KissMeData/307930/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203400	208536335	5010	5010	5010	5010	1407
3	20231017	203300	208536335	5010	5010	5010	5010	0
4	20231017	203200	208536335	5010	5010	5010	5010	0
5	20231017	203100	208536335	5010	5010	5010	5010	0
6	20231017	203000	208536335	5010	5010	5010	5010	0
7	20231017	202900	208536335	5010	5010	5010	5010	0
8	20231017	202800	208536335	5010	5010	5010	5010	0
9	20231017	202700	208536335	5010	5010	5010	5010	0
10	20231017	202600	208536335	5010	5010	5010	5010	0
11	20231017	202500	208536335	5010	5010	5010	5010	0
12	20231017	202400	208536335	5010	5010	5010	5010	0
13	20231017	202300	208536335	5010	5010	5010	5010	0
14	20231017	202200	208536335	5010	5010	5010	5010	0
15	20231017	202100	208536335	5010	5010	5010	5010	0
16	20231017	202000	208536335	5010	5010	5010	5010	0
17	20231017	201900	208536335	5010	5010	5010	5010	0
18	20231017	201800	208536335	5010	5010	5010	5010	0
19	20231017	201700	208536335	5010	5010	5010	5010	0
20	20231017	201600	208536335	5010	5010	5010	5010	0
21	20231017	201500	208536335	5010	5010	5010	5010	0
22	20231017	201400	208536335	5010	5010	5010	5010	0
23	20231017	201300	208536335	5010	5010	5010	5010	0
24	20231017	201200	208536335	5010	5010	5010	5010	0
25	20231017	201100	208536335	5010	5010	5010	5010	0
26	20231017	201000	208536335	5010	5010	5010	5010	0
27	20231017	200900	208536335	5010	5010	5010	5010	0
28	20231017	200800	208536335	5010	5010	5010	5010	0
29	20231017	200700	208536335	5010	5010	5010	5010	0
30	20231017	200600	208536335	5010	5010	5010	5010	0
31	20231017	200500	208536335	5010	5010	5010	5010	0
32	20231017	200400	208536335	5010	5010	5010	5010	1407
33	20231017	200300	208536335	5010	5010	5010	5010	0
34	20231017	200200	208536335	5010	5010	5010	5010	0
35	20231017	200100	208536335	5010	5010	5010	5010	0
36	20231017	200000	208536335	5010	5010	5010	5010	0
37	20231017	195900	208536335	5010	5010	5010	5010	0
38	20231017	195800	208536335	5010	5010	5010	5010	0
39	20231017	195700	208536335	5010	5010	5010	5010	0
40	20231017	195600	208536335	5010	5010	5010	5010	0
41	20231017	195500	208536335	5010	5010	5010	5010	0
42	20231017	195400	208536335	5010	5010	5010	5010	0
43	20231017	195300	208536335	5010	5010	5010	5010	0
44	20231017	195200	208536335	5010	5010	5010	5010	0
45	20231017	195100	208536335	5010	5010	5010	5010	0
46	20231017	195000	208536335	5010	5010	5010	5010	0
47	20231017	194900	208536335	5010	5010	5010	5010	0
48	20231017	194800	208536335	5010	5010	5010	5010	0
49	20231017	194700	208536335	5010	5010	5010	5010	0
50	20231017	194600	208536335	5010	5010	5010	5010	0
51	20231017	194500	208536335	5010	5010	5010	5010	0
52	20231017	194400	208536335	5010	5010	5010	5010	0
53	20231017	194300	208536335	5010	5010	5010	5010	0
54	20231017	194200	208536335	5010	5010	5010	5010	0
55	20231017	194100	208536335	5010	5010	5010	5010	0
56	20231017	194000	208536335	5010	5010	5010	5010	0
57	20231017	193900	208536335	5010	5010	5010	5010	0
58	20231017	193800	208536335	5010	5010	5010	5010	0
59	20231017	193700	208536335	5010	5010	5010	5010	0
60	20231017	193600	208536335	5010	5010	5010	5010	0
61	20231017	193500	208536335	5010	5010	5010	5010	0
62	20231017	193400	208536335	5010	5010	5010	5010	1407
63	20231017	193300	208536335	5010	5010	5010	5010	0
64	20231017	193200	208536335	5010	5010	5010	5010	0
65	20231017	193100	208536335	5010	5010	5010	5010	0
66	20231017	193000	208536335	5010	5010	5010	5010	0
67	20231017	192900	208536335	5010	5010	5010	5010	0
68	20231017	192800	208536335	5010	5010	5010	5010	0
69	20231017	192700	208536335	5010	5010	5010	5010	0
70	20231017	192600	208536335	5010	5010	5010	5010	0
71	20231017	192500	208536335	5010	5010	5010	5010	0
72	20231017	192400	208536335	5010	5010	5010	5010	0
73	20231017	192300	208536335	5010	5010	5010	5010	0
74	20231017	192200	208536335	5010	5010	5010	5010	0
75	20231017	192100	208536335	5010	5010	5010	5010	0
76	20231017	192000	208536335	5010	5010	5010	5010	0
77	20231017	191900	208536335	5010	5010	5010	5010	0
78	20231017	191800	208536335	5010	5010	5010	5010	0
79	20231017	191700	208536335	5010	5010	5010	5010	0
80	20231017	191600	208536335	5010	5010	5010	5010	0
81	20231017	191500	208536335	5010	5010	5010	5010	0
82	20231017	191400	208536335	5010	5010	5010	5010	0
83	20231017	191300	208536335	5010	5010	5010	5010	0
84	20231017	191200	208536335	5010	5010	5010	5010	0
85	20231017	191100	208536335	5010	5010	5010	5010	0
86	20231017	191000	208536335	5010	5010	5010	5010	0
87	20231017	190900	208536335	5010	5010	5010	5010	0
88	20231017	190800	208536335	5010	5010	5010	5010	0
89	20231017	190700	208536335	5010	5010	5010	5010	0
90	20231017	190600	208536335	5010	5010	5010	5010	0
91	20231017	190500	208536335	5010	5010	5010	5010	0
92	20231017	190400	208536335	5010	5010	5010	5010	1407
93	20231017	190300	208536335	5010	5010	5010	5010	0
94	20231017	190200	208536335	5010	5010	5010	5010	0
95	20231017	190100	208536335	5010	5010	5010	5010	0
96	20231017	190000	208536335	5010	5010	5010	5010	0
97	20231017	185900	208536335	5010	5010	5010	5010	0
98	20231017	185800	208536335	5010	5010	5010	5010	0
99	20231017	185700	208536335	5010	5010	5010	5010	0
100	20231017	185600	208536335	5010	5010	5010	5010	0
101	20231017	185500	208536335	5010	5010	5010	5010	0
102	20231017	185400	208536335	5010	5010	5010	5010	0
103	20231017	185300	208536335	5010	5010	5010	5010	0
104	20231017	185200	208536335	5010	5010	5010	5010	0
105	20231017	185100	208536335	5010	5010	5010	5010	0
106	20231017	185000	208536335	5010	5010	5010	5010	0
107	20231017	184900	208536335	5010	5010	5010	5010	0
108	20231017	184800	208536335	5010	5010	5010	5010	0
109	20231017	184700	208536335	5010	5010	5010	5010	0
110	20231017	184600	208536335	5010	5010	5010	5010	0
111	20231017	184500	208536335	5010	5010	5010	5010	0
112	20231017	184400	208536335	5010	5010	5010	5010	0
113	20231017	184300	208536335	5010	5010	5010	5010	0
114	20231017	184200	208536335	5010	5010	5010	5010	0
115	20231017	184100	208536335	5010	5010	5010	5010	0
116	20231017	184000	208536335	5010	5010	5010	5010	0
117	20231017	183900	208536335	5010	5010	5010	5010	0
118	20231017	183800	208536335	5010	5010	5010	5010	0
119	20231017	183700	208536335	5010	5010	5010	5010	0
120	20231017	183600	208536335	5010	5010	5010	5010	0
121	20231017	183500	208536335	5010	5010	5010	5010	0
122	20231017	183400	208536335	5010	5010	5010	5010	1407
123	20231017	183300	208536335	5010	5010	5010	5010	0
124	20231017	183200	208536335	5010	5010	5010	5010	0
125	20231017	183100	208536335	5010	5010	5010	5010	0
126	20231017	183000	208536335	5010	5010	5010	5010	0
127	20231017	182900	208536335	5010	5010	5010	5010	0
128	20231017	182800	208536335	5010	5010	5010	5010	0
129	20231017	182700	208536335	5010	5010	5010	5010	0
130	20231017	182600	208536335	5010	5010	5010	5010	0
131	20231017	182500	208536335	5010	5010	5010	5010	0
132	20231017	182400	208536335	5010	5010	5010	5010	0
133	20231017	182300	208536335	5010	5010	5010	5010	0
134	20231017	182200	208536335	5010	5010	5010	5010	0
135	20231017	182100	208536335	5010	5010	5010	5010	0
136	20231017	182000	208536335	5010	5010	5010	5010	0
137	20231017	181900	208536335	5010	5010	5010	5010	0
138	20231017	181800	208536335	5010	5010	5010	5010	0
139	20231017	181700	208536335	5010	5010	5010	5010	0
140	20231017	181600	208536335	5010	5010	5010	5010	0
141	20231017	181500	208536335	5010	5010	5010	5010	0
142	20231017	181400	208536335	5010	5010	5010	5010	0
143	20231017	181300	208536335	5010	5010	5010	5010	0
144	20231017	181200	208536335	5010	5010	5010	5010	0
145	20231017	181100	208536335	5010	5010	5010	5010	0
146	20231017	181000	208536335	5010	5010	5010	5010	0
147	20231017	180900	208536335	5010	5010	5010	5010	0
148	20231017	180800	208536335	5010	5010	5010	5010	0
149	20231017	180700	208536335	5010	5010	5010	5010	0
150	20231017	180600	208536335	5010	5010	5010	5010	0
151	20231017	180500	208536335	5010	5010	5010	5010	0
152	20231017	180400	208536335	5010	5010	5010	5010	1407
153	20231017	180300	208536335	5010	5010	5010	5010	0
154	20231017	180200	208536335	5010	5010	5010	5010	0
155	20231017	180100	208536335	5010	5010	5010	5010	0
156	20231017	180000	208536335	5010	5010	5010	5010	0
157	20231017	175900	208536335	5010	5010	5010	5010	0
158	20231017	175800	208536335	5010	5010	5010	5010	0
159	20231017	175700	208536335	5010	5010	5010	5010	0
160	20231017	175600	208536335	5010	5010	5010	5010	0
161	20231017	175500	208536335	5010	5010	5010	5010	0
162	20231017	175400	208536335	5010	5010	5010	5010	0
163	20231017	175300	208536335	5010	5010	5010	5010	0
164	20231017	175200	208536335	5010	5010	5010	5010	0
165	20231017	175100	208536335	5010	5010	5010	5010	0
166	20231017	175000	208536335	5010	5010	5010	5010	0
167	20231017	174900	208536335	5010	5010	5010	5010	0
168	20231017	174800	208536335	5010	5010	5010	5010	0
169	20231017	174700	208536335	5010	5010	5010	5010	0
170	20231017	174600	208536335	5010	5010	5010	5010	0
171	20231017	174500	208536335	5010	5010	5010	5010	0
172	20231017	174400	208536335	5010	5010	5010	5010	0
173	20231017	174300	208536335	5010	5010	5010	5010	0
174	20231017	174200	208536335	5010	5010	5010	5010	0
175	20231017	174100	208536335	5010	5010	5010	5010	0
176	20231017	174000	208536335	5010	5010	5010	5010	0
177	20231017	173900	208536335	5010	5010	5010	5010	0
178	20231017	173800	208536335	5010	5010	5010	5010	0
179	20231017	173700	208536335	5010	5010	5010	5010	0
180	20231017	173600	208536335	5010	5010	5010	5010	0
181	20231017	173500	208536335	5010	5010	5010	5010	0
182	20231017	173400	208536335	5010	5010	5010	5010	1407
183	20231017	173300	208536335	5010	5010	5010	5010	0
184	20231017	173200	208536335	5010	5010	5010	5010	0
185	20231017	173100	208536335	5010	5010	5010	5010	0
186	20231017	173000	208536335	5010	5010	5010	5010	0
187	20231017	172900	208536335	5010	5010	5010	5010	0
188	20231017	172800	208536335	5010	5010	5010	5010	0
189	20231017	172700	208536335	5010	5010	5010	5010	0
190	20231017	172600	208536335	5010	5010	5010	5010	0
191	20231017	172500	208536335	5010	5010	5010	5010	0
192	20231017	172400	208536335	5010	5010	5010	5010	0
193	20231017	172300	208536335	5010	5010	5010	5010	0
194	20231017	172200	208536335	5010	5010	5010	5010	0
195	20231017	172100	208536335	5010	5010	5010	5010	0
196	20231017	172000	208536335	5010	5010	5010	5010	0
197	20231017	171900	208536335	5010	5010	5010	5010	0
198	20231017	171800	208536335	5010	5010	5010	5010	0
199	20231017	171700	208536335	5010	5010	5010	5010	0
200	20231017	171600	208536335	5010	5010	5010	5010	0
201	20231017	171500	208536335	5010	5010	5010	5010	0
202	20231017	171400	208536335	5010	5010	5010	5010	0
203	20231017	171300	208536335	5010	5010	5010	5010	0
204	20231017	171200	208536335	5010	5010	5010	5010	0
205	20231017	171100	208536335	5010	5010	5010	5010	0
206	20231017	171000	208536335	5010	5010	5010	5010	0
207	20231017	170900	208536335	5010	5010	5010	5010	0
208	20231017	170800	208536335	5010	5010	5010	5010	0
209	20231017	170700	208536335	5010	5010	5010	5010	0
210	20231017	170600	208536335	5010	5010	5010	5010	0
211	20231017	170500	208536335	5010	5010	5010	5010	0
212	20231017	170400	208536335	5010	5010	5010	5010	1407
213	20231017	170300	208536335	5010	5010	5010	5010	0
214	20231017	170200	208536335	5010	5010	5010	5010	0
215	20231017	170100	208536335	5010	5010	5010	5010	0
216	20231017	170000	208536335	5010	5010	5010	5010	0
217	20231017	165900	208536335	5010	5010	5010	5010	0
218	20231017	165800	208536335	5010	5010	5010	5010	0
219	20231017	165700	208536335	5010	5010	5010	5010	0
220	20231017	165600	208536335	5010	5010	5010	5010	0
221	20231017	165500	208536335	5010	5010	5010	5010	0
222	20231017	165400	208536335	5010	5010	5010	5010	0
223	20231017	165300	208536335	5010	5010	5010	5010	0
224	20231017	165200	208536335	5010	5010	5010	5010	0
225	20231017	165100	208536335	5010	5010	5010	5010	0
226	20231017	165000	208536335	5010	5010	5010	5010	0
227	20231017	164900	208536335	5010	5010	5010	5010	0
228	20231017	164800	208536335	5010	5010	5010	5010	0
229	20231017	164700	208536335	5010	5010	5010	5010	0
230	20231017	164600	208536335	5010	5010	5010	5010	0
231	20231017	164500	208536335	5010	5010	5010	5010	0
232	20231017	164400	208536335	5010	5010	5010	5010	0
233	20231017	164300	208536335	5010	5010	5010	5010	0
234	20231017	164200	208536335	5010	5010	5010	5010	0
235	20231017	164100	208536335	5010	5010	5010	5010	0
236	20231017	164000	208536335	5010	5010	5010	5010	0
237	20231017	163900	208536335	5010	5010	5010	5010	0
238	20231017	163800	208536335	5010	5010	5010	5010	0
239	20231017	163700	208536335	5010	5010	5010	5010	0
240	20231017	163600	208536335	5010	5010	5010	5010	0
241	20231017	163500	208536335	5010	5010	5010	5010	0
242	20231017	163400	208536335	5010	5010	5010	5010	1407
243	20231017	163300	208536335	5010	5010	5010	5010	0
244	20231017	163200	208536335	5010	5010	5010	5010	0
245	20231017	163100	208536335	5010	5010	5010	5010	0
246	20231017	163000	208536335	5010	5010	5010	5010	0
247	20231017	162900	208536335	5010	5010	5010	5010	0
248	20231017	162800	208536335	5010	5010	5010	5010	0
249	20231017	162700	208536335	5010	5010	5010	5010	0
250	20231017	162600	208536335	5010	5010	5010	5010	0
251	20231017	162500	208536335	5010	5010	5010	5010	0
252	20231017	162400	208536335	5010	5010	5010	5010	0
253	20231017	162300	208536335	5010	5010	5010	5010	0
254	20231017	162200	208536335	5010	5010	5010	5010	0
255	20231017	162100	208536335	5010	5010	5010	5010	0
256	20231017	162000	208536335	5010	5010	5010	5010	0
257	20231017	161900	208536335	5010	5010	5010	5010	0
258	20231017	161800	208536335	5010	5010	5010	5010	0
259	20231017	161700	208536335	5010	5010	5010	5010	0
260	20231017	161600	208536335	5010	5010	5010	5010	0
261	20231017	161500	208536335	5010	5010	5010	5010	0
262	20231017	161400	208536335	5010	5010	5010	5010	0
263	20231017	161300	208536335	5010	5010	5010	5010	0
264	20231017	161200	208536335	5010	5010	5010	5010	0
265	20231017	161100	208536335	5010	5010	5010	5010	0
266	20231017	161000	208536335	5010	5010	5010	5010	0
267	20231017	160900	208536335	5010	5010	5010	5010	0
268	20231017	160800	208536335	5010	5010	5010	5010	0
269	20231017	160700	208536335	5010	5010	5010	5010	0
270	20231017	160600	208536335	5010	5010	5010	5010	0
271	20231017	160500	208536335	5010	5010	5010	5010	0
272	20231017	160400	208536335	5010	5010	5010	5010	1407
273	20231017	160300	208536335	5010	5010	5010	5010	0
274	20231017	160200	208536335	5010	5010	5010	5010	0
275	20231017	160100	208536335	5010	5010	5010	5010	0
276	20231017	160000	208536335	5010	5010	5010	5010	0
277	20231017	155900	208536335	5010	5010	5010	5010	0
278	20231017	155800	208536335	5010	5010	5010	5010	0
279	20231017	155700	208536335	5010	5010	5010	5010	0
280	20231017	155600	208536335	5010	5010	5010	5010	0
281	20231017	155500	208536335	5010	5010	5010	5010	0
282	20231017	155400	208536335	5010	5010	5010	5010	0
283	20231017	155300	208536335	5010	5010	5010	5010	0
284	20231017	155200	208536335	5010	5010	5010	5010	0
285	20231017	155100	208536335	5010	5010	5010	5010	0
286	20231017	155000	208536335	5010	5010	5010	5010	0
287	20231017	154900	208536335	5010	5010	5010	5010	0
288	20231017	154800	208536335	5010	5010	5010	5010	0
289	20231017	154700	208536335	5010	5010	5010	5010	0
290	20231017	154600	208536335	5010	5010	5010	5010	0
291	20231017	154500	208536335	5010	5010	5010	5010	0
292	20231017	154400	208536335	5010	5010	5010	5010	0
293	20231017	154300	208536335	5010	5010	5010	5010	0
294	20231017	154200	208536335	5010	5010	5010	5010	0
295	20231017	154100	208536335	5010	5010	5010	5010	0
296	20231017	154000	208536335	5010	5010	5010	5010	0
297	20231017	153900	208536335	5010	5010	5010	5010	0
298	20231017	153800	208536335	5010	5010	5010	5010	0
299	20231017	153700	208536335	5010	5010	5010	5010	0
300	20231017	153600	208536335	5010	5010	5010	5010	0
301	20231017	153500	208536335	5010	5010	5010	5010	0
302	20231017	153400	208536335	5010	5010	5010	5010	1407
303	20231017	153300	208536335	5010	5010	5010	5010	0
304	20231017	153200	208536335	5010	5010	5010	5010	0
305	20231017	153100	208536335	5010	5010	5010	5010	0
306	20231017	153000	208536335	5010	5010	5010	5010	1407
307	20231017	152900	201487265	5030	5030	5030	5030	0
308	20231017	152800	201487265	5030	5030	5030	5030	0
309	20231017	152700	201487265	5030	5030	5030	5030	0
310	20231017	152600	201487265	5030	5030	5030	5030	0
311	20231017	152500	201487265	5030	5030	5030	5030	0
312	20231017	152400	201487265	5030	5030	5030	5030	0
313	20231017	152300	201487265	5030	5030	5030	5030	0
314	20231017	152200	201487265	5030	5030	5030	5030	0
315	20231017	152100	201487265	5030	5030	5030	5030	0
316	20231017	152000	201487265	5030	5030	5030	5030	0
317	20231017	151900	201487265	5030	5030	5030	5000	1081
318	20231017	151800	196079265	5000	5000	5000	5000	3
319	20231017	151700	196064265	5020	5020	5020	5020	0
320	20231017	151600	196064265	5020	5010	5020	5010	316
321	20231017	151500	194478605	5020	5020	5020	5020	0
322	20231017	151400	194478605	5020	5010	5020	5010	2061
323	20231017	151300	184152685	5010	5010	5010	5010	29
324	20231017	151200	184007395	5010	5020	5020	5010	150
325	20231017	151100	183255625	5030	5030	5030	5030	100
326	20231017	151000	182752625	5030	5030	5030	5030	550
327	20231017	150900	179986125	5040	5030	5040	5010	101
328	20231017	150800	179479685	5030	5010	5030	5010	201
329	20231017	150700	178470675	5040	5040	5040	5040	5
330	20231017	150600	178445475	5040	5010	5040	5010	251
331	20231017	150500	177187935	5010	5030	5030	5010	500
332	20231017	150400	174675395	5040	5040	5040	5040	0
333	20231017	150300	174675395	5040	5040	5040	5040	0
334	20231017	150200	174675395	5040	5040	5040	5040	0
335	20231017	150100	174675395	5040	5040	5040	5040	0
336	20231017	150000	174675395	5040	5040	5040	5040	0
337	20231017	145900	174675395	5040	5040	5040	5040	27
338	20231017	145800	174539315	5030	5030	5030	5030	1
339	20231017	145700	174534285	5030	5030	5030	5030	0
340	20231017	145600	174534285	5030	5030	5030	5030	0
341	20231017	145500	174534285	5030	5030	5030	5030	76
342	20231017	145400	174152005	5030	5030	5030	5030	0
343	20231017	145300	174152005	5030	5030	5030	5030	0
344	20231017	145200	174152005	5030	5030	5030	5030	180
345	20231017	145100	173246605	5030	5030	5030	5030	110
346	20231017	145000	172693305	5030	5030	5030	5030	0
347	20231017	144900	172693305	5030	5030	5030	5030	0
348	20231017	144800	172693305	5030	5030	5030	5030	0
349	20231017	144700	172693305	5030	5030	5030	5030	200
350	20231017	144600	171687305	5030	5030	5030	5030	0
351	20231017	144500	171687305	5030	5030	5030	5030	8
352	20231017	144400	171647065	5030	5030	5030	5030	0
353	20231017	144300	171647065	5030	5030	5030	5030	30
354	20231017	144200	171496165	5030	5030	5030	5030	0
355	20231017	144100	171496165	5030	5030	5030	5030	0
356	20231017	144000	171496165	5030	5030	5030	5030	0
357	20231017	143900	171496165	5030	5030	5030	5030	0
358	20231017	143800	171496165	5030	5030	5030	5030	51
359	20231017	143700	171239635	5010	5010	5010	5010	181
360	20231017	143600	170332825	5010	5010	5010	5010	20
361	20231017	143500	170232625	5020	5020	5020	5020	866
362	20231017	143400	165885305	5020	5020	5020	5020	85
363	20231017	143300	165458605	5020	5020	5020	5020	462
364	20231017	143200	163139365	5020	5020	5020	5020	88
365	20231017	143100	162697605	5020	5020	5050	5020	177
366	20231017	143000	161809035	5020	5020	5020	5020	304
367	20231017	142900	160282955	5050	5050	5050	5050	0
368	20231017	142800	160282955	5050	5050	5050	5050	0
369	20231017	142700	160282955	5050	5050	5050	5050	0
370	20231017	142600	160282955	5050	5050	5050	5050	0
371	20231017	142500	160282955	5050	5050	5050	5050	0
372	20231017	142400	160282955	5050	5050	5050	5050	0
373	20231017	142300	160282955	5050	5050	5050	5050	0
374	20231017	142200	160282955	5050	5050	5050	5050	0
375	20231017	142100	160282955	5050	5050	5050	5050	1
376	20231017	142000	160277905	5020	5020	5020	5020	1
377	20231017	141900	160272885	5050	5050	5050	5050	0
378	20231017	141800	160272885	5050	5050	5050	5050	0
379	20231017	141700	160272885	5050	5040	5050	5040	200
380	20231017	141600	159263845	5050	5050	5050	5050	0
381	20231017	141500	159263845	5050	5050	5050	5050	0
382	20231017	141400	159263845	5050	5050	5050	5050	0
383	20231017	141300	159263845	5050	5050	5050	5050	0
384	20231017	141200	159263845	5050	5050	5050	5050	0
385	20231017	141100	159263845	5050	5050	5050	5050	10
386	20231017	141000	159213345	5050	5050	5050	5050	5
387	20231017	140900	159188095	5050	5050	5050	5050	0
388	20231017	140800	159188095	5050	5050	5050	5050	0
389	20231017	140700	159188095	5050	5050	5050	5050	0
390	20231017	140600	159188095	5050	5050	5050	5050	1
391	20231017	140500	159183045	5030	5030	5030	5030	0
392	20231017	140400	159183045	5030	5030	5030	5030	0
393	20231017	140300	159183045	5030	5030	5030	5030	0
394	20231017	140200	159183045	5030	5030	5030	5030	2
395	20231017	140100	159172985	5030	5030	5030	5030	0
396	20231017	140000	159172985	5030	5030	5030	5030	0
397	20231017	135900	159172985	5030	5030	5030	5030	0
398	20231017	135800	159172985	5030	5030	5030	5030	100
399	20231017	135700	158669985	5060	5060	5060	5060	0
400	20231017	135600	158669985	5060	5060	5060	5060	0
401	20231017	135500	158669985	5060	5060	5060	5060	0
402	20231017	135400	158669985	5060	5060	5060	5060	1
403	20231017	135300	158664925	5020	5020	5020	5020	0
404	20231017	135200	158664925	5020	5020	5020	5020	0
405	20231017	135100	158664925	5020	5020	5020	5020	0
406	20231017	135000	158664925	5020	5020	5020	5020	0
407	20231017	134900	158664925	5020	5020	5020	5020	0
408	20231017	134800	158664925	5020	5020	5020	5020	0
409	20231017	134700	158664925	5020	5020	5020	5020	0
410	20231017	134600	158664925	5020	5020	5020	5020	0
411	20231017	134500	158664925	5020	5020	5020	5020	0
412	20231017	134400	158664925	5020	5030	5030	5020	875
413	20231017	134300	154272385	5070	5070	5070	5070	0
414	20231017	134200	154272385	5070	5070	5070	5070	0
415	20231017	134100	154272385	5070	5070	5070	5070	0
416	20231017	134000	154272385	5070	5070	5070	5070	0
417	20231017	133900	154272385	5070	5070	5070	5070	0
418	20231017	133800	154272385	5070	5070	5070	5070	0
419	20231017	133700	154272385	5070	5070	5070	5070	0
420	20231017	133600	154272385	5070	5070	5070	5070	0
421	20231017	133500	154272385	5070	5070	5070	5070	0
422	20231017	133400	154272385	5070	5060	5070	5060	2500
423	20231017	133300	141597805	5070	5070	5070	5070	0
424	20231017	133200	141597805	5070	5070	5070	5070	0
425	20231017	133100	141597805	5070	5070	5070	5070	0
426	20231017	133000	141597805	5070	5070	5070	5070	0
427	20231017	132900	141597805	5070	5070	5070	5070	20
428	20231017	132800	141496405	5070	5060	5070	5060	1154
429	20231017	132700	135654535	5060	5030	5060	5030	1898
430	20231017	132600	126063895	5020	5020	5020	5020	0
431	20231017	132500	126063895	5020	5020	5020	5020	0
432	20231017	132400	126063895	5020	5030	5030	5020	4
433	20231017	132300	126043795	5030	5030	5030	5030	0
434	20231017	132200	126043795	5030	5030	5030	5030	0
435	20231017	132100	126043795	5030	5030	5030	5030	0
436	20231017	132000	126043795	5030	5030	5030	5030	0
437	20231017	131900	126043795	5030	5030	5030	5030	0
438	20231017	131800	126043795	5030	5030	5030	5030	200
439	20231017	131700	125037795	5030	5030	5030	5030	0
440	20231017	131600	125037795	5030	5030	5030	5030	0
441	20231017	131500	125037795	5030	5030	5030	5030	0
442	20231017	131400	125037795	5030	5030	5030	5030	0
443	20231017	131300	125037795	5030	5030	5030	5030	0
444	20231017	131200	125037795	5030	5030	5030	5030	0
445	20231017	131100	125037795	5030	5030	5030	5030	0
446	20231017	131000	125037795	5030	5030	5030	5030	0
447	20231017	130900	125037795	5030	5030	5030	5030	0
448	20231017	130800	125037795	5030	5030	5030	5030	0
449	20231017	130700	125037795	5030	5030	5030	5030	0
450	20231017	130600	125037795	5030	5030	5030	5030	160
451	20231017	130500	124232995	5030	5030	5030	5030	0
452	20231017	130400	124232995	5030	5030	5030	5030	0
453	20231017	130300	124232995	5030	5030	5030	5030	0
454	20231017	130200	124232995	5030	5030	5030	5030	0
455	20231017	130100	124232995	5030	5030	5030	5030	0
456	20231017	130000	124232995	5030	5030	5030	5030	0
457	20231017	125900	124232995	5030	5030	5030	5030	0
458	20231017	125800	124232995	5030	5030	5030	5030	0
459	20231017	125700	124232995	5030	5030	5030	5030	0
460	20231017	125600	124232995	5030	5030	5030	5030	0
461	20231017	125500	124232995	5030	5030	5030	5030	0
462	20231017	125400	124232995	5030	5030	5030	5030	0
463	20231017	125300	124232995	5030	5030	5030	5030	0
464	20231017	125200	124232995	5030	5030	5030	5030	1
465	20231017	125100	124227965	5010	5010	5010	5010	0
466	20231017	125000	124227965	5010	5010	5010	5010	0
467	20231017	124900	124227965	5010	5010	5010	5010	0
468	20231017	124800	124227965	5010	5010	5010	5010	0
469	20231017	124700	124227965	5010	5010	5010	5010	9
470	20231017	124600	124182875	5030	5030	5030	5030	0
471	20231017	124500	124182875	5030	5030	5030	5030	1
472	20231017	124400	124177845	5010	5010	5010	5010	330
473	20231017	124300	122524545	5030	5030	5030	5030	0
474	20231017	124200	122524545	5030	5030	5030	5030	0
475	20231017	124100	122524545	5030	5030	5030	5030	0
476	20231017	124000	122524545	5030	5030	5030	5030	0
477	20231017	123900	122524545	5030	5030	5030	5030	0
478	20231017	123800	122524545	5030	5030	5030	5030	0
479	20231017	123700	122524545	5030	5030	5030	5030	0
480	20231017	123600	122524545	5030	5030	5030	5030	0
481	20231017	123500	122524545	5030	5030	5030	5030	0
482	20231017	123400	122524545	5030	5030	5030	5030	1
483	20231017	123300	122519515	5030	5030	5030	5030	0
484	20231017	123200	122519515	5030	5030	5030	5030	0
485	20231017	123100	122519515	5030	5030	5030	5030	0
486	20231017	123000	122519515	5030	5030	5030	5030	0
487	20231017	122900	122519515	5030	5030	5030	5030	0
488	20231017	122800	122519515	5030	5030	5030	5030	0
489	20231017	122700	122519515	5030	5030	5030	5030	190
490	20231017	122600	121563815	5040	5040	5040	5040	0
491	20231017	122500	121563815	5040	5040	5040	5040	0
492	20231017	122400	121563815	5040	5040	5040	5040	0
493	20231017	122300	121563815	5040	5040	5040	5040	0
494	20231017	122200	121563815	5040	5040	5040	5040	0
495	20231017	122100	121563815	5040	5040	5040	5040	0
496	20231017	122000	121563815	5040	5040	5040	5040	0
497	20231017	121900	121563815	5040	5040	5040	5040	0
498	20231017	121800	121563815	5040	5040	5040	5040	0
499	20231017	121700	121563815	5040	5040	5040	5040	1
500	20231017	121600	121558775	5030	5030	5030	5030	0
501	20231017	121500	121558775	5030	5030	5030	5030	0
502	20231017	121400	121558775	5030	5030	5030	5030	0
503	20231017	121300	121558775	5030	5030	5030	5030	0
504	20231017	121200	121558775	5030	5030	5030	5030	4
505	20231017	121100	121538655	5030	5030	5030	5030	3
506	20231017	121000	121523565	5030	5030	5030	5030	0
507	20231017	120900	121523565	5030	5030	5030	5030	0
508	20231017	120800	121523565	5030	5030	5030	5030	0
509	20231017	120700	121523565	5030	5030	5030	5030	100
510	20231017	120600	121020565	5040	5040	5040	5040	0
511	20231017	120500	121020565	5040	5040	5040	5040	0
512	20231017	120400	121020565	5040	5040	5040	5040	0
513	20231017	120300	121020565	5040	5040	5040	5040	0
514	20231017	120200	121020565	5040	5040	5040	5040	0
515	20231017	120100	121020565	5040	5040	5040	5040	0
516	20231017	120000	121020565	5040	5040	5040	5040	0
517	20231017	115900	121020565	5040	5040	5040	5040	0
518	20231017	115800	121020565	5040	5040	5040	5040	0
519	20231017	115700	121020565	5040	5040	5040	5040	0
520	20231017	115600	121020565	5040	5040	5040	5040	0
521	20231017	115500	121020565	5040	5040	5040	5040	0
522	20231017	115400	121020565	5040	5040	5040	5040	0
523	20231017	115300	121020565	5040	5040	5040	5040	0
524	20231017	115200	121020565	5040	5040	5040	5040	0
525	20231017	115100	121020565	5040	5040	5040	5040	0
526	20231017	115000	121020565	5040	5040	5040	5040	0
527	20231017	114900	121020565	5040	5040	5040	5040	0
528	20231017	114800	121020565	5040	5040	5040	5040	102
529	20231017	114700	120506485	5040	5040	5040	5040	0
530	20231017	114600	120506485	5040	5040	5040	5040	0
531	20231017	114500	120506485	5040	5040	5040	5040	0
532	20231017	114400	120506485	5040	5040	5040	5040	0
533	20231017	114300	120506485	5040	5040	5040	5040	0
534	20231017	114200	120506485	5040	5040	5040	5040	0
535	20231017	114100	120506485	5040	5040	5040	5040	606
536	20231017	114000	117452245	5040	5040	5040	5020	4074
537	20231017	113900	96993585	5040	5040	5040	5040	6
538	20231017	113800	96963345	5040	5040	5040	5040	0
539	20231017	113700	96963345	5040	5040	5040	5040	0
540	20231017	113600	96963345	5040	5040	5040	5040	500
541	20231017	113500	94443345	5040	5040	5040	5040	0
542	20231017	113400	94443345	5040	5010	5040	5010	565
543	20231017	113300	91606695	5010	5020	5020	5010	2381
544	20231017	113200	79673805	5030	5030	5030	5030	0
545	20231017	113100	79673805	5030	5030	5030	5030	50
546	20231017	113000	79422305	5030	5030	5030	5030	0
547	20231017	112900	79422305	5030	5030	5030	5030	0
548	20231017	112800	79422305	5030	5030	5030	5030	0
549	20231017	112700	79422305	5030	5030	5030	5030	6
550	20231017	112600	79392125	5030	5030	5030	5030	0
551	20231017	112500	79392125	5030	5030	5030	5030	4
552	20231017	112400	79372005	5050	5030	5050	5030	205
553	20231017	112300	78337105	5030	5030	5030	5030	10
554	20231017	112200	78286805	5040	5040	5040	5040	0
555	20231017	112100	78286805	5040	5040	5040	5040	0
556	20231017	112000	78286805	5040	5030	5040	5030	82
557	20231017	111900	77874025	5030	5030	5030	5030	160
558	20231017	111800	77069225	5040	5040	5040	5040	0
559	20231017	111700	77069225	5040	5040	5040	5040	0
560	20231017	111600	77069225	5040	5040	5040	5040	1
561	20231017	111500	77064185	5020	5030	5030	5020	100
562	20231017	111400	76561485	5040	5040	5040	5040	0
563	20231017	111300	76561485	5040	5040	5040	5040	0
564	20231017	111200	76561485	5040	5040	5040	5040	0
565	20231017	111100	76561485	5040	5040	5040	5040	0
566	20231017	111000	76561485	5040	5040	5040	5040	1
567	20231017	110900	76556445	5050	5050	5050	5050	0
568	20231017	110800	76556445	5050	5050	5050	5050	0
569	20231017	110700	76556445	5050	5050	5050	5050	0
570	20231017	110600	76556445	5050	5050	5050	5050	1
571	20231017	110500	76551395	5050	5050	5050	5050	492
572	20231017	110400	74066795	5060	5060	5060	5060	69
573	20231017	110300	73717655	5060	5060	5060	5060	0
574	20231017	110200	73717655	5060	5060	5060	5060	2
575	20231017	110100	73707535	5060	5060	5060	5060	267
576	20231017	110000	72356515	5050	5050	5050	5050	50
577	20231017	105900	72104015	5050	5050	5050	5050	100
578	20231017	105800	71599015	5050	5050	5050	5050	0
579	20231017	105700	71599015	5050	5050	5050	5050	1
580	20231017	105600	71593965	5050	5050	5050	5050	100
581	20231017	105500	71088965	5050	5050	5050	5050	51
582	20231017	105400	70831415	5050	5050	5050	5050	206
583	20231017	105300	69791115	5050	5050	5050	5050	0
584	20231017	105200	69791115	5050	5050	5050	5050	0
585	20231017	105100	69791115	5050	5050	5050	5050	0
586	20231017	105000	69791115	5050	5050	5050	5050	0
587	20231017	104900	69791115	5050	5050	5050	5050	318
588	20231017	104800	68185215	5040	5040	5040	5040	310
589	20231017	104700	66622815	5040	5040	5040	5040	683
590	20231017	104600	63180495	5040	5040	5040	5040	0
591	20231017	104500	63180495	5040	5040	5040	5040	0
592	20231017	104400	63180495	5040	5040	5040	5040	0
593	20231017	104300	63180495	5040	5040	5040	5040	0
594	20231017	104200	63180495	5040	5040	5040	5040	0
595	20231017	104100	63180495	5040	5040	5040	5040	0
596	20231017	104000	63180495	5040	5040	5040	5040	10
597	20231017	103900	63130095	5040	5040	5040	5040	10
598	20231017	103800	63079695	5040	5040	5040	5040	10
599	20231017	103700	63029295	5040	5040	5040	5040	0
600	20231017	103600	63029295	5040	5040	5040	5040	42
601	20231017	103500	62817615	5040	5040	5040	5040	21
602	20231017	103400	62711775	5040	5040	5040	5040	195
603	20231017	103300	61728975	5040	5040	5040	5040	0
604	20231017	103200	61728975	5040	5040	5040	5040	0
605	20231017	103100	61728975	5040	5040	5040	5040	0
606	20231017	103000	61728975	5040	5040	5040	5040	0
607	20231017	102900	61728975	5040	5040	5040	5040	500
608	20231017	102800	59208975	5030	5030	5030	5030	294
609	20231017	102700	57730155	5030	5030	5030	5030	0
610	20231017	102600	57730155	5030	5030	5030	5030	92
611	20231017	102500	57267395	5030	5030	5030	5030	0
612	20231017	102400	57267395	5030	5030	5030	5030	0
613	20231017	102300	57267395	5030	5030	5030	5030	326
614	20231017	102200	55627615	5030	5030	5030	5030	0
615	20231017	102100	55627615	5030	5030	5030	5030	6
616	20231017	102000	55597435	5030	5030	5030	5030	94
617	20231017	101900	55124615	5030	5030	5030	5030	1
618	20231017	101800	55119585	5040	5040	5040	5040	0
619	20231017	101700	55119585	5040	5040	5040	5040	0
620	20231017	101600	55119585	5040	5040	5040	5040	0
621	20231017	101500	55119585	5040	5040	5040	5040	116
622	20231017	101400	54534945	5040	5040	5040	5040	0
623	20231017	101300	54534945	5040	5040	5040	5040	0
624	20231017	101200	54534945	5040	5040	5040	5040	0
625	20231017	101100	54534945	5040	5040	5040	5040	162
626	20231017	101000	53718465	5030	5030	5030	5030	250
627	20231017	100900	52460965	5030	5030	5030	5030	100
628	20231017	100800	51957965	5030	5030	5030	5030	0
629	20231017	100700	51957965	5030	5020	5030	5020	886
630	20231017	100600	47506385	5020	5020	5020	5020	2170
631	20231017	100500	36612985	5010	5010	5010	5010	199
632	20231017	100400	35615995	5010	5020	5020	5010	101
633	20231017	100300	35108985	5020	5020	5020	5020	254
634	20231017	100200	33833905	5020	5020	5020	5020	0
635	20231017	100100	33833905	5020	5020	5020	5020	0
636	20231017	100000	33833905	5020	5020	5020	5020	48
637	20231017	095900	33592945	5020	5020	5020	5020	0
638	20231017	095800	33592945	5020	5020	5020	5020	0
639	20231017	095700	33592945	5020	5020	5020	5020	0
640	20231017	095600	33592945	5020	5020	5020	5020	38
641	20231017	095500	33402185	5020	5020	5020	5020	0
642	20231017	095400	33402185	5020	5020	5020	5020	0
643	20231017	095300	33402185	5020	5020	5020	5020	0
644	20231017	095200	33402185	5020	5020	5020	5020	0
645	20231017	095100	33402185	5020	5020	5020	5020	5
646	20231017	095000	33377085	5020	5020	5020	5020	120
647	20231017	094900	32774685	5000	5000	5000	5000	0
648	20231017	094800	32774685	5000	5000	5000	5000	0
649	20231017	094700	32774685	5000	5000	5020	5000	218
650	20231017	094600	31684665	5020	5010	5020	5010	359
651	20231017	094500	29886065	5000	5000	5000	5000	0
652	20231017	094400	29886065	5000	5000	5000	5000	0
653	20231017	094300	29886065	5000	4995	5000	4985	1443
654	20231017	094200	22681835	5010	5010	5010	5010	0
655	20231017	094100	22681835	5010	5010	5010	5000	45
656	20231017	094000	22456695	5000	5000	5000	5000	10
657	20231017	093900	22406695	5000	5000	5000	5000	799
658	20231017	093800	18411695	5000	5000	5000	5000	164
659	20231017	093700	17591695	5010	5010	5010	5010	3
660	20231017	093600	17576665	5020	5020	5020	5020	0
661	20231017	093500	17576665	5020	5020	5020	5020	0
662	20231017	093400	17576665	5020	5020	5020	5020	1
663	20231017	093300	17571645	5020	5020	5020	5020	1
664	20231017	093200	17566625	5020	5020	5020	5020	0
665	20231017	093100	17566625	5020	5020	5020	5020	0
666	20231017	093000	17566625	5020	5020	5020	5020	1
667	20231017	092900	17561605	5000	5000	5000	5000	50
668	20231017	092800	17311605	5020	5020	5020	5020	5
669	20231017	092700	17286505	5010	5010	5010	5010	0
670	20231017	092600	17286505	5010	5010	5010	5010	0
671	20231017	092500	17286505	5010	5010	5010	5010	0
672	20231017	092400	17286505	5010	5010	5010	5010	0
673	20231017	092300	17286505	5010	5010	5010	5010	0
674	20231017	092200	17286505	5010	5010	5010	5010	1
675	20231017	092100	17281495	5010	5010	5010	5010	4
676	20231017	092000	17261455	5000	5000	5000	5000	15
677	20231017	091900	17186455	5000	5000	5000	5000	0
678	20231017	091800	17186455	5000	5000	5000	5000	0
679	20231017	091700	17186455	5000	5000	5000	5000	0
680	20231017	091600	17186455	5000	5000	5000	5000	0
681	20231017	091500	17186455	5000	5000	5000	5000	75
682	20231017	091400	16811455	5000	5000	5000	5000	5
683	20231017	091300	16786455	5000	5000	5000	5000	0
684	20231017	091200	16786455	5000	5000	5000	5000	0
685	20231017	091100	16786455	5000	5000	5000	5000	0
686	20231017	091000	16786455	5000	5010	5010	5000	246
687	20231017	090900	15554645	5000	4990	5000	4990	204
688	20231017	090800	14534950	4990	4980	4990	4980	242
689	20231017	090700	13329465	4980	4975	4980	4965	1250
690	20231017	090600	7117965	4975	4975	4975	4975	5
691	20231017	090500	7093090	4980	4980	4980	4980	0
692	20231017	090400	7093090	4980	4945	4980	4945	38
693	20231017	090300	6905145	4945	4945	4945	4945	26
694	20231017	090200	6776575	4980	4980	4980	4980	0
695	20231017	090100	6776575	4980	4965	4980	4965	677
696	20231017	090000	3408450	4960	4955	4960	4950	445