KissMeData/309930/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	203700	258905180	5110	5110	5110	5110	2836
3	20231023	203600	258905180	5110	5110	5110	5110	0
4	20231023	203500	258905180	5110	5110	5110	5110	0
5	20231023	203400	258905180	5110	5110	5110	5110	0
6	20231023	203300	258905180	5110	5110	5110	5110	0
7	20231023	203200	258905180	5110	5110	5110	5110	0
8	20231023	203100	258905180	5110	5110	5110	5110	0
9	20231023	203000	258905180	5110	5110	5110	5110	0
10	20231023	202900	258905180	5110	5110	5110	5110	0
11	20231023	202800	258905180	5110	5110	5110	5110	0
12	20231023	202700	258905180	5110	5110	5110	5110	0
13	20231023	202600	258905180	5110	5110	5110	5110	0
14	20231023	202500	258905180	5110	5110	5110	5110	0
15	20231023	202400	258905180	5110	5110	5110	5110	0
16	20231023	202300	258905180	5110	5110	5110	5110	0
17	20231023	202200	258905180	5110	5110	5110	5110	0
18	20231023	202100	258905180	5110	5110	5110	5110	0
19	20231023	202000	258905180	5110	5110	5110	5110	0
20	20231023	201900	258905180	5110	5110	5110	5110	0
21	20231023	201800	258905180	5110	5110	5110	5110	0
22	20231023	201700	258905180	5110	5110	5110	5110	0
23	20231023	201600	258905180	5110	5110	5110	5110	0
24	20231023	201500	258905180	5110	5110	5110	5110	0
25	20231023	201400	258905180	5110	5110	5110	5110	0
26	20231023	201300	258905180	5110	5110	5110	5110	0
27	20231023	201200	258905180	5110	5110	5110	5110	0
28	20231023	201100	258905180	5110	5110	5110	5110	0
29	20231023	201000	258905180	5110	5110	5110	5110	0
30	20231023	200900	258905180	5110	5110	5110	5110	0
31	20231023	200800	258905180	5110	5110	5110	5110	0
32	20231023	200700	258905180	5110	5110	5110	5110	2836
33	20231023	200600	258905180	5110	5110	5110	5110	0
34	20231023	200500	258905180	5110	5110	5110	5110	0
35	20231023	200400	258905180	5110	5110	5110	5110	0
36	20231023	200300	258905180	5110	5110	5110	5110	0
37	20231023	200200	258905180	5110	5110	5110	5110	0
38	20231023	200100	258905180	5110	5110	5110	5110	0
39	20231023	200000	258905180	5110	5110	5110	5110	0
40	20231023	195900	258905180	5110	5110	5110	5110	0
41	20231023	195800	258905180	5110	5110	5110	5110	0
42	20231023	195700	258905180	5110	5110	5110	5110	0
43	20231023	195600	258905180	5110	5110	5110	5110	0
44	20231023	195500	258905180	5110	5110	5110	5110	0
45	20231023	195400	258905180	5110	5110	5110	5110	0
46	20231023	195300	258905180	5110	5110	5110	5110	0
47	20231023	195200	258905180	5110	5110	5110	5110	0
48	20231023	195100	258905180	5110	5110	5110	5110	0
49	20231023	195000	258905180	5110	5110	5110	5110	0
50	20231023	194900	258905180	5110	5110	5110	5110	0
51	20231023	194800	258905180	5110	5110	5110	5110	0
52	20231023	194700	258905180	5110	5110	5110	5110	0
53	20231023	194600	258905180	5110	5110	5110	5110	0
54	20231023	194500	258905180	5110	5110	5110	5110	0
55	20231023	194400	258905180	5110	5110	5110	5110	0
56	20231023	194300	258905180	5110	5110	5110	5110	0
57	20231023	194200	258905180	5110	5110	5110	5110	0
58	20231023	194100	258905180	5110	5110	5110	5110	0
59	20231023	194000	258905180	5110	5110	5110	5110	0
60	20231023	193900	258905180	5110	5110	5110	5110	0
61	20231023	193800	258905180	5110	5110	5110	5110	0
62	20231023	193700	258905180	5110	5110	5110	5110	2836
63	20231023	193600	258905180	5110	5110	5110	5110	0
64	20231023	193500	258905180	5110	5110	5110	5110	0
65	20231023	193400	258905180	5110	5110	5110	5110	0
66	20231023	193300	258905180	5110	5110	5110	5110	0
67	20231023	193200	258905180	5110	5110	5110	5110	0
68	20231023	193100	258905180	5110	5110	5110	5110	0
69	20231023	193000	258905180	5110	5110	5110	5110	0
70	20231023	192900	258905180	5110	5110	5110	5110	0
71	20231023	192800	258905180	5110	5110	5110	5110	0
72	20231023	192700	258905180	5110	5110	5110	5110	0
73	20231023	192600	258905180	5110	5110	5110	5110	0
74	20231023	192500	258905180	5110	5110	5110	5110	0
75	20231023	192400	258905180	5110	5110	5110	5110	0
76	20231023	192300	258905180	5110	5110	5110	5110	0
77	20231023	192200	258905180	5110	5110	5110	5110	0
78	20231023	192100	258905180	5110	5110	5110	5110	0
79	20231023	192000	258905180	5110	5110	5110	5110	0
80	20231023	191900	258905180	5110	5110	5110	5110	0
81	20231023	191800	258905180	5110	5110	5110	5110	0
82	20231023	191700	258905180	5110	5110	5110	5110	0
83	20231023	191600	258905180	5110	5110	5110	5110	0
84	20231023	191500	258905180	5110	5110	5110	5110	0
85	20231023	191400	258905180	5110	5110	5110	5110	0
86	20231023	191300	258905180	5110	5110	5110	5110	0
87	20231023	191200	258905180	5110	5110	5110	5110	0
88	20231023	191100	258905180	5110	5110	5110	5110	0
89	20231023	191000	258905180	5110	5110	5110	5110	0
90	20231023	190900	258905180	5110	5110	5110	5110	0
91	20231023	190800	258905180	5110	5110	5110	5110	0
92	20231023	190700	258905180	5110	5110	5110	5110	2836
93	20231023	190600	258905180	5110	5110	5110	5110	0
94	20231023	190500	258905180	5110	5110	5110	5110	0
95	20231023	190400	258905180	5110	5110	5110	5110	0
96	20231023	190300	258905180	5110	5110	5110	5110	0
97	20231023	190200	258905180	5110	5110	5110	5110	0
98	20231023	190100	258905180	5110	5110	5110	5110	0
99	20231023	190000	258905180	5110	5110	5110	5110	0
100	20231023	185900	258905180	5110	5110	5110	5110	0
101	20231023	185800	258905180	5110	5110	5110	5110	0
102	20231023	185700	258905180	5110	5110	5110	5110	0
103	20231023	185600	258905180	5110	5110	5110	5110	0
104	20231023	185500	258905180	5110	5110	5110	5110	0
105	20231023	185400	258905180	5110	5110	5110	5110	0
106	20231023	185300	258905180	5110	5110	5110	5110	0
107	20231023	185200	258905180	5110	5110	5110	5110	0
108	20231023	185100	258905180	5110	5110	5110	5110	0
109	20231023	185000	258905180	5110	5110	5110	5110	0
110	20231023	184900	258905180	5110	5110	5110	5110	0
111	20231023	184800	258905180	5110	5110	5110	5110	0
112	20231023	184700	258905180	5110	5110	5110	5110	0
113	20231023	184600	258905180	5110	5110	5110	5110	0
114	20231023	184500	258905180	5110	5110	5110	5110	0
115	20231023	184400	258905180	5110	5110	5110	5110	0
116	20231023	184300	258905180	5110	5110	5110	5110	0
117	20231023	184200	258905180	5110	5110	5110	5110	0
118	20231023	184100	258905180	5110	5110	5110	5110	0
119	20231023	184000	258905180	5110	5110	5110	5110	0
120	20231023	183900	258905180	5110	5110	5110	5110	0
121	20231023	183800	258905180	5110	5110	5110	5110	0
122	20231023	183700	258905180	5110	5110	5110	5110	2836
123	20231023	183600	258905180	5110	5110	5110	5110	0
124	20231023	183500	258905180	5110	5110	5110	5110	0
125	20231023	183400	258905180	5110	5110	5110	5110	0
126	20231023	183300	258905180	5110	5110	5110	5110	0
127	20231023	183200	258905180	5110	5110	5110	5110	0
128	20231023	183100	258905180	5110	5110	5110	5110	0
129	20231023	183000	258905180	5110	5110	5110	5110	0
130	20231023	182900	258905180	5110	5110	5110	5110	0
131	20231023	182800	258905180	5110	5110	5110	5110	0
132	20231023	182700	258905180	5110	5110	5110	5110	0
133	20231023	182600	258905180	5110	5110	5110	5110	0
134	20231023	182500	258905180	5110	5110	5110	5110	0
135	20231023	182400	258905180	5110	5110	5110	5110	0
136	20231023	182300	258905180	5110	5110	5110	5110	0
137	20231023	182200	258905180	5110	5110	5110	5110	0
138	20231023	182100	258905180	5110	5110	5110	5110	0
139	20231023	182000	258905180	5110	5110	5110	5110	0
140	20231023	181900	258905180	5110	5110	5110	5110	0
141	20231023	181800	258905180	5110	5110	5110	5110	0
142	20231023	181700	258905180	5110	5110	5110	5110	0
143	20231023	181600	258905180	5110	5110	5110	5110	0
144	20231023	181500	258905180	5110	5110	5110	5110	0
145	20231023	181400	258905180	5110	5110	5110	5110	0
146	20231023	181300	258905180	5110	5110	5110	5110	0
147	20231023	181200	258905180	5110	5110	5110	5110	0
148	20231023	181100	258905180	5110	5110	5110	5110	0
149	20231023	181000	258905180	5110	5110	5110	5110	0
150	20231023	180900	258905180	5110	5110	5110	5110	0
151	20231023	180800	258905180	5110	5110	5110	5110	0
152	20231023	180700	258905180	5110	5110	5110	5110	2836
153	20231023	180600	258905180	5110	5110	5110	5110	0
154	20231023	180500	258905180	5110	5110	5110	5110	0
155	20231023	180400	258905180	5110	5110	5110	5110	0
156	20231023	180300	258905180	5110	5110	5110	5110	0
157	20231023	180200	258905180	5110	5110	5110	5110	0
158	20231023	180100	258905180	5110	5110	5110	5110	0
159	20231023	180000	258905180	5110	5110	5110	5110	0
160	20231023	175900	258905180	5110	5110	5110	5110	0
161	20231023	175800	258905180	5110	5110	5110	5110	0
162	20231023	175700	258905180	5110	5110	5110	5110	0
163	20231023	175600	258905180	5110	5110	5110	5110	0
164	20231023	175500	258905180	5110	5110	5110	5110	0
165	20231023	175400	258905180	5110	5110	5110	5110	0
166	20231023	175300	258905180	5110	5110	5110	5110	0
167	20231023	175200	258905180	5110	5110	5110	5110	0
168	20231023	175100	258905180	5110	5110	5110	5110	0
169	20231023	175000	258905180	5110	5110	5110	5110	0
170	20231023	174900	258905180	5110	5110	5110	5110	0
171	20231023	174800	258905180	5110	5110	5110	5110	0
172	20231023	174700	258905180	5110	5110	5110	5110	0
173	20231023	174600	258905180	5110	5110	5110	5110	0
174	20231023	174500	258905180	5110	5110	5110	5110	0
175	20231023	174400	258905180	5110	5110	5110	5110	0
176	20231023	174300	258905180	5110	5110	5110	5110	0
177	20231023	174200	258905180	5110	5110	5110	5110	0
178	20231023	174100	258905180	5110	5110	5110	5110	0
179	20231023	174000	258905180	5110	5110	5110	5110	0
180	20231023	173900	258905180	5110	5110	5110	5110	0
181	20231023	173800	258905180	5110	5110	5110	5110	0
182	20231023	173700	258905180	5110	5110	5110	5110	2836
183	20231023	173600	258905180	5110	5110	5110	5110	0
184	20231023	173500	258905180	5110	5110	5110	5110	0
185	20231023	173400	258905180	5110	5110	5110	5110	0
186	20231023	173300	258905180	5110	5110	5110	5110	0
187	20231023	173200	258905180	5110	5110	5110	5110	0
188	20231023	173100	258905180	5110	5110	5110	5110	0
189	20231023	173000	258905180	5110	5110	5110	5110	0
190	20231023	172900	258905180	5110	5110	5110	5110	0
191	20231023	172800	258905180	5110	5110	5110	5110	0
192	20231023	172700	258905180	5110	5110	5110	5110	0
193	20231023	172600	258905180	5110	5110	5110	5110	0
194	20231023	172500	258905180	5110	5110	5110	5110	0
195	20231023	172400	258905180	5110	5110	5110	5110	0
196	20231023	172300	258905180	5110	5110	5110	5110	0
197	20231023	172200	258905180	5110	5110	5110	5110	0
198	20231023	172100	258905180	5110	5110	5110	5110	0
199	20231023	172000	258905180	5110	5110	5110	5110	0
200	20231023	171900	258905180	5110	5110	5110	5110	0
201	20231023	171800	258905180	5110	5110	5110	5110	0
202	20231023	171700	258905180	5110	5110	5110	5110	0
203	20231023	171600	258905180	5110	5110	5110	5110	0
204	20231023	171500	258905180	5110	5110	5110	5110	0
205	20231023	171400	258905180	5110	5110	5110	5110	0
206	20231023	171300	258905180	5110	5110	5110	5110	0
207	20231023	171200	258905180	5110	5110	5110	5110	0
208	20231023	171100	258905180	5110	5110	5110	5110	0
209	20231023	171000	258905180	5110	5110	5110	5110	0
210	20231023	170900	258905180	5110	5110	5110	5110	0
211	20231023	170800	258905180	5110	5110	5110	5110	0
212	20231023	170700	258905180	5110	5110	5110	5110	2836
213	20231023	170600	258905180	5110	5110	5110	5110	0
214	20231023	170500	258905180	5110	5110	5110	5110	0
215	20231023	170400	258905180	5110	5110	5110	5110	0
216	20231023	170300	258905180	5110	5110	5110	5110	0
217	20231023	170200	258905180	5110	5110	5110	5110	0
218	20231023	170100	258905180	5110	5110	5110	5110	0
219	20231023	170000	258905180	5110	5110	5110	5110	0
220	20231023	165900	258905180	5110	5110	5110	5110	0
221	20231023	165800	258905180	5110	5110	5110	5110	0
222	20231023	165700	258905180	5110	5110	5110	5110	0
223	20231023	165600	258905180	5110	5110	5110	5110	0
224	20231023	165500	258905180	5110	5110	5110	5110	0
225	20231023	165400	258905180	5110	5110	5110	5110	0
226	20231023	165300	258905180	5110	5110	5110	5110	0
227	20231023	165200	258905180	5110	5110	5110	5110	0
228	20231023	165100	258905180	5110	5110	5110	5110	0
229	20231023	165000	258905180	5110	5110	5110	5110	0
230	20231023	164900	258905180	5110	5110	5110	5110	0
231	20231023	164800	258905180	5110	5110	5110	5110	0
232	20231023	164700	258905180	5110	5110	5110	5110	0
233	20231023	164600	258905180	5110	5110	5110	5110	0
234	20231023	164500	258905180	5110	5110	5110	5110	0
235	20231023	164400	258905180	5110	5110	5110	5110	0
236	20231023	164300	258905180	5110	5110	5110	5110	0
237	20231023	164200	258905180	5110	5110	5110	5110	0
238	20231023	164100	258905180	5110	5110	5110	5110	0
239	20231023	164000	258905180	5110	5110	5110	5110	0
240	20231023	163900	258905180	5110	5110	5110	5110	0
241	20231023	163800	258905180	5110	5110	5110	5110	0
242	20231023	163700	258905180	5110	5110	5110	5110	2836
243	20231023	163600	258905180	5110	5110	5110	5110	0
244	20231023	163500	258905180	5110	5110	5110	5110	0
245	20231023	163400	258905180	5110	5110	5110	5110	0
246	20231023	163300	258905180	5110	5110	5110	5110	0
247	20231023	163200	258905180	5110	5110	5110	5110	0
248	20231023	163100	258905180	5110	5110	5110	5110	0
249	20231023	163000	258905180	5110	5110	5110	5110	0
250	20231023	162900	258905180	5110	5110	5110	5110	0
251	20231023	162800	258905180	5110	5110	5110	5110	0
252	20231023	162700	258905180	5110	5110	5110	5110	0
253	20231023	162600	258905180	5110	5110	5110	5110	0
254	20231023	162500	258905180	5110	5110	5110	5110	0
255	20231023	162400	258905180	5110	5110	5110	5110	0
256	20231023	162300	258905180	5110	5110	5110	5110	0
257	20231023	162200	258905180	5110	5110	5110	5110	0
258	20231023	162100	258905180	5110	5110	5110	5110	0
259	20231023	162000	258905180	5110	5110	5110	5110	0
260	20231023	161900	258905180	5110	5110	5110	5110	0
261	20231023	161800	258905180	5110	5110	5110	5110	0
262	20231023	161700	258905180	5110	5110	5110	5110	0
263	20231023	161600	258905180	5110	5110	5110	5110	0
264	20231023	161500	258905180	5110	5110	5110	5110	0
265	20231023	161400	258905180	5110	5110	5110	5110	0
266	20231023	161300	258905180	5110	5110	5110	5110	0
267	20231023	161200	258905180	5110	5110	5110	5110	0
268	20231023	161100	258905180	5110	5110	5110	5110	0
269	20231023	161000	258905180	5110	5110	5110	5110	0
270	20231023	160900	258905180	5110	5110	5110	5110	0
271	20231023	160800	258905180	5110	5110	5110	5110	0
272	20231023	160700	258905180	5110	5110	5110	5110	2836
273	20231023	160600	258905180	5110	5110	5110	5110	0
274	20231023	160500	258905180	5110	5110	5110	5110	0
275	20231023	160400	258905180	5110	5110	5110	5110	0
276	20231023	160300	258905180	5110	5110	5110	5110	0
277	20231023	160200	258905180	5110	5110	5110	5110	0
278	20231023	160100	258905180	5110	5110	5110	5110	0
279	20231023	160000	258905180	5110	5110	5110	5110	0
280	20231023	155900	258905180	5110	5110	5110	5110	0
281	20231023	155800	258905180	5110	5110	5110	5110	0
282	20231023	155700	258905180	5110	5110	5110	5110	0
283	20231023	155600	258905180	5110	5110	5110	5110	0
284	20231023	155500	258905180	5110	5110	5110	5110	0
285	20231023	155400	258905180	5110	5110	5110	5110	0
286	20231023	155300	258905180	5110	5110	5110	5110	0
287	20231023	155200	258905180	5110	5110	5110	5110	0
288	20231023	155100	258905180	5110	5110	5110	5110	0
289	20231023	155000	258905180	5110	5110	5110	5110	0
290	20231023	154900	258905180	5110	5110	5110	5110	0
291	20231023	154800	258905180	5110	5110	5110	5110	0
292	20231023	154700	258905180	5110	5110	5110	5110	0
293	20231023	154600	258905180	5110	5110	5110	5110	0
294	20231023	154500	258905180	5110	5110	5110	5110	0
295	20231023	154400	258905180	5110	5110	5110	5110	0
296	20231023	154300	258905180	5110	5110	5110	5110	0
297	20231023	154200	258905180	5110	5110	5110	5110	0
298	20231023	154100	258905180	5110	5110	5110	5110	0
299	20231023	154000	258905180	5110	5110	5110	5110	0
300	20231023	153900	258905180	5110	5110	5110	5110	0
301	20231023	153800	258905180	5110	5110	5110	5110	0
302	20231023	153700	258905180	5110	5110	5110	5110	2836
303	20231023	153600	258905180	5110	5110	5110	5110	0
304	20231023	153500	258905180	5110	5110	5110	5110	0
305	20231023	153400	258905180	5110	5110	5110	5110	0
306	20231023	153300	258905180	5110	5110	5110	5110	0
307	20231023	153200	258905180	5110	5110	5110	5110	0
308	20231023	153100	258905180	5110	5110	5110	5110	0
309	20231023	153000	258905180	5110	5110	5110	5110	2836
310	20231023	152900	244413220	5120	5120	5120	5120	0
311	20231023	152800	244413220	5120	5120	5120	5120	0
312	20231023	152700	244413220	5120	5120	5120	5120	0
313	20231023	152600	244413220	5120	5120	5120	5120	0
314	20231023	152500	244413220	5120	5120	5120	5120	0
315	20231023	152400	244413220	5120	5120	5120	5120	0
316	20231023	152300	244413220	5120	5120	5120	5120	0
317	20231023	152200	244413220	5120	5120	5120	5120	0
318	20231023	152100	244413220	5120	5120	5120	5120	0
319	20231023	152000	244413220	5120	5120	5120	5120	0
320	20231023	151900	244413220	5120	5160	5160	5120	403
321	20231023	151800	242345180	5160	5160	5160	5130	39
322	20231023	151700	242143970	5160	5130	5160	5130	11
323	20231023	151600	242087240	5160	5160	5160	5160	0
324	20231023	151500	242087240	5160	5140	5160	5120	610
325	20231023	151400	238958120	5170	5170	5170	5170	0
326	20231023	151300	238958120	5170	5130	5170	5130	608
327	20231023	151200	235826920	5130	5130	5130	5130	0
328	20231023	151100	235826920	5130	5130	5130	5130	0
329	20231023	151000	235826920	5130	5130	5130	5130	0
330	20231023	150900	235826920	5130	5130	5130	5130	0
331	20231023	150800	235826920	5130	5130	5130	5120	403
332	20231023	150700	233760530	5160	5160	5160	5160	0
333	20231023	150600	233760530	5160	5160	5160	5160	0
334	20231023	150500	233760530	5160	5140	5160	5140	67
335	20231023	150400	233415350	5160	5160	5160	5160	0
336	20231023	150300	233415350	5160	5160	5160	5160	0
337	20231023	150200	233415350	5160	5160	5160	5160	0
338	20231023	150100	233415350	5160	5160	5160	5160	0
339	20231023	150000	233415350	5160	5160	5160	5160	0
340	20231023	145900	233415350	5160	5160	5160	5160	0
341	20231023	145800	233415350	5160	5140	5160	5140	11
342	20231023	145700	233358610	5160	5160	5160	5160	0
343	20231023	145600	233358610	5160	5160	5160	5160	0
344	20231023	145500	233358610	5160	5160	5160	5160	0
345	20231023	145400	233358610	5160	5160	5160	5160	0
346	20231023	145300	233358610	5160	5160	5160	5160	0
347	20231023	145200	233358610	5160	5160	5160	5160	0
348	20231023	145100	233358610	5160	5160	5160	5160	0
349	20231023	145000	233358610	5160	5150	5160	5150	20
350	20231023	144900	233255510	5160	5160	5160	5160	0
351	20231023	144800	233255510	5160	5140	5160	5140	21
352	20231023	144700	233147170	5140	5140	5140	5140	542
353	20231023	144600	230361290	5180	5180	5180	5180	0
354	20231023	144500	230361290	5180	5180	5180	5180	0
355	20231023	144400	230361290	5180	5180	5180	5180	0
356	20231023	144300	230361290	5180	5180	5180	5180	0
357	20231023	144200	230361290	5180	5140	5180	5140	2
358	20231023	144100	230350970	5190	5190	5190	5190	0
359	20231023	144000	230350970	5190	5190	5190	5190	0
360	20231023	143900	230350970	5190	5190	5190	5190	0
361	20231023	143800	230350970	5190	5190	5190	5190	0
362	20231023	143700	230350970	5190	5190	5190	5190	0
363	20231023	143600	230350970	5190	5140	5190	5140	2
364	20231023	143500	230340640	5190	5190	5190	5190	0
365	20231023	143400	230340640	5190	5190	5190	5190	0
366	20231023	143300	230340640	5190	5140	5190	5140	2
367	20231023	143200	230330310	5200	5110	5200	5110	2635
368	20231023	143100	216680790	5100	5110	5130	5100	115
369	20231023	143000	216093130	5110	5110	5110	5110	244
370	20231023	142900	214846290	5110	5110	5110	5100	108
371	20231023	142800	214294430	5100	5100	5100	5100	4
372	20231023	142700	214274030	5130	5110	5130	5110	4
373	20231023	142600	214253540	5120	5110	5120	5110	2
374	20231023	142500	214243310	5100	5120	5130	5100	8229
375	20231023	142400	172275160	5130	5130	5130	5130	16
376	20231023	142300	172193080	5140	5140	5140	5100	1815
377	20231023	142200	162925170	5140	5140	5140	5140	0
378	20231023	142100	162925170	5140	5110	5140	5110	4
379	20231023	142000	162904700	5140	5140	5140	5140	0
380	20231023	141900	162904700	5140	5130	5140	5130	23
381	20231023	141800	162786700	5150	5150	5150	5150	0
382	20231023	141700	162786700	5150	5110	5150	5110	335
383	20231023	141600	161069020	5130	5110	5130	5110	943
384	20231023	141500	156246190	5110	5120	5120	5110	1171
385	20231023	141400	150256810	5130	5130	5130	5130	4
386	20231023	141300	150236290	5120	5150	5150	5120	2312
387	20231023	141200	138389920	5170	5170	5170	5170	52
388	20231023	141100	138121080	5190	5160	5190	5150	696
389	20231023	141000	134536160	5160	5180	5180	5150	967
390	20231023	140900	129546680	5180	5180	5180	5180	0
391	20231023	140800	129546680	5180	5180	5180	5180	0
392	20231023	140700	129546680	5180	5180	5180	5180	0
393	20231023	140600	129546680	5180	5180	5180	5180	0
394	20231023	140500	129546680	5180	5180	5180	5180	0
395	20231023	140400	129546680	5180	5180	5180	5180	0
396	20231023	140300	129546680	5180	5180	5180	5180	0
397	20231023	140200	129546680	5180	5180	5180	5180	0
398	20231023	140100	129546680	5180	5180	5180	5180	0
399	20231023	140000	129546680	5180	5180	5180	5180	0
400	20231023	135900	129546680	5180	5180	5180	5180	0
401	20231023	135800	129546680	5180	5180	5180	5180	0
402	20231023	135700	129546680	5180	5180	5180	5180	0
403	20231023	135600	129546680	5180	5180	5180	5180	0
404	20231023	135500	129546680	5180	5180	5180	5180	0
405	20231023	135400	129546680	5180	5180	5180	5180	0
406	20231023	135300	129546680	5180	5180	5180	5180	0
407	20231023	135200	129546680	5180	5180	5180	5180	1
408	20231023	135100	129541500	5240	5240	5240	5240	0
409	20231023	135000	129541500	5240	5240	5240	5240	0
410	20231023	134900	129541500	5240	5240	5240	5240	0
411	20231023	134800	129541500	5240	5240	5240	5240	0
412	20231023	134700	129541500	5240	5240	5240	5240	0
413	20231023	134600	129541500	5240	5240	5240	5240	0
414	20231023	134500	129541500	5240	5240	5240	5240	0
415	20231023	134400	129541500	5240	5240	5240	5240	0
416	20231023	134300	129541500	5240	5240	5240	5240	0
417	20231023	134200	129541500	5240	5240	5240	5240	0
418	20231023	134100	129541500	5240	5240	5240	5240	0
419	20231023	134000	129541500	5240	5240	5240	5240	0
420	20231023	133900	129541500	5240	5240	5240	5240	0
421	20231023	133800	129541500	5240	5240	5240	5240	0
422	20231023	133700	129541500	5240	5240	5240	5240	0
423	20231023	133600	129541500	5240	5230	5240	5230	30
424	20231023	133500	129384450	5240	5220	5240	5170	411
425	20231023	133400	127237910	5170	5170	5170	5170	0
426	20231023	133300	127237910	5170	5170	5170	5170	0
427	20231023	133200	127237910	5170	5170	5170	5170	0
428	20231023	133100	127237910	5170	5170	5170	5170	0
429	20231023	133000	127237910	5170	5170	5170	5170	0
430	20231023	132900	127237910	5170	5170	5170	5170	1
431	20231023	132800	127232740	5170	5170	5170	5170	0
432	20231023	132700	127232740	5170	5170	5170	5170	1
433	20231023	132600	127227570	5210	5210	5210	5210	0
434	20231023	132500	127227570	5210	5210	5210	5210	0
435	20231023	132400	127227570	5210	5210	5210	5210	0
436	20231023	132300	127227570	5210	5210	5210	5210	104
437	20231023	132200	126685730	5200	5190	5200	5190	151
438	20231023	132100	125901040	5200	5200	5200	5200	16
439	20231023	132000	125817840	5200	5200	5200	5200	415
440	20231023	131900	123659840	5200	5180	5200	5150	1099
441	20231023	131800	117993090	5170	5170	5170	5170	0
442	20231023	131700	117993090	5170	5170	5170	5170	20
443	20231023	131600	117889690	5240	5240	5240	5240	0
444	20231023	131500	117889690	5240	5240	5240	5240	0
445	20231023	131400	117889690	5240	5210	5240	5160	76
446	20231023	131300	117492020	5230	5220	5230	5220	50
447	20231023	131200	117230590	5230	5230	5230	5160	198
448	20231023	131100	116202050	5160	5160	5160	5160	0
449	20231023	131000	116202050	5160	5230	5230	5160	301
450	20231023	130900	114627890	5240	5240	5240	5240	105
451	20231023	130800	114077690	5240	5130	5240	5130	3316
452	20231023	130700	96895080	5190	5190	5190	5190	0
453	20231023	130600	96895080	5190	5170	5190	5170	397
454	20231023	130500	94842470	5150	5160	5160	5150	1900
455	20231023	130400	85051470	5170	5170	5170	5170	0
456	20231023	130300	85051470	5170	5170	5170	5170	500
457	20231023	130200	82466470	5170	5170	5170	5170	1203
458	20231023	130100	76246960	5180	5200	5200	5180	625
459	20231023	130000	73007270	5200	5200	5200	5200	0
460	20231023	125900	73007270	5200	5200	5200	5200	0
461	20231023	125800	73007270	5200	5200	5200	5200	232
462	20231023	125700	71800870	5200	5200	5200	5200	768
463	20231023	125600	67807270	5200	5200	5200	5200	0
464	20231023	125500	67807270	5200	5200	5200	5200	0
465	20231023	125400	67807270	5200	5200	5200	5200	0
466	20231023	125300	67807270	5200	5200	5200	5200	0
467	20231023	125200	67807270	5200	5200	5200	5200	0
468	20231023	125100	67807270	5200	5200	5200	5200	0
469	20231023	125000	67807270	5200	5200	5200	5200	0
470	20231023	124900	67807270	5200	5200	5200	5200	0
471	20231023	124800	67807270	5200	5200	5200	5200	0
472	20231023	124700	67807270	5200	5200	5200	5200	0
473	20231023	124600	67807270	5200	5200	5200	5200	0
474	20231023	124500	67807270	5200	5200	5200	5200	0
475	20231023	124400	67807270	5200	5200	5200	5200	19
476	20231023	124300	67708470	5200	5200	5200	5200	0
477	20231023	124200	67708470	5200	5200	5200	5200	0
478	20231023	124100	67708470	5200	5200	5200	5200	0
479	20231023	124000	67708470	5200	5200	5200	5200	0
480	20231023	123900	67708470	5200	5200	5200	5200	0
481	20231023	123800	67708470	5200	5200	5200	5200	0
482	20231023	123700	67708470	5200	5200	5200	5200	0
483	20231023	123600	67708470	5200	5200	5200	5200	0
484	20231023	123500	67708470	5200	5200	5200	5200	0
485	20231023	123400	67708470	5200	5200	5200	5200	0
486	20231023	123300	67708470	5200	5200	5200	5200	0
487	20231023	123200	67708470	5200	5200	5200	5200	194
488	20231023	123100	66699670	5200	5200	5200	5200	6
489	20231023	123000	66668470	5200	5200	5200	5200	0
490	20231023	122900	66668470	5200	5200	5200	5200	0
491	20231023	122800	66668470	5200	5200	5200	5200	0
492	20231023	122700	66668470	5200	5200	5200	5200	0
493	20231023	122600	66668470	5200	5200	5200	5200	50
494	20231023	122500	66408470	5200	5200	5200	5200	0
495	20231023	122400	66408470	5200	5200	5200	5200	0
496	20231023	122300	66408470	5200	5200	5200	5200	0
497	20231023	122200	66408470	5200	5200	5200	5200	235
498	20231023	122100	65186470	5200	5200	5200	5200	0
499	20231023	122000	65186470	5200	5200	5200	5200	0
500	20231023	121900	65186470	5200	5210	5210	5200	901
501	20231023	121800	60501070	5210	5240	5240	5200	2084
502	20231023	121700	49639800	5290	5290	5290	5290	0
503	20231023	121600	49639800	5290	5290	5290	5290	0
504	20231023	121500	49639800	5290	5250	5290	5250	2000
505	20231023	121400	39095660	5260	5260	5260	5260	0
506	20231023	121300	39095660	5260	5260	5260	5260	0
507	20231023	121200	39095660	5260	5260	5260	5260	0
508	20231023	121100	39095660	5260	5260	5260	5260	0
509	20231023	121000	39095660	5260	5260	5260	5260	0
510	20231023	120900	39095660	5260	5260	5260	5260	2
511	20231023	120800	39085140	5270	5270	5270	5270	0
512	20231023	120700	39085140	5270	5270	5270	5270	1
513	20231023	120600	39079870	5290	5290	5290	5290	0
514	20231023	120500	39079870	5290	5290	5290	5290	0
515	20231023	120400	39079870	5290	5290	5290	5290	0
516	20231023	120300	39079870	5290	5290	5290	5290	0
517	20231023	120200	39079870	5290	5290	5290	5290	0
518	20231023	120100	39079870	5290	5290	5290	5290	0
519	20231023	120000	39079870	5290	5290	5290	5290	0
520	20231023	115900	39079870	5290	5290	5290	5290	0
521	20231023	115800	39079870	5290	5290	5290	5290	0
522	20231023	115700	39079870	5290	5290	5290	5290	0
523	20231023	115600	39079870	5290	5290	5290	5290	0
524	20231023	115500	39079870	5290	5290	5290	5290	0
525	20231023	115400	39079870	5290	5290	5290	5290	0
526	20231023	115300	39079870	5290	5290	5290	5290	0
527	20231023	115200	39079870	5290	5290	5290	5290	0
528	20231023	115100	39079870	5290	5290	5290	5290	0
529	20231023	115000	39079870	5290	5290	5290	5290	0
530	20231023	114900	39079870	5290	5290	5290	5290	0
531	20231023	114800	39079870	5290	5290	5290	5290	0
532	20231023	114700	39079870	5290	5290	5290	5290	0
533	20231023	114600	39079870	5290	5290	5290	5290	0
534	20231023	114500	39079870	5290	5290	5290	5290	0
535	20231023	114400	39079870	5290	5290	5290	5290	0
536	20231023	114300	39079870	5290	5290	5290	5290	0
537	20231023	114200	39079870	5290	5290	5290	5290	0
538	20231023	114100	39079870	5290	5290	5290	5290	0
539	20231023	114000	39079870	5290	5290	5290	5290	0
540	20231023	113900	39079870	5290	5290	5290	5290	0
541	20231023	113800	39079870	5290	5290	5290	5290	0
542	20231023	113700	39079870	5290	5290	5290	5290	0
543	20231023	113600	39079870	5290	5290	5290	5290	0
544	20231023	113500	39079870	5290	5290	5290	5290	0
545	20231023	113400	39079870	5290	5290	5290	5290	0
546	20231023	113300	39079870	5290	5290	5290	5290	0
547	20231023	113200	39079870	5290	5290	5290	5290	0
548	20231023	113100	39079870	5290	5290	5290	5290	0
549	20231023	113000	39079870	5290	5290	5290	5290	0
550	20231023	112900	39079870	5290	5290	5290	5290	0
551	20231023	112800	39079870	5290	5290	5290	5290	0
552	20231023	112700	39079870	5290	5290	5290	5290	0
553	20231023	112600	39079870	5290	5290	5290	5290	0
554	20231023	112500	39079870	5290	5290	5290	5290	0
555	20231023	112400	39079870	5290	5290	5290	5290	0
556	20231023	112300	39079870	5290	5290	5290	5290	0
557	20231023	112200	39079870	5290	5290	5290	5290	0
558	20231023	112100	39079870	5290	5290	5290	5290	0
559	20231023	112000	39079870	5290	5290	5290	5290	0
560	20231023	111900	39079870	5290	5260	5290	5260	260
561	20231023	111800	37709130	5210	5240	5240	5210	350
562	20231023	111700	35881830	5250	5250	5250	5250	470
563	20231023	111600	33414330	5280	5280	5280	5280	0
564	20231023	111500	33414330	5280	5280	5280	5280	0
565	20231023	111400	33414330	5280	5280	5280	5280	0
566	20231023	111300	33414330	5280	5280	5280	5280	0
567	20231023	111200	33414330	5280	5280	5280	5280	0
568	20231023	111100	33414330	5280	5280	5280	5280	0
569	20231023	111000	33414330	5280	5280	5280	5280	0
570	20231023	110900	33414330	5280	5280	5280	5280	1
571	20231023	110800	33409050	5250	5250	5250	5250	0
572	20231023	110700	33409050	5250	5250	5250	5250	0
573	20231023	110600	33409050	5250	5250	5250	5250	0
574	20231023	110500	33409050	5250	5250	5250	5250	0
575	20231023	110400	33409050	5250	5250	5250	5250	0
576	20231023	110300	33409050	5250	5250	5250	5250	0
577	20231023	110200	33409050	5250	5250	5250	5250	30
578	20231023	110100	33251550	5290	5290	5290	5290	0
579	20231023	110000	33251550	5290	5290	5290	5290	0
580	20231023	105900	33251550	5290	5290	5290	5290	0
581	20231023	105800	33251550	5290	5290	5290	5290	0
582	20231023	105700	33251550	5290	5290	5290	5290	0
583	20231023	105600	33251550	5290	5290	5290	5290	0
584	20231023	105500	33251550	5290	5290	5290	5290	0
585	20231023	105400	33251550	5290	5290	5290	5290	0
586	20231023	105300	33251550	5290	5290	5290	5290	0
587	20231023	105200	33251550	5290	5290	5290	5290	0
588	20231023	105100	33251550	5290	5290	5290	5290	0
589	20231023	105000	33251550	5290	5290	5290	5290	0
590	20231023	104900	33251550	5290	5290	5290	5290	0
591	20231023	104800	33251550	5290	5230	5290	5230	932
592	20231023	104700	28337120	5220	5220	5220	5220	5
593	20231023	104600	28311020	5220	5220	5220	5220	50
594	20231023	104500	28050020	5230	5230	5230	5230	0
595	20231023	104400	28050020	5230	5230	5230	5230	5
596	20231023	104300	28023870	5230	5230	5230	5230	0
597	20231023	104200	28023870	5230	5230	5230	5230	0
598	20231023	104100	28023870	5230	5230	5230	5230	0
599	20231023	104000	28023870	5230	5230	5230	5230	95
600	20231023	103900	27527020	5240	5240	5240	5240	0
601	20231023	103800	27527020	5240	5240	5240	5240	0
602	20231023	103700	27527020	5240	5240	5240	5240	0
603	20231023	103600	27527020	5240	5240	5240	5240	0
604	20231023	103500	27527020	5240	5240	5240	5240	0
605	20231023	103400	27527020	5240	5240	5240	5240	93
606	20231023	103300	27039700	5240	5240	5240	5240	0
607	20231023	103200	27039700	5240	5240	5240	5240	0
608	20231023	103100	27039700	5240	5240	5240	5240	0
609	20231023	103000	27039700	5240	5240	5240	5240	0
610	20231023	102900	27039700	5240	5240	5240	5240	0
611	20231023	102800	27039700	5240	5240	5240	5240	50
612	20231023	102700	26777700	5230	5230	5230	5230	0
613	20231023	102600	26777700	5230	5230	5230	5230	0
614	20231023	102500	26777700	5230	5230	5230	5230	0
615	20231023	102400	26777700	5230	5230	5230	5230	0
616	20231023	102300	26777700	5230	5230	5230	5230	0
617	20231023	102200	26777700	5230	5230	5230	5230	0
618	20231023	102100	26777700	5230	5230	5230	5230	0
619	20231023	102000	26777700	5230	5230	5230	5230	0
620	20231023	101900	26777700	5230	5230	5230	5230	16
621	20231023	101800	26694020	5230	5230	5230	5230	0
622	20231023	101700	26694020	5230	5230	5230	5230	1
623	20231023	101600	26688790	5230	5230	5230	5230	0
624	20231023	101500	26688790	5230	5230	5230	5230	10
625	20231023	101400	26636490	5220	5230	5230	5220	256
626	20231023	101300	25299930	5290	5290	5290	5290	0
627	20231023	101200	25299930	5290	5290	5290	5290	0
628	20231023	101100	25299930	5290	5290	5290	5290	0
629	20231023	101000	25299930	5290	5290	5290	5290	0
630	20231023	100900	25299930	5290	5290	5290	5290	0
631	20231023	100800	25299930	5290	5290	5290	5290	0
632	20231023	100700	25299930	5290	5290	5290	5290	0
633	20231023	100600	25299930	5290	5290	5290	5290	0
634	20231023	100500	25299930	5290	5290	5290	5290	0
635	20231023	100400	25299930	5290	5290	5290	5290	0
636	20231023	100300	25299930	5290	5290	5290	5290	0
637	20231023	100200	25299930	5290	5290	5290	5290	0
638	20231023	100100	25299930	5290	5290	5290	5290	1
639	20231023	100000	25294640	5290	5290	5290	5290	0
640	20231023	095900	25294640	5290	5290	5290	5290	0
641	20231023	095800	25294640	5290	5280	5290	5280	11
642	20231023	095700	25236550	5230	5230	5230	5230	10
643	20231023	095600	25184250	5300	5300	5300	5300	0
644	20231023	095500	25184250	5300	5300	5300	5300	0
645	20231023	095400	25184250	5300	5300	5300	5300	0
646	20231023	095300	25184250	5300	5300	5300	5300	0
647	20231023	095200	25184250	5300	5300	5300	5300	0
648	20231023	095100	25184250	5300	5260	5300	5260	163
649	20231023	095000	24323710	5220	5220	5220	5220	0
650	20231023	094900	24323710	5220	5220	5220	5220	0
651	20231023	094800	24323710	5220	5220	5220	5220	0
652	20231023	094700	24323710	5220	5220	5220	5220	94
653	20231023	094600	23833030	5300	5300	5300	5300	0
654	20231023	094500	23833030	5300	5300	5300	5300	0
655	20231023	094400	23833030	5300	5300	5300	5300	1
656	20231023	094300	23827730	5300	5300	5300	5300	0
657	20231023	094200	23827730	5300	5300	5300	5300	1
658	20231023	094100	23822430	5300	5300	5300	5300	0
659	20231023	094000	23822430	5300	5300	5300	5300	1
660	20231023	093900	23817130	5300	5300	5300	5300	2
661	20231023	093800	23806530	5300	5300	5300	5300	2
662	20231023	093700	23795930	5300	5280	5300	5280	89
663	20231023	093600	23324980	5300	5290	5300	5280	480
664	20231023	093500	20786620	5290	5210	5290	5210	1457
665	20231023	093400	13162260	5220	5220	5220	5220	0
666	20231023	093300	13162260	5220	5220	5220	5220	5
667	20231023	093200	13136160	5220	5220	5220	5220	2
668	20231023	093100	13125720	5220	5220	5220	5220	1
669	20231023	093000	13120500	5230	5230	5230	5230	0
670	20231023	092900	13120500	5230	5230	5230	5230	1
671	20231023	092800	13115270	5230	5230	5230	5230	0
672	20231023	092700	13115270	5230	5230	5230	5230	1
673	20231023	092600	13110040	5220	5270	5270	5220	114
674	20231023	092500	12514910	5230	5230	5230	5230	355
675	20231023	092400	10658260	5220	5220	5220	5220	5
676	20231023	092300	10632160	5230	5230	5230	5230	23
677	20231023	092200	10511870	5290	5290	5290	5290	1
678	20231023	092100	10506580	5300	5250	5300	5250	183
679	20231023	092000	9540650	5220	5250	5250	5220	23
680	20231023	091900	9420200	5270	5270	5270	5270	1
681	20231023	091800	9414930	5250	5300	5300	5250	141
682	20231023	091700	8674630	5300	5300	5300	5300	0
683	20231023	091600	8674630	5300	5300	5300	5300	1
684	20231023	091500	8669330	5300	5300	5300	5300	1
685	20231023	091400	8664030	5300	5300	5300	5300	0
686	20231023	091300	8664030	5300	5300	5300	5300	438
687	20231023	091200	6342630	5300	5300	5300	5300	4
688	20231023	091100	6321430	5300	5300	5300	5300	2
689	20231023	091000	6310830	5280	5230	5280	5230	542
690	20231023	090900	3476120	5230	5230	5230	5230	259
691	20231023	090800	2121550	5230	5240	5240	5230	350
692	20231023	090700	290720	5280	5280	5280	5280	0
693	20231023	090600	290720	5280	5290	5290	5280	48
694	20231023	090500	36820	5290	5290	5290	5290	0
695	20231023	090400	36820	5290	5290	5290	5290	0
696	20231023	090300	36820	5290	5290	5290	5290	0
697	20231023	090200	36820	5290	5290	5290	5290	0
698	20231023	090100	36820	5290	5230	5290	5230	7
699	20231023	090000	0	5290	5290	5290	5290	0