KissMeData/080010/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193800	115938080	5340	5340	5340	5340	3053
3	20231023	193700	115938080	5340	5340	5340	5340	0
4	20231023	193600	115938080	5340	5340	5340	5340	0
5	20231023	193500	115938080	5340	5340	5340	5340	0
6	20231023	193400	115938080	5340	5340	5340	5340	0
7	20231023	193300	115938080	5340	5340	5340	5340	0
8	20231023	193200	115938080	5340	5340	5340	5340	0
9	20231023	193100	115938080	5340	5340	5340	5340	0
10	20231023	193000	115938080	5340	5340	5340	5340	0
11	20231023	192900	115938080	5340	5340	5340	5340	0
12	20231023	192800	115938080	5340	5340	5340	5340	0
13	20231023	192700	115938080	5340	5340	5340	5340	0
14	20231023	192600	115938080	5340	5340	5340	5340	0
15	20231023	192500	115938080	5340	5340	5340	5340	0
16	20231023	192400	115938080	5340	5340	5340	5340	0
17	20231023	192300	115938080	5340	5340	5340	5340	0
18	20231023	192200	115938080	5340	5340	5340	5340	0
19	20231023	192100	115938080	5340	5340	5340	5340	0
20	20231023	192000	115938080	5340	5340	5340	5340	0
21	20231023	191900	115938080	5340	5340	5340	5340	0
22	20231023	191800	115938080	5340	5340	5340	5340	0
23	20231023	191700	115938080	5340	5340	5340	5340	0
24	20231023	191600	115938080	5340	5340	5340	5340	0
25	20231023	191500	115938080	5340	5340	5340	5340	0
26	20231023	191400	115938080	5340	5340	5340	5340	0
27	20231023	191300	115938080	5340	5340	5340	5340	0
28	20231023	191200	115938080	5340	5340	5340	5340	0
29	20231023	191100	115938080	5340	5340	5340	5340	0
30	20231023	191000	115938080	5340	5340	5340	5340	0
31	20231023	190900	115938080	5340	5340	5340	5340	0
32	20231023	190800	115938080	5340	5340	5340	5340	3053
33	20231023	190700	115938080	5340	5340	5340	5340	0
34	20231023	190600	115938080	5340	5340	5340	5340	0
35	20231023	190500	115938080	5340	5340	5340	5340	0
36	20231023	190400	115938080	5340	5340	5340	5340	0
37	20231023	190300	115938080	5340	5340	5340	5340	0
38	20231023	190200	115938080	5340	5340	5340	5340	0
39	20231023	190100	115938080	5340	5340	5340	5340	0
40	20231023	190000	115938080	5340	5340	5340	5340	0
41	20231023	185900	115938080	5340	5340	5340	5340	0
42	20231023	185800	115938080	5340	5340	5340	5340	0
43	20231023	185700	115938080	5340	5340	5340	5340	0
44	20231023	185600	115938080	5340	5340	5340	5340	0
45	20231023	185500	115938080	5340	5340	5340	5340	0
46	20231023	185400	115938080	5340	5340	5340	5340	0
47	20231023	185300	115938080	5340	5340	5340	5340	0
48	20231023	185200	115938080	5340	5340	5340	5340	0
49	20231023	185100	115938080	5340	5340	5340	5340	0
50	20231023	185000	115938080	5340	5340	5340	5340	0
51	20231023	184900	115938080	5340	5340	5340	5340	0
52	20231023	184800	115938080	5340	5340	5340	5340	0
53	20231023	184700	115938080	5340	5340	5340	5340	0
54	20231023	184600	115938080	5340	5340	5340	5340	0
55	20231023	184500	115938080	5340	5340	5340	5340	0
56	20231023	184400	115938080	5340	5340	5340	5340	0
57	20231023	184300	115938080	5340	5340	5340	5340	0
58	20231023	184200	115938080	5340	5340	5340	5340	0
59	20231023	184100	115938080	5340	5340	5340	5340	0
60	20231023	184000	115938080	5340	5340	5340	5340	0
61	20231023	183900	115938080	5340	5340	5340	5340	0
62	20231023	183800	115938080	5340	5340	5340	5340	3053
63	20231023	183700	115938080	5340	5340	5340	5340	0
64	20231023	183600	115938080	5340	5340	5340	5340	0
65	20231023	183500	115938080	5340	5340	5340	5340	0
66	20231023	183400	115938080	5340	5340	5340	5340	0
67	20231023	183300	115938080	5340	5340	5340	5340	0
68	20231023	183200	115938080	5340	5340	5340	5340	0
69	20231023	183100	115938080	5340	5340	5340	5340	0
70	20231023	183000	115938080	5340	5340	5340	5340	0
71	20231023	182900	115938080	5340	5340	5340	5340	0
72	20231023	182800	115938080	5340	5340	5340	5340	0
73	20231023	182700	115938080	5340	5340	5340	5340	0
74	20231023	182600	115938080	5340	5340	5340	5340	0
75	20231023	182500	115938080	5340	5340	5340	5340	0
76	20231023	182400	115938080	5340	5340	5340	5340	0
77	20231023	182300	115938080	5340	5340	5340	5340	0
78	20231023	182200	115938080	5340	5340	5340	5340	0
79	20231023	182100	115938080	5340	5340	5340	5340	0
80	20231023	182000	115938080	5340	5340	5340	5340	0
81	20231023	181900	115938080	5340	5340	5340	5340	0
82	20231023	181800	115938080	5340	5340	5340	5340	0
83	20231023	181700	115938080	5340	5340	5340	5340	0
84	20231023	181600	115938080	5340	5340	5340	5340	0
85	20231023	181500	115938080	5340	5340	5340	5340	0
86	20231023	181400	115938080	5340	5340	5340	5340	0
87	20231023	181300	115938080	5340	5340	5340	5340	0
88	20231023	181200	115938080	5340	5340	5340	5340	0
89	20231023	181100	115938080	5340	5340	5340	5340	0
90	20231023	181000	115938080	5340	5340	5340	5340	0
91	20231023	180900	115938080	5340	5340	5340	5340	0
92	20231023	180800	115938080	5340	5340	5340	5340	3053
93	20231023	180700	115938080	5340	5340	5340	5340	0
94	20231023	180600	115938080	5340	5340	5340	5340	0
95	20231023	180500	115938080	5340	5340	5340	5340	0
96	20231023	180400	115938080	5340	5340	5340	5340	0
97	20231023	180300	115938080	5340	5340	5340	5340	0
98	20231023	180200	115938080	5340	5340	5340	5340	0
99	20231023	180100	115938080	5340	5340	5340	5340	0
100	20231023	180000	115938080	5340	5340	5340	5340	0
101	20231023	175900	115938080	5340	5340	5340	5340	0
102	20231023	175800	115938080	5340	5340	5340	5340	0
103	20231023	175700	115938080	5340	5340	5340	5340	0
104	20231023	175600	115938080	5340	5340	5340	5340	0
105	20231023	175500	115938080	5340	5340	5340	5340	0
106	20231023	175400	115938080	5340	5340	5340	5340	0
107	20231023	175300	115938080	5340	5340	5340	5340	0
108	20231023	175200	115938080	5340	5340	5340	5340	0
109	20231023	175100	115938080	5340	5340	5340	5340	0
110	20231023	175000	115938080	5340	5340	5340	5340	0
111	20231023	174900	115938080	5340	5340	5340	5340	0
112	20231023	174800	115938080	5340	5340	5340	5340	0
113	20231023	174700	115938080	5340	5340	5340	5340	0
114	20231023	174600	115938080	5340	5340	5340	5340	0
115	20231023	174500	115938080	5340	5340	5340	5340	0
116	20231023	174400	115938080	5340	5340	5340	5340	0
117	20231023	174300	115938080	5340	5340	5340	5340	0
118	20231023	174200	115938080	5340	5340	5340	5340	0
119	20231023	174100	115938080	5340	5340	5340	5340	0
120	20231023	174000	115938080	5340	5340	5340	5340	0
121	20231023	173900	115938080	5340	5340	5340	5340	0
122	20231023	173800	115938080	5340	5340	5340	5340	3053
123	20231023	173700	115938080	5340	5340	5340	5340	0
124	20231023	173600	115938080	5340	5340	5340	5340	0
125	20231023	173500	115938080	5340	5340	5340	5340	0
126	20231023	173400	115938080	5340	5340	5340	5340	0
127	20231023	173300	115938080	5340	5340	5340	5340	0
128	20231023	173200	115938080	5340	5340	5340	5340	0
129	20231023	173100	115938080	5340	5340	5340	5340	0
130	20231023	173000	115938080	5340	5340	5340	5340	0
131	20231023	172900	115938080	5340	5340	5340	5340	0
132	20231023	172800	115938080	5340	5340	5340	5340	0
133	20231023	172700	115938080	5340	5340	5340	5340	0
134	20231023	172600	115938080	5340	5340	5340	5340	0
135	20231023	172500	115938080	5340	5340	5340	5340	0
136	20231023	172400	115938080	5340	5340	5340	5340	0
137	20231023	172300	115938080	5340	5340	5340	5340	0
138	20231023	172200	115938080	5340	5340	5340	5340	0
139	20231023	172100	115938080	5340	5340	5340	5340	0
140	20231023	172000	115938080	5340	5340	5340	5340	0
141	20231023	171900	115938080	5340	5340	5340	5340	0
142	20231023	171800	115938080	5340	5340	5340	5340	0
143	20231023	171700	115938080	5340	5340	5340	5340	0
144	20231023	171600	115938080	5340	5340	5340	5340	0
145	20231023	171500	115938080	5340	5340	5340	5340	0
146	20231023	171400	115938080	5340	5340	5340	5340	0
147	20231023	171300	115938080	5340	5340	5340	5340	0
148	20231023	171200	115938080	5340	5340	5340	5340	0
149	20231023	171100	115938080	5340	5340	5340	5340	0
150	20231023	171000	115938080	5340	5340	5340	5340	0
151	20231023	170900	115938080	5340	5340	5340	5340	0
152	20231023	170800	115938080	5340	5340	5340	5340	3053
153	20231023	170700	115938080	5340	5340	5340	5340	0
154	20231023	170600	115938080	5340	5340	5340	5340	0
155	20231023	170500	115938080	5340	5340	5340	5340	0
156	20231023	170400	115938080	5340	5340	5340	5340	0
157	20231023	170300	115938080	5340	5340	5340	5340	0
158	20231023	170200	115938080	5340	5340	5340	5340	0
159	20231023	170100	115938080	5340	5340	5340	5340	0
160	20231023	170000	115938080	5340	5340	5340	5340	0
161	20231023	165900	115938080	5340	5340	5340	5340	0
162	20231023	165800	115938080	5340	5340	5340	5340	0
163	20231023	165700	115938080	5340	5340	5340	5340	0
164	20231023	165600	115938080	5340	5340	5340	5340	0
165	20231023	165500	115938080	5340	5340	5340	5340	0
166	20231023	165400	115938080	5340	5340	5340	5340	0
167	20231023	165300	115938080	5340	5340	5340	5340	0
168	20231023	165200	115938080	5340	5340	5340	5340	0
169	20231023	165100	115938080	5340	5340	5340	5340	0
170	20231023	165000	115938080	5340	5340	5340	5340	0
171	20231023	164900	115938080	5340	5340	5340	5340	0
172	20231023	164800	115938080	5340	5340	5340	5340	0
173	20231023	164700	115938080	5340	5340	5340	5340	0
174	20231023	164600	115938080	5340	5340	5340	5340	0
175	20231023	164500	115938080	5340	5340	5340	5340	0
176	20231023	164400	115938080	5340	5340	5340	5340	0
177	20231023	164300	115938080	5340	5340	5340	5340	0
178	20231023	164200	115938080	5340	5340	5340	5340	0
179	20231023	164100	115938080	5340	5340	5340	5340	0
180	20231023	164000	115938080	5340	5340	5340	5340	0
181	20231023	163900	115938080	5340	5340	5340	5340	0
182	20231023	163800	115938080	5340	5340	5340	5340	3053
183	20231023	163700	115938080	5340	5340	5340	5340	0
184	20231023	163600	115938080	5340	5340	5340	5340	0
185	20231023	163500	115938080	5340	5340	5340	5340	0
186	20231023	163400	115938080	5340	5340	5340	5340	0
187	20231023	163300	115938080	5340	5340	5340	5340	0
188	20231023	163200	115938080	5340	5340	5340	5340	0
189	20231023	163100	115938080	5340	5340	5340	5340	0
190	20231023	163000	115938080	5340	5340	5340	5340	0
191	20231023	162900	115938080	5340	5340	5340	5340	0
192	20231023	162800	115938080	5340	5340	5340	5340	0
193	20231023	162700	115938080	5340	5340	5340	5340	0
194	20231023	162600	115938080	5340	5340	5340	5340	0
195	20231023	162500	115938080	5340	5340	5340	5340	0
196	20231023	162400	115938080	5340	5340	5340	5340	0
197	20231023	162300	115938080	5340	5340	5340	5340	0
198	20231023	162200	115938080	5340	5340	5340	5340	0
199	20231023	162100	115938080	5340	5340	5340	5340	0
200	20231023	162000	115938080	5340	5340	5340	5340	0
201	20231023	161900	115938080	5340	5340	5340	5340	0
202	20231023	161800	115938080	5340	5340	5340	5340	0
203	20231023	161700	115938080	5340	5340	5340	5340	0
204	20231023	161600	115938080	5340	5340	5340	5340	0
205	20231023	161500	115938080	5340	5340	5340	5340	0
206	20231023	161400	115938080	5340	5340	5340	5340	0
207	20231023	161300	115938080	5340	5340	5340	5340	0
208	20231023	161200	115938080	5340	5340	5340	5340	0
209	20231023	161100	115938080	5340	5340	5340	5340	0
210	20231023	161000	115938080	5340	5340	5340	5340	0
211	20231023	160900	115938080	5340	5340	5340	5340	0
212	20231023	160800	115938080	5340	5340	5340	5340	3053
213	20231023	160700	115938080	5340	5340	5340	5340	0
214	20231023	160600	115938080	5340	5340	5340	5340	0
215	20231023	160500	115938080	5340	5340	5340	5340	0
216	20231023	160400	115938080	5340	5340	5340	5340	0
217	20231023	160300	115938080	5340	5340	5340	5340	0
218	20231023	160200	115938080	5340	5340	5340	5340	0
219	20231023	160100	115938080	5340	5340	5340	5340	0
220	20231023	160000	115938080	5340	5340	5340	5340	0
221	20231023	155900	115938080	5340	5340	5340	5340	0
222	20231023	155800	115938080	5340	5340	5340	5340	0
223	20231023	155700	115938080	5340	5340	5340	5340	0
224	20231023	155600	115938080	5340	5340	5340	5340	0
225	20231023	155500	115938080	5340	5340	5340	5340	0
226	20231023	155400	115938080	5340	5340	5340	5340	0
227	20231023	155300	115938080	5340	5340	5340	5340	0
228	20231023	155200	115938080	5340	5340	5340	5340	0
229	20231023	155100	115938080	5340	5340	5340	5340	0
230	20231023	155000	115938080	5340	5340	5340	5340	0
231	20231023	154900	115938080	5340	5340	5340	5340	0
232	20231023	154800	115938080	5340	5340	5340	5340	0
233	20231023	154700	115938080	5340	5340	5340	5340	0
234	20231023	154600	115938080	5340	5340	5340	5340	0
235	20231023	154500	115938080	5340	5340	5340	5340	0
236	20231023	154400	115938080	5340	5340	5340	5340	0
237	20231023	154300	115938080	5340	5340	5340	5340	0
238	20231023	154200	115938080	5340	5340	5340	5340	0
239	20231023	154100	115938080	5340	5340	5340	5340	0
240	20231023	154000	115938080	5340	5340	5340	5340	0
241	20231023	153900	115938080	5340	5340	5340	5340	0
242	20231023	153800	115938080	5340	5340	5340	5340	3053
243	20231023	153700	115938080	5340	5340	5340	5340	0
244	20231023	153600	115938080	5340	5340	5340	5340	0
245	20231023	153500	115938080	5340	5340	5340	5340	0
246	20231023	153400	115938080	5340	5340	5340	5340	0
247	20231023	153300	115938080	5340	5340	5340	5340	0
248	20231023	153200	115938080	5340	5340	5340	5340	0
249	20231023	153100	115938080	5340	5340	5340	5340	0
250	20231023	153000	115938080	5340	5340	5340	5340	3053
251	20231023	152900	99635060	5370	5370	5370	5370	0
252	20231023	152800	99635060	5370	5370	5370	5370	0
253	20231023	152700	99635060	5370	5370	5370	5370	0
254	20231023	152600	99635060	5370	5370	5370	5370	0
255	20231023	152500	99635060	5370	5370	5370	5370	0
256	20231023	152400	99635060	5370	5370	5370	5370	0
257	20231023	152300	99635060	5370	5370	5370	5370	0
258	20231023	152200	99635060	5370	5370	5370	5370	0
259	20231023	152100	99635060	5370	5370	5370	5370	0
260	20231023	152000	99635060	5370	5370	5370	5370	0
261	20231023	151900	99635060	5370	5300	5370	5300	964
262	20231023	151800	94496800	5300	5280	5300	5270	932
263	20231023	151700	89571690	5290	5270	5290	5260	61
264	20231023	151600	89249750	5300	5220	5300	5220	351
265	20231023	151500	87411300	5210	5210	5210	5210	74
266	20231023	151400	87025760	5210	5210	5210	5210	0
267	20231023	151300	87025760	5210	5210	5210	5210	0
268	20231023	151200	87025760	5210	5210	5210	5210	17
269	20231023	151100	86937190	5220	5220	5220	5220	0
270	20231023	151000	86937190	5220	5220	5220	5220	0
271	20231023	150900	86937190	5220	5220	5220	5220	0
272	20231023	150800	86937190	5220	5230	5240	5220	89
273	20231023	150700	86471650	5240	5240	5240	5240	254
274	20231023	150600	85140690	5180	5190	5190	5180	2
275	20231023	150500	85130320	5240	5200	5240	5200	29
276	20231023	150400	84979320	5200	5200	5200	5200	0
277	20231023	150300	84979320	5200	5230	5240	5200	15
278	20231023	150200	84900930	5240	5240	5240	5240	0
279	20231023	150100	84900930	5240	5200	5240	5200	389
280	20231023	150000	82873990	5200	5200	5200	5200	0
281	20231023	145900	82873990	5200	5190	5200	5190	431
282	20231023	145800	80632920	5190	5190	5190	5190	0
283	20231023	145700	80632920	5190	5190	5190	5190	0
284	20231023	145600	80632920	5190	5190	5190	5190	0
285	20231023	145500	80632920	5190	5190	5190	5190	0
286	20231023	145400	80632920	5190	5190	5190	5190	0
287	20231023	145300	80632920	5190	5190	5190	5190	0
288	20231023	145200	80632920	5190	5190	5190	5190	0
289	20231023	145100	80632920	5190	5190	5190	5190	0
290	20231023	145000	80632920	5190	5190	5190	5190	0
291	20231023	144900	80632920	5190	5190	5190	5190	0
292	20231023	144800	80632920	5190	5190	5200	5190	291
293	20231023	144700	79122570	5190	5190	5190	5190	100
294	20231023	144600	78603570	5200	5200	5200	5200	0
295	20231023	144500	78603570	5200	5200	5200	5200	0
296	20231023	144400	78603570	5200	5200	5200	5200	0
297	20231023	144300	78603570	5200	5200	5200	5200	0
298	20231023	144200	78603570	5200	5200	5200	5200	0
299	20231023	144100	78603570	5200	5200	5200	5200	0
300	20231023	144000	78603570	5200	5160	5200	5160	58
301	20231023	143900	78302410	5160	5160	5160	5160	200
302	20231023	143800	77270410	5150	5160	5160	5150	340
303	20231023	143700	75519400	5170	5170	5170	5170	0
304	20231023	143600	75519400	5170	5170	5170	5170	0
305	20231023	143500	75519400	5170	5170	5170	5170	2
306	20231023	143400	75509060	5150	5150	5150	5150	71
307	20231023	143300	75143410	5140	5140	5140	5140	117
308	20231023	143200	74542030	5140	5160	5160	5140	4210
309	20231023	143100	52878550	5170	5170	5170	5170	0
310	20231023	143000	52878550	5170	5170	5170	5170	0
311	20231023	142900	52878550	5170	5170	5170	5170	0
312	20231023	142800	52878550	5170	5180	5180	5170	2003
313	20231023	142700	42521560	5230	5230	5230	5230	2
314	20231023	142600	42511100	5190	5190	5190	5190	0
315	20231023	142500	42511100	5190	5190	5190	5190	0
316	20231023	142400	42511100	5190	5190	5190	5190	0
317	20231023	142300	42511100	5190	5190	5190	5190	0
318	20231023	142200	42511100	5190	5190	5190	5190	866
319	20231023	142100	38016560	5190	5190	5190	5190	134
320	20231023	142000	37321100	5240	5240	5240	5240	0
321	20231023	141900	37321100	5240	5240	5240	5240	0
322	20231023	141800	37321100	5240	5240	5240	5240	0
323	20231023	141700	37321100	5240	5230	5240	5230	7
324	20231023	141600	37284470	5170	5170	5170	5170	0
325	20231023	141500	37284470	5170	5170	5170	5170	0
326	20231023	141400	37284470	5170	5170	5170	5170	5
327	20231023	141300	37258620	5250	5250	5250	5250	0
328	20231023	141200	37258620	5250	5250	5250	5250	0
329	20231023	141100	37258620	5250	5250	5250	5250	0
330	20231023	141000	37258620	5250	5250	5250	5250	0
331	20231023	140900	37258620	5250	5250	5250	5250	0
332	20231023	140800	37258620	5250	5250	5250	5250	0
333	20231023	140700	37258620	5250	5250	5250	5250	0
334	20231023	140600	37258620	5250	5250	5250	5250	0
335	20231023	140500	37258620	5250	5250	5250	5250	0
336	20231023	140400	37258620	5250	5250	5250	5250	0
337	20231023	140300	37258620	5250	5250	5250	5250	0
338	20231023	140200	37258620	5250	5250	5250	5250	0
339	20231023	140100	37258620	5250	5250	5250	5250	0
340	20231023	140000	37258620	5250	5250	5250	5250	0
341	20231023	135900	37258620	5250	5250	5250	5250	0
342	20231023	135800	37258620	5250	5250	5250	5250	0
343	20231023	135700	37258620	5250	5250	5250	5250	0
344	20231023	135600	37258620	5250	5170	5250	5170	1420
345	20231023	135500	29886520	5170	5170	5170	5170	0
346	20231023	135400	29886520	5170	5170	5170	5170	0
347	20231023	135300	29886520	5170	5170	5170	5170	0
348	20231023	135200	29886520	5170	5170	5170	5170	0
349	20231023	135100	29886520	5170	5170	5170	5170	0
350	20231023	135000	29886520	5170	5170	5170	5170	0
351	20231023	134900	29886520	5170	5170	5170	5170	10
352	20231023	134800	29834820	5180	5180	5180	5180	0
353	20231023	134700	29834820	5180	5180	5180	5180	0
354	20231023	134600	29834820	5180	5180	5180	5180	0
355	20231023	134500	29834820	5180	5180	5180	5180	0
356	20231023	134400	29834820	5180	5190	5190	5180	802
357	20231023	134300	25678390	5180	5180	5180	5180	0
358	20231023	134200	25678390	5180	5180	5180	5180	0
359	20231023	134100	25678390	5180	5180	5180	5180	0
360	20231023	134000	25678390	5180	5180	5180	5180	0
361	20231023	133900	25678390	5180	5180	5180	5180	0
362	20231023	133800	25678390	5180	5180	5180	5180	0
363	20231023	133700	25678390	5180	5180	5180	5180	0
364	20231023	133600	25678390	5180	5180	5180	5180	5
365	20231023	133500	25652490	5180	5180	5180	5180	0
366	20231023	133400	25652490	5180	5180	5180	5180	0
367	20231023	133300	25652490	5180	5180	5180	5180	0
368	20231023	133200	25652490	5180	5180	5180	5180	15
369	20231023	133100	25574790	5180	5180	5180	5180	0
370	20231023	133000	25574790	5180	5180	5180	5180	0
371	20231023	132900	25574790	5180	5180	5180	5180	0
372	20231023	132800	25574790	5180	5180	5180	5180	0
373	20231023	132700	25574790	5180	5180	5180	5180	0
374	20231023	132600	25574790	5180	5180	5180	5180	0
375	20231023	132500	25574790	5180	5180	5180	5180	0
376	20231023	132400	25574790	5180	5180	5180	5180	0
377	20231023	132300	25574790	5180	5180	5180	5180	0
378	20231023	132200	25574790	5180	5190	5190	5180	10
379	20231023	132100	25522980	5190	5190	5190	5190	0
380	20231023	132000	25522980	5190	5190	5190	5190	0
381	20231023	131900	25522980	5190	5190	5190	5190	0
382	20231023	131800	25522980	5190	5190	5190	5190	0
383	20231023	131700	25522980	5190	5190	5190	5190	0
384	20231023	131600	25522980	5190	5190	5190	5190	0
385	20231023	131500	25522980	5190	5190	5190	5190	0
386	20231023	131400	25522980	5190	5190	5190	5190	0
387	20231023	131300	25522980	5190	5190	5190	5190	0
388	20231023	131200	25522980	5190	5190	5190	5190	0
389	20231023	131100	25522980	5190	5190	5190	5190	0
390	20231023	131000	25522980	5190	5190	5190	5190	0
391	20231023	130900	25522980	5190	5190	5190	5190	0
392	20231023	130800	25522980	5190	5190	5190	5190	0
393	20231023	130700	25522980	5190	5190	5190	5190	0
394	20231023	130600	25522980	5190	5190	5190	5190	0
395	20231023	130500	25522980	5190	5190	5190	5190	0
396	20231023	130400	25522980	5190	5190	5190	5190	0
397	20231023	130300	25522980	5190	5190	5190	5190	0
398	20231023	130200	25522980	5190	5190	5190	5190	0
399	20231023	130100	25522980	5190	5200	5200	5190	275
400	20231023	130000	24094610	5200	5200	5200	5200	0
401	20231023	125900	24094610	5200	5200	5200	5200	0
402	20231023	125800	24094610	5200	5200	5200	5200	5
403	20231023	125700	24068610	5250	5250	5250	5250	0
404	20231023	125600	24068610	5250	5250	5250	5250	0
405	20231023	125500	24068610	5250	5250	5250	5250	0
406	20231023	125400	24068610	5250	5250	5250	5250	0
407	20231023	125300	24068610	5250	5250	5250	5250	0
408	20231023	125200	24068610	5250	5250	5250	5250	0
409	20231023	125100	24068610	5250	5250	5250	5250	0
410	20231023	125000	24068610	5250	5250	5250	5250	0
411	20231023	124900	24068610	5250	5250	5250	5250	0
412	20231023	124800	24068610	5250	5250	5250	5250	0
413	20231023	124700	24068610	5250	5250	5250	5250	0
414	20231023	124600	24068610	5250	5250	5250	5250	0
415	20231023	124500	24068610	5250	5250	5250	5250	0
416	20231023	124400	24068610	5250	5250	5250	5250	0
417	20231023	124300	24068610	5250	5250	5250	5250	0
418	20231023	124200	24068610	5250	5250	5250	5250	0
419	20231023	124100	24068610	5250	5250	5250	5250	0
420	20231023	124000	24068610	5250	5250	5250	5250	0
421	20231023	123900	24068610	5250	5250	5250	5250	0
422	20231023	123800	24068610	5250	5250	5250	5250	0
423	20231023	123700	24068610	5250	5250	5250	5250	0
424	20231023	123600	24068610	5250	5250	5250	5250	2
425	20231023	123500	24058110	5250	5250	5250	5250	0
426	20231023	123400	24058110	5250	5250	5250	5250	0
427	20231023	123300	24058110	5250	5250	5250	5250	0
428	20231023	123200	24058110	5250	5250	5250	5250	0
429	20231023	123100	24058110	5250	5250	5250	5250	0
430	20231023	123000	24058110	5250	5250	5250	5250	0
431	20231023	122900	24058110	5250	5250	5250	5250	0
432	20231023	122800	24058110	5250	5250	5250	5250	0
433	20231023	122700	24058110	5250	5250	5250	5250	0
434	20231023	122600	24058110	5250	5250	5250	5250	20
435	20231023	122500	23953110	5200	5200	5200	5200	0
436	20231023	122400	23953110	5200	5200	5200	5200	0
437	20231023	122300	23953110	5200	5200	5200	5200	0
438	20231023	122200	23953110	5200	5200	5200	5200	0
439	20231023	122100	23953110	5200	5200	5200	5200	0
440	20231023	122000	23953110	5200	5200	5200	5200	6
441	20231023	121900	23921910	5200	5200	5200	5200	0
442	20231023	121800	23921910	5200	5200	5200	5200	0
443	20231023	121700	23921910	5200	5200	5200	5200	0
444	20231023	121600	23921910	5200	5200	5200	5200	0
445	20231023	121500	23921910	5200	5200	5200	5200	0
446	20231023	121400	23921910	5200	5200	5200	5200	350
447	20231023	121300	22101910	5200	5200	5200	5200	0
448	20231023	121200	22101910	5200	5200	5200	5200	0
449	20231023	121100	22101910	5200	5210	5210	5200	186
450	20231023	121000	21134050	5210	5210	5210	5210	0
451	20231023	120900	21134050	5210	5210	5210	5210	0
452	20231023	120800	21134050	5210	5210	5210	5210	0
453	20231023	120700	21134050	5210	5210	5210	5210	1
454	20231023	120600	21128840	5210	5210	5210	5210	0
455	20231023	120500	21128840	5210	5210	5210	5210	0
456	20231023	120400	21128840	5210	5210	5210	5210	0
457	20231023	120300	21128840	5210	5210	5210	5210	0
458	20231023	120200	21128840	5210	5210	5210	5210	0
459	20231023	120100	21128840	5210	5210	5210	5210	0
460	20231023	120000	21128840	5210	5210	5210	5210	0
461	20231023	115900	21128840	5210	5210	5210	5210	0
462	20231023	115800	21128840	5210	5210	5210	5210	0
463	20231023	115700	21128840	5210	5210	5210	5210	0
464	20231023	115600	21128840	5210	5210	5210	5210	0
465	20231023	115500	21128840	5210	5210	5210	5210	0
466	20231023	115400	21128840	5210	5210	5210	5210	0
467	20231023	115300	21128840	5210	5210	5210	5210	0
468	20231023	115200	21128840	5210	5210	5210	5210	0
469	20231023	115100	21128840	5210	5210	5210	5210	0
470	20231023	115000	21128840	5210	5210	5210	5210	0
471	20231023	114900	21128840	5210	5210	5210	5210	0
472	20231023	114800	21128840	5210	5210	5210	5210	0
473	20231023	114700	21128840	5210	5210	5210	5210	0
474	20231023	114600	21128840	5210	5210	5210	5210	0
475	20231023	114500	21128840	5210	5210	5210	5210	0
476	20231023	114400	21128840	5210	5210	5210	5210	0
477	20231023	114300	21128840	5210	5210	5210	5210	0
478	20231023	114200	21128840	5210	5210	5210	5210	6
479	20231023	114100	21097580	5210	5210	5210	5210	0
480	20231023	114000	21097580	5210	5210	5210	5210	0
481	20231023	113900	21097580	5210	5210	5210	5210	0
482	20231023	113800	21097580	5210	5210	5210	5210	0
483	20231023	113700	21097580	5210	5210	5210	5210	409
484	20231023	113600	18966690	5210	5210	5210	5210	0
485	20231023	113500	18966690	5210	5210	5210	5210	0
486	20231023	113400	18966690	5210	5210	5210	5210	0
487	20231023	113300	18966690	5210	5210	5210	5210	0
488	20231023	113200	18966690	5210	5210	5210	5210	50
489	20231023	113100	18706190	5210	5210	5210	5210	100
490	20231023	113000	18185190	5210	5240	5240	5210	1349
491	20231023	112900	11142340	5250	5250	5250	5250	0
492	20231023	112800	11142340	5250	5250	5250	5250	0
493	20231023	112700	11142340	5250	5250	5250	5250	242
494	20231023	112600	9871840	5250	5250	5250	5250	0
495	20231023	112500	9871840	5250	5250	5250	5250	0
496	20231023	112400	9871840	5250	5250	5250	5250	0
497	20231023	112300	9871840	5250	5250	5250	5250	0
498	20231023	112200	9871840	5250	5250	5250	5250	20
499	20231023	112100	9766840	5260	5260	5260	5260	0
500	20231023	112000	9766840	5260	5260	5260	5260	0
501	20231023	111900	9766840	5260	5260	5260	5260	0
502	20231023	111800	9766840	5260	5260	5260	5260	0
503	20231023	111700	9766840	5260	5260	5260	5260	0
504	20231023	111600	9766840	5260	5260	5260	5260	0
505	20231023	111500	9766840	5260	5260	5260	5260	0
506	20231023	111400	9766840	5260	5260	5260	5260	0
507	20231023	111300	9766840	5260	5260	5260	5260	0
508	20231023	111200	9766840	5260	5260	5260	5260	0
509	20231023	111100	9766840	5260	5260	5260	5260	0
510	20231023	111000	9766840	5260	5260	5260	5260	310
511	20231023	110900	8136240	5260	5260	5260	5260	0
512	20231023	110800	8136240	5260	5260	5260	5260	0
513	20231023	110700	8136240	5260	5260	5260	5260	0
514	20231023	110600	8136240	5260	5260	5260	5260	0
515	20231023	110500	8136240	5260	5260	5260	5260	0
516	20231023	110400	8136240	5260	5260	5260	5260	6
517	20231023	110300	8104680	5300	5300	5300	5300	0
518	20231023	110200	8104680	5300	5300	5300	5300	0
519	20231023	110100	8104680	5300	5300	5300	5300	0
520	20231023	110000	8104680	5300	5300	5300	5300	0
521	20231023	105900	8104680	5300	5300	5300	5300	0
522	20231023	105800	8104680	5300	5300	5300	5300	0
523	20231023	105700	8104680	5300	5300	5300	5300	0
524	20231023	105600	8104680	5300	5300	5300	5300	0
525	20231023	105500	8104680	5300	5300	5300	5300	4
526	20231023	105400	8083480	5300	5300	5300	5300	0
527	20231023	105300	8083480	5300	5300	5300	5300	0
528	20231023	105200	8083480	5300	5300	5300	5300	0
529	20231023	105100	8083480	5300	5300	5300	5300	9
530	20231023	105000	8035780	5300	5300	5300	5300	0
531	20231023	104900	8035780	5300	5300	5300	5300	0
532	20231023	104800	8035780	5300	5300	5300	5300	0
533	20231023	104700	8035780	5300	5300	5300	5300	0
534	20231023	104600	8035780	5300	5300	5300	5300	0
535	20231023	104500	8035780	5300	5300	5300	5300	0
536	20231023	104400	8035780	5300	5300	5300	5300	0
537	20231023	104300	8035780	5300	5300	5300	5300	0
538	20231023	104200	8035780	5300	5300	5300	5300	0
539	20231023	104100	8035780	5300	5300	5300	5300	0
540	20231023	104000	8035780	5300	5300	5300	5300	0
541	20231023	103900	8035780	5300	5300	5300	5300	0
542	20231023	103800	8035780	5300	5300	5300	5300	0
543	20231023	103700	8035780	5300	5300	5300	5300	0
544	20231023	103600	8035780	5300	5300	5300	5300	0
545	20231023	103500	8035780	5300	5300	5300	5300	0
546	20231023	103400	8035780	5300	5300	5300	5300	0
547	20231023	103300	8035780	5300	5300	5300	5300	0
548	20231023	103200	8035780	5300	5300	5300	5300	0
549	20231023	103100	8035780	5300	5300	5300	5300	0
550	20231023	103000	8035780	5300	5300	5300	5300	0
551	20231023	102900	8035780	5300	5300	5300	5300	1
552	20231023	102800	8030480	5290	5280	5290	5280	194
553	20231023	102700	7005960	5230	5230	5230	5230	0
554	20231023	102600	7005960	5230	5230	5230	5230	6
555	20231023	102500	6974580	5280	5280	5280	5280	0
556	20231023	102400	6974580	5280	5280	5280	5280	0
557	20231023	102300	6974580	5280	5280	5280	5280	0
558	20231023	102200	6974580	5280	5280	5280	5280	0
559	20231023	102100	6974580	5280	5280	5280	5280	0
560	20231023	102000	6974580	5280	5280	5280	5280	0
561	20231023	101900	6974580	5280	5280	5280	5280	0
562	20231023	101800	6974580	5280	5270	5280	5270	66
563	20231023	101700	6626750	5230	5230	5230	5230	0
564	20231023	101600	6626750	5230	5230	5230	5230	30
565	20231023	101500	6469850	5230	5230	5230	5230	0
566	20231023	101400	6469850	5230	5230	5230	5230	0
567	20231023	101300	6469850	5230	5230	5230	5230	0
568	20231023	101200	6469850	5230	5230	5230	5230	0
569	20231023	101100	6469850	5230	5230	5230	5230	0
570	20231023	101000	6469850	5230	5240	5240	5230	53
571	20231023	100900	6192210	5270	5270	5270	5270	0
572	20231023	100800	6192210	5270	5270	5270	5270	0
573	20231023	100700	6192210	5270	5270	5270	5270	0
574	20231023	100600	6192210	5270	5270	5270	5270	0
575	20231023	100500	6192210	5270	5270	5270	5270	0
576	20231023	100400	6192210	5270	5270	5270	5270	0
577	20231023	100300	6192210	5270	5270	5270	5270	0
578	20231023	100200	6192210	5270	5270	5270	5270	0
579	20231023	100100	6192210	5270	5270	5270	5270	0
580	20231023	100000	6192210	5270	5270	5270	5270	1
581	20231023	095900	6186940	5270	5270	5270	5270	0
582	20231023	095800	6186940	5270	5270	5270	5270	0
583	20231023	095700	6186940	5270	5270	5270	5270	0
584	20231023	095600	6186940	5270	5270	5270	5270	0
585	20231023	095500	6186940	5270	5270	5270	5270	30
586	20231023	095400	6028840	5270	5270	5270	5270	70
587	20231023	095300	5659940	5240	5240	5240	5240	0
588	20231023	095200	5659940	5240	5240	5240	5240	0
589	20231023	095100	5659940	5240	5240	5240	5240	0
590	20231023	095000	5659940	5240	5240	5240	5240	0
591	20231023	094900	5659940	5240	5240	5240	5240	0
592	20231023	094800	5659940	5240	5240	5240	5240	6
593	20231023	094700	5628500	5230	5230	5230	5230	0
594	20231023	094600	5628500	5230	5230	5230	5230	0
595	20231023	094500	5628500	5230	5230	5230	5230	0
596	20231023	094400	5628500	5230	5230	5230	5230	30
597	20231023	094300	5471600	5270	5270	5270	5270	0
598	20231023	094200	5471600	5270	5270	5270	5270	2
599	20231023	094100	5461060	5230	5230	5230	5230	0
600	20231023	094000	5461060	5230	5230	5230	5230	0
601	20231023	093900	5461060	5230	5230	5230	5230	0
602	20231023	093800	5461060	5230	5230	5230	5230	0
603	20231023	093700	5461060	5230	5230	5230	5230	8
604	20231023	093600	5419220	5270	5270	5270	5270	0
605	20231023	093500	5419220	5270	5270	5270	5270	29
606	20231023	093400	5266390	5270	5270	5270	5270	30
607	20231023	093300	5108290	5230	5230	5230	5230	9
608	20231023	093200	5061220	5260	5260	5260	5260	0
609	20231023	093100	5061220	5260	5260	5260	5260	1
610	20231023	093000	5055960	5270	5270	5270	5270	0
611	20231023	092900	5055960	5270	5270	5270	5270	0
612	20231023	092800	5055960	5270	5240	5270	5240	375
613	20231023	092700	3089240	5230	5230	5230	5230	0
614	20231023	092600	3089240	5230	5230	5230	5230	0
615	20231023	092500	3089240	5230	5230	5230	5230	0
616	20231023	092400	3089240	5230	5230	5230	5230	0
617	20231023	092300	3089240	5230	5240	5240	5230	19
618	20231023	092200	2989860	5240	5240	5240	5240	5
619	20231023	092100	2963660	5230	5230	5230	5230	20
620	20231023	092000	2859060	5200	5200	5200	5200	0
621	20231023	091900	2859060	5200	5200	5200	5200	0
622	20231023	091800	2859060	5200	5200	5200	5200	0
623	20231023	091700	2859060	5200	5200	5200	5200	0
624	20231023	091600	2859060	5200	5220	5220	5200	36
625	20231023	091500	2671730	5270	5270	5270	5270	0
626	20231023	091400	2671730	5270	5270	5270	5270	0
627	20231023	091300	2671730	5270	5270	5270	5270	0
628	20231023	091200	2671730	5270	5270	5270	5270	0
629	20231023	091100	2671730	5270	5270	5270	5270	0
630	20231023	091000	2671730	5270	5270	5270	5270	0
631	20231023	090900	2671730	5270	5270	5270	5270	0
632	20231023	090800	2671730	5270	5270	5270	5270	0
633	20231023	090700	2671730	5270	5270	5270	5270	0
634	20231023	090600	2671730	5270	5270	5270	5270	3
635	20231023	090500	2655920	5270	5250	5270	5250	11
636	20231023	090400	2598050	5270	5270	5270	5270	0
637	20231023	090300	2598050	5270	5270	5270	5270	0
638	20231023	090200	2598050	5270	5270	5270	5270	0
639	20231023	090100	2598050	5270	5270	5270	5270	0
640	20231023	090000	2598050	5270	5180	5270	5170	500