5000	5010	5010	5000	23
539	20231017	103900	317285245	5000	5000	5000	5000	4
540	20231017	103800	317265245	5000	5000	5040	5000	19
541	20231017	103700	317169905	5030	5020	5030	5000	2082
542	20231017	103600	306698185	5030	5020	5030	5020	13
543	20231017	103500	306632815	5000	5010	5010	5000	2321
544	20231017	103400	295014485	5020	5020	5030	5020	105
545	20231017	103300	294487335	5020	5020	5020	5020	0
546	20231017	103200	294487335	5020	5020	5020	5020	414
547	20231017	103100	292409055	5020	5040	5050	5020	593
548	20231017	103000	289426205	5050	5050	5050	5050	200
549	20231017	102900	288416205	5050	5050	5050	5050	989
550	20231017	102800	283421755	5050	5040	5060	5040	649
551	20231017	102700	280144515	5040	5040	5040	5040	98
552	20231017	102600	279650595	5040	5040	5040	5040	6
553	20231017	102500	279620355	5050	5030	5050	5030	3
554	20231017	102400	279605235	5030	5020	5060	5020	514
555	20231017	102300	277009265	5000	5020	5020	5000	2
556	20231017	102200	276999245	5000	5030	5040	5000	4442
557	20231017	102100	254764445	5030	5030	5030	5030	100
558	20231017	102000	254261445	5030	5030	5040	5030	7
559	20231017	101900	254226205	5010	5050	5050	5010	144
560	20231017	101800	253500155	5030	5040	5040	5030	60
561	20231017	101700	253198255	5030	5030	5030	5030	1
562	20231017	101600	253193225	5030	5030	5030	5030	0
563	20231017	101500	253193225	5030	5030	5050	5030	1167
564	20231017	101400	247304035	5030	5040	5050	5010	51
565	20231017	101300	247047345	5040	5030	5060	5030	5960
566	20231017	101200	216982155	5020	5020	5020	5010	202
567	20231017	101100	215968495	5010	5010	5030	5010	6
568	20231017	101000	215938415	5000	5000	5020	5000	493
569	20231017	100900	213465415	5000	5020	5020	5000	330
570	20231017	100800	211814195	5010	5010	5010	5010	10
571	20231017	100700	211764095	5000	5000	5030	5000	380
572	20231017	100600	209864045	5000	5000	5000	5000	0
573	20231017	100500	209864045	5000	5010	5010	5000	290
574	20231017	100400	208411165	5010	4995	5010	4995	57
575	20231017	100300	208126045	4995	5000	5010	4995	788
576	20231017	100200	204185900	5000	5010	5020	5000	317
577	20231017	100100	202597750	5000	5020	5020	5000	24
578	20231017	100000	202477310	5020	5020	5020	5020	560
579	20231017	095900	199666110	5010	5010	5010	5000	407
580	20231017	095800	197627050	5000	5000	5000	5000	190
581	20231017	095700	196677050	5000	5000	5000	5000	0
582	20231017	095600	196677050	5000	5000	5000	5000	1
583	20231017	095500	196672050	5000	5020	5030	5000	185
584	20231017	095400	195743260	5020	5020	5020	5000	1125
585	20231017	095300	190102980	5010	5000	5010	5000	1013
586	20231017	095200	185037970	5000	5000	5000	5000	0
587	20231017	095100	185037970	5000	5000	5030	5000	259
588	20231017	095000	183737640	5000	5000	5000	5000	100
589	20231017	094900	183237640	5000	5000	5000	5000	447
590	20231017	094800	181002640	5000	5010	5010	5000	637
591	20231017	094700	177811620	5010	5010	5030	5010	23
592	20231017	094600	177696370	5030	5010	5030	5010	19
593	20231017	094500	177601160	5010	5020	5030	5010	264
594	20231017	094400	176273750	5010	5010	5010	5010	149
595	20231017	094300	175527260	5010	5010	5010	5010	22
596	20231017	094200	175417040	5030	5020	5030	5020	500
597	20231017	094100	172902340	5010	5010	5010	5010	25
598	20231017	094000	172777090	5010	5030	5030	5010	1322
599	20231017	093900	166138900	5030	5040	5050	5030	2032
600	20231017	093800	155895630	5030	5020	5030	5020	1493
601	20231017	093700	148388060	5020	5020	5020	5020	186
602	20231017	093600	147454340	5020	5020	5020	5020	1474
603	20231017	093500	140054860	5020	5020	5020	5020	132
604	20231017	093400	139392220	5000	5020	5030	5000	1102
605	20231017	093300	133855650	5000	5020	5030	5000	309
606	20231017	093200	132304500	5000	5020	5020	5000	840
607	20231017	093100	128095780	5030	5020	5030	5020	637
608	20231017	093000	124896670	5000	5020	5020	5000	103
609	20231017	092900	124379640	5020	5000	5020	5000	876
610	20231017	092800	119986740	4990	5010	5010	4990	2419
611	20231017	092700	107880110	5010	5020	5020	5010	112
612	20231017	092600	107318870	5020	5020	5030	5020	928
613	20231017	092500	102655310	5020	5020	5020	5020	34
614	20231017	092400	102484630	5030	5030	5030	5030	432
615	20231017	092300	100311670	5020	5000	5020	5000	2287
616	20231017	092200	88854930	5000	5000	5010	5000	132
617	20231017	092100	88194780	5000	5000	5000	5000	676
618	20231017	092000	84814780	5000	4990	5000	4990	690
619	20231017	091900	81365480	4985	5010	5010	4985	248
620	20231017	091800	80125590	5000	5000	5000	5000	126
621	20231017	091700	79495590	5000	5000	5010	4990	397
622	20231017	091600	77509650	5000	4985	5000	4985	1265
623	20231017	091500	71186285	4980	4975	4980	4975	358
624	20231017	091400	69403935	4985	4985	4985	4985	1
625	20231017	091300	69398950	4975	5000	5000	4975	38
626	20231017	091200	69209100	5000	5000	5000	4985	167
627	20231017	091100	68374320	5010	4985	5010	4965	2678
628	20231017	091000	55002725	4980	4970	4980	4950	1004
629	20231017	090900	50009450	4935	4980	4980	4935	16
630	20231017	090800	49929905	4980	4960	4980	4960	1087
631	20231017	090700	44536390	4980	4950	4980	4950	2470
632	20231017	090600	32275610	4925	4925	4925	4925	142
633	20231017	090500	31576260	4950	4930	4950	4930	1377
634	20231017	090400	24778490	4930	4950	4950	4930	1195
635	20231017	090300	18877060	4950	4950	4950	4950	480
636	20231017	090200	16501060	4950	4950	4950	4925	973
637	20231017	090100	11689735	4960	4960	4965	4960	1239
638	20231017	090000	5542010	4955	4935	4955	4925	1121