KissMeData/086980/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194000	229661455	2970	2970	2970	2970	4622
3	20231017	193900	229661455	2970	2970	2970	2970	0
4	20231017	193800	229661455	2970	2970	2970	2970	0
5	20231017	193700	229661455	2970	2970	2970	2970	0
6	20231017	193600	229661455	2970	2970	2970	2970	0
7	20231017	193500	229661455	2970	2970	2970	2970	0
8	20231017	193400	229661455	2970	2970	2970	2970	0
9	20231017	193300	229661455	2970	2970	2970	2970	0
10	20231017	193200	229661455	2970	2970	2970	2970	0
11	20231017	193100	229661455	2970	2970	2970	2970	0
12	20231017	193000	229661455	2970	2970	2970	2970	0
13	20231017	192900	229661455	2970	2970	2970	2970	0
14	20231017	192800	229661455	2970	2970	2970	2970	0
15	20231017	192700	229661455	2970	2970	2970	2970	0
16	20231017	192600	229661455	2970	2970	2970	2970	0
17	20231017	192500	229661455	2970	2970	2970	2970	0
18	20231017	192400	229661455	2970	2970	2970	2970	0
19	20231017	192300	229661455	2970	2970	2970	2970	0
20	20231017	192200	229661455	2970	2970	2970	2970	0
21	20231017	192100	229661455	2970	2970	2970	2970	0
22	20231017	192000	229661455	2970	2970	2970	2970	0
23	20231017	191900	229661455	2970	2970	2970	2970	0
24	20231017	191800	229661455	2970	2970	2970	2970	0
25	20231017	191700	229661455	2970	2970	2970	2970	0
26	20231017	191600	229661455	2970	2970	2970	2970	0
27	20231017	191500	229661455	2970	2970	2970	2970	0
28	20231017	191400	229661455	2970	2970	2970	2970	0
29	20231017	191300	229661455	2970	2970	2970	2970	0
30	20231017	191200	229661455	2970	2970	2970	2970	0
31	20231017	191100	229661455	2970	2970	2970	2970	0
32	20231017	191000	229661455	2970	2970	2970	2970	4622
33	20231017	190900	229661455	2970	2970	2970	2970	0
34	20231017	190800	229661455	2970	2970	2970	2970	0
35	20231017	190700	229661455	2970	2970	2970	2970	0
36	20231017	190600	229661455	2970	2970	2970	2970	0
37	20231017	190500	229661455	2970	2970	2970	2970	0
38	20231017	190400	229661455	2970	2970	2970	2970	0
39	20231017	190300	229661455	2970	2970	2970	2970	0
40	20231017	190200	229661455	2970	2970	2970	2970	0
41	20231017	190100	229661455	2970	2970	2970	2970	0
42	20231017	190000	229661455	2970	2970	2970	2970	0
43	20231017	185900	229661455	2970	2970	2970	2970	0
44	20231017	185800	229661455	2970	2970	2970	2970	0
45	20231017	185700	229661455	2970	2970	2970	2970	0
46	20231017	185600	229661455	2970	2970	2970	2970	0
47	20231017	185500	229661455	2970	2970	2970	2970	0
48	20231017	185400	229661455	2970	2970	2970	2970	0
49	20231017	185300	229661455	2970	2970	2970	2970	0
50	20231017	185200	229661455	2970	2970	2970	2970	0
51	20231017	185100	229661455	2970	2970	2970	2970	0
52	20231017	185000	229661455	2970	2970	2970	2970	0
53	20231017	184900	229661455	2970	2970	2970	2970	0
54	20231017	184800	229661455	2970	2970	2970	2970	0
55	20231017	184700	229661455	2970	2970	2970	2970	0
56	20231017	184600	229661455	2970	2970	2970	2970	0
57	20231017	184500	229661455	2970	2970	2970	2970	0
58	20231017	184400	229661455	2970	2970	2970	2970	0
59	20231017	184300	229661455	2970	2970	2970	2970	0
60	20231017	184200	229661455	2970	2970	2970	2970	0
61	20231017	184100	229661455	2970	2970	2970	2970	0
62	20231017	184000	229661455	2970	2970	2970	2970	4622
63	20231017	183900	229661455	2970	2970	2970	2970	0
64	20231017	183800	229661455	2970	2970	2970	2970	0
65	20231017	183700	229661455	2970	2970	2970	2970	0
66	20231017	183600	229661455	2970	2970	2970	2970	0
67	20231017	183500	229661455	2970	2970	2970	2970	0
68	20231017	183400	229661455	2970	2970	2970	2970	0
69	20231017	183300	229661455	2970	2970	2970	2970	0
70	20231017	183200	229661455	2970	2970	2970	2970	0
71	20231017	183100	229661455	2970	2970	2970	2970	0
72	20231017	183000	229661455	2970	2970	2970	2970	0
73	20231017	182900	229661455	2970	2970	2970	2970	0
74	20231017	182800	229661455	2970	2970	2970	2970	0
75	20231017	182700	229661455	2970	2970	2970	2970	0
76	20231017	182600	229661455	2970	2970	2970	2970	0
77	20231017	182500	229661455	2970	2970	2970	2970	0
78	20231017	182400	229661455	2970	2970	2970	2970	0
79	20231017	182300	229661455	2970	2970	2970	2970	0
80	20231017	182200	229661455	2970	2970	2970	2970	0
81	20231017	182100	229661455	2970	2970	2970	2970	0
82	20231017	182000	229661455	2970	2970	2970	2970	0
83	20231017	181900	229661455	2970	2970	2970	2970	0
84	20231017	181800	229661455	2970	2970	2970	2970	0
85	20231017	181700	229661455	2970	2970	2970	2970	0
86	20231017	181600	229661455	2970	2970	2970	2970	0
87	20231017	181500	229661455	2970	2970	2970	2970	0
88	20231017	181400	229661455	2970	2970	2970	2970	0
89	20231017	181300	229661455	2970	2970	2970	2970	0
90	20231017	181200	229661455	2970	2970	2970	2970	0
91	20231017	181100	229661455	2970	2970	2970	2970	0
92	20231017	181000	229661455	2970	2970	2970	2970	4622
93	20231017	180900	229661455	2970	2970	2970	2970	0
94	20231017	180800	229661455	2970	2970	2970	2970	0
95	20231017	180700	229661455	2970	2970	2970	2970	0
96	20231017	180600	229661455	2970	2970	2970	2970	0
97	20231017	180500	229661455	2970	2970	2970	2970	0
98	20231017	180400	229661455	2970	2970	2970	2970	0
99	20231017	180300	229661455	2970	2970	2970	2970	0
100	20231017	180200	229661455	2970	2970	2970	2970	0
101	20231017	180100	229661455	2970	2970	2970	2970	0
102	20231017	180000	229661455	2970	2970	2970	2970	0
103	20231017	175900	229661455	2970	2970	2970	2970	0
104	20231017	175800	229661455	2970	2970	2970	2970	0
105	20231017	175700	229661455	2970	2970	2970	2970	0
106	20231017	175600	229661455	2970	2970	2970	2970	0
107	20231017	175500	229661455	2970	2970	2970	2970	0
108	20231017	175400	229661455	2970	2970	2970	2970	0
109	20231017	175300	229661455	2970	2970	2970	2970	0
110	20231017	175200	229661455	2970	2970	2970	2970	0
111	20231017	175100	229661455	2970	2970	2970	2970	0
112	20231017	175000	229661455	2970	2970	2970	2970	0
113	20231017	174900	229661455	2970	2970	2970	2970	0
114	20231017	174800	229661455	2970	2970	2970	2970	0
115	20231017	174700	229661455	2970	2970	2970	2970	0
116	20231017	174600	229661455	2970	2970	2970	2970	0
117	20231017	174500	229661455	2970	2970	2970	2970	0
118	20231017	174400	229661455	2970	2970	2970	2970	0
119	20231017	174300	229661455	2970	2970	2970	2970	0
120	20231017	174200	229661455	2970	2970	2970	2970	0
121	20231017	174100	229661455	2970	2970	2970	2970	0
122	20231017	174000	229661455	2970	2970	2970	2970	4622
123	20231017	173900	229661455	2970	2970	2970	2970	0
124	20231017	173800	229661455	2970	2970	2970	2970	0
125	20231017	173700	229661455	2970	2970	2970	2970	0
126	20231017	173600	229661455	2970	2970	2970	2970	0
127	20231017	173500	229661455	2970	2970	2970	2970	0
128	20231017	173400	229661455	2970	2970	2970	2970	0
129	20231017	173300	229661455	2970	2970	2970	2970	0
130	20231017	173200	229661455	2970	2970	2970	2970	0
131	20231017	173100	229661455	2970	2970	2970	2970	0
132	20231017	173000	229661455	2970	2970	2970	2970	0
133	20231017	172900	229661455	2970	2970	2970	2970	0
134	20231017	172800	229661455	2970	2970	2970	2970	0
135	20231017	172700	229661455	2970	2970	2970	2970	0
136	20231017	172600	229661455	2970	2970	2970	2970	0
137	20231017	172500	229661455	2970	2970	2970	2970	0
138	20231017	172400	229661455	2970	2970	2970	2970	0
139	20231017	172300	229661455	2970	2970	2970	2970	0
140	20231017	172200	229661455	2970	2970	2970	2970	0
141	20231017	172100	229661455	2970	2970	2970	2970	0
142	20231017	172000	229661455	2970	2970	2970	2970	0
143	20231017	171900	229661455	2970	2970	2970	2970	0
144	20231017	171800	229661455	2970	2970	2970	2970	0
145	20231017	171700	229661455	2970	2970	2970	2970	0
146	20231017	171600	229661455	2970	2970	2970	2970	0
147	20231017	171500	229661455	2970	2970	2970	2970	0
148	20231017	171400	229661455	2970	2970	2970	2970	0
149	20231017	171300	229661455	2970	2970	2970	2970	0
150	20231017	171200	229661455	2970	2970	2970	2970	0
151	20231017	171100	229661455	2970	2970	2970	2970	0
152	20231017	171000	229661455	2970	2970	2970	2970	4622
153	20231017	170900	229661455	2970	2970	2970	2970	0
154	20231017	170800	229661455	2970	2970	2970	2970	0
155	20231017	170700	229661455	2970	2970	2970	2970	0
156	20231017	170600	229661455	2970	2970	2970	2970	0
157	20231017	170500	229661455	2970	2970	2970	2970	0
158	20231017	170400	229661455	2970	2970	2970	2970	0
159	20231017	170300	229661455	2970	2970	2970	2970	0
160	20231017	170200	229661455	2970	2970	2970	2970	0
161	20231017	170100	229661455	2970	2970	2970	2970	0
162	20231017	170000	229661455	2970	2970	2970	2970	0
163	20231017	165900	229661455	2970	2970	2970	2970	0
164	20231017	165800	229661455	2970	2970	2970	2970	0
165	20231017	165700	229661455	2970	2970	2970	2970	0
166	20231017	165600	229661455	2970	2970	2970	2970	0
167	20231017	165500	229661455	2970	2970	2970	2970	0
168	20231017	165400	229661455	2970	2970	2970	2970	0
169	20231017	165300	229661455	2970	2970	2970	2970	0
170	20231017	165200	229661455	2970	2970	2970	2970	0
171	20231017	165100	229661455	2970	2970	2970	2970	0
172	20231017	165000	229661455	2970	2970	2970	2970	0
173	20231017	164900	229661455	2970	2970	2970	2970	0
174	20231017	164800	229661455	2970	2970	2970	2970	0
175	20231017	164700	229661455	2970	2970	2970	2970	0
176	20231017	164600	229661455	2970	2970	2970	2970	0
177	20231017	164500	229661455	2970	2970	2970	2970	0
178	20231017	164400	229661455	2970	2970	2970	2970	0
179	20231017	164300	229661455	2970	2970	2970	2970	0
180	20231017	164200	229661455	2970	2970	2970	2970	0
181	20231017	164100	229661455	2970	2970	2970	2970	0
182	20231017	164000	229661455	2970	2970	2970	2970	4622
183	20231017	163900	229661455	2970	2970	2970	2970	0
184	20231017	163800	229661455	2970	2970	2970	2970	0
185	20231017	163700	229661455	2970	2970	2970	2970	0
186	20231017	163600	229661455	2970	2970	2970	2970	0
187	20231017	163500	229661455	2970	2970	2970	2970	0
188	20231017	163400	229661455	2970	2970	2970	2970	0
189	20231017	163300	229661455	2970	2970	2970	2970	0
190	20231017	163200	229661455	2970	2970	2970	2970	0
191	20231017	163100	229661455	2970	2970	2970	2970	0
192	20231017	163000	229661455	2970	2970	2970	2970	0
193	20231017	162900	229661455	2970	2970	2970	2970	0
194	20231017	162800	229661455	2970	2970	2970	2970	0
195	20231017	162700	229661455	2970	2970	2970	2970	0
196	20231017	162600	229661455	2970	2970	2970	2970	0
197	20231017	162500	229661455	2970	2970	2970	2970	0
198	20231017	162400	229661455	2970	2970	2970	2970	0
199	20231017	162300	229661455	2970	2970	2970	2970	0
200	20231017	162200	229661455	2970	2970	2970	2970	0
201	20231017	162100	229661455	2970	2970	2970	2970	0
202	20231017	162000	229661455	2970	2970	2970	2970	0
203	20231017	161900	229661455	2970	2970	2970	2970	0
204	20231017	161800	229661455	2970	2970	2970	2970	0
205	20231017	161700	229661455	2970	2970	2970	2970	0
206	20231017	161600	229661455	2970	2970	2970	2970	0
207	20231017	161500	229661455	2970	2970	2970	2970	0
208	20231017	161400	229661455	2970	2970	2970	2970	0
209	20231017	161300	229661455	2970	2970	2970	2970	0
210	20231017	161200	229661455	2970	2970	2970	2970	0
211	20231017	161100	229661455	2970	2970	2970	2970	0
212	20231017	161000	229661455	2970	2970	2970	2970	4622
213	20231017	160900	229661455	2970	2970	2970	2970	0
214	20231017	160800	229661455	2970	2970	2970	2970	0
215	20231017	160700	229661455	2970	2970	2970	2970	0
216	20231017	160600	229661455	2970	2970	2970	2970	0
217	20231017	160500	229661455	2970	2970	2970	2970	0
218	20231017	160400	229661455	2970	2970	2970	2970	0
219	20231017	160300	229661455	2970	2970	2970	2970	0
220	20231017	160200	229661455	2970	2970	2970	2970	0
221	20231017	160100	229661455	2970	2970	2970	2970	0
222	20231017	160000	229661455	2970	2970	2970	2970	0
223	20231017	155900	229661455	2970	2970	2970	2970	0
224	20231017	155800	229661455	2970	2970	2970	2970	0
225	20231017	155700	229661455	2970	2970	2970	2970	0
226	20231017	155600	229661455	2970	2970	2970	2970	0
227	20231017	155500	229661455	2970	2970	2970	2970	0
228	20231017	155400	229661455	2970	2970	2970	2970	0
229	20231017	155300	229661455	2970	2970	2970	2970	0
230	20231017	155200	229661455	2970	2970	2970	2970	0
231	20231017	155100	229661455	2970	2970	2970	2970	0
232	20231017	155000	229661455	2970	2970	2970	2970	0
233	20231017	154900	229661455	2970	2970	2970	2970	0
234	20231017	154800	229661455	2970	2970	2970	2970	0
235	20231017	154700	229661455	2970	2970	2970	2970	0
236	20231017	154600	229661455	2970	2970	2970	2970	0
237	20231017	154500	229661455	2970	2970	2970	2970	0
238	20231017	154400	229661455	2970	2970	2970	2970	0
239	20231017	154300	229661455	2970	2970	2970	2970	0
240	20231017	154200	229661455	2970	2970	2970	2970	0
241	20231017	154100	229661455	2970	2970	2970	2970	0
242	20231017	154000	229661455	2970	2970	2970	2970	4622
243	20231017	153900	229661455	2970	2970	2970	2970	0
244	20231017	153800	229661455	2970	2970	2970	2970	0
245	20231017	153700	229661455	2970	2970	2970	2970	0
246	20231017	153600	229661455	2970	2970	2970	2970	0
247	20231017	153500	229661455	2970	2970	2970	2970	0
248	20231017	153400	229661455	2970	2970	2970	2970	0
249	20231017	153300	229661455	2970	2970	2970	2970	0
250	20231017	153200	229661455	2970	2970	2970	2970	0
251	20231017	153100	229661455	2970	2970	2970	2970	0
252	20231017	153000	229661455	2970	2970	2970	2970	4622
253	20231017	152900	215934115	2990	2990	2990	2990	0
254	20231017	152800	215934115	2990	2990	2990	2990	0
255	20231017	152700	215934115	2990	2990	2990	2990	0
256	20231017	152600	215934115	2990	2990	2990	2990	0
257	20231017	152500	215934115	2990	2990	2990	2990	0
258	20231017	152400	215934115	2990	2990	2990	2990	0
259	20231017	152300	215934115	2990	2990	2990	2990	0
260	20231017	152200	215934115	2990	2990	2990	2990	0
261	20231017	152100	215934115	2990	2990	2990	2990	0
262	20231017	152000	215934115	2990	2990	2990	2990	0
263	20231017	151900	215934115	2990	2995	2995	2990	202
264	20231017	151800	215330125	2995	2995	2995	2995	200
265	20231017	151700	214731125	2995	2990	2995	2985	763
266	20231017	151600	212449365	2995	2995	2995	2995	141
267	20231017	151500	212027070	3000	3000	3000	3000	30
268	20231017	151400	211937070	3000	3000	3000	3000	0
269	20231017	151300	211937070	3000	3000	3000	3000	1
270	20231017	151200	211934070	2990	2995	2995	2990	115
271	20231017	151100	211590165	2990	2990	2990	2990	14
272	20231017	151000	211548305	2990	2995	2995	2990	399
273	20231017	150900	210353370	3000	3000	3000	3000	1
274	20231017	150800	210350370	2995	2995	2995	2995	0
275	20231017	150700	210350370	2995	2995	2995	2995	0
276	20231017	150600	210350370	2995	2995	2995	2995	3
277	20231017	150500	210341385	3000	2995	3000	2995	14
278	20231017	150400	210299450	2995	2995	2995	2995	328
279	20231017	150300	209317090	2995	2995	2995	2995	0
280	20231017	150200	209317090	2995	2995	2995	2995	0
281	20231017	150100	209317090	2995	2995	2995	2995	25
282	20231017	150000	209242215	2995	2990	2995	2990	270
283	20231017	145900	208434415	2990	2995	2995	2990	19
284	20231017	145800	208377515	2995	2995	2995	2995	10
285	20231017	145700	208347565	2995	2995	2995	2995	30
286	20231017	145600	208257715	2995	2995	2995	2995	0
287	20231017	145500	208257715	2995	2995	2995	2995	0
288	20231017	145400	208257715	2995	2995	2995	2995	0
289	20231017	145300	208257715	2995	2995	2995	2995	0
290	20231017	145200	208257715	2995	2995	2995	2995	6
291	20231017	145100	208239745	2995	2995	2995	2995	1
292	20231017	145000	208236750	2980	2980	2980	2980	0
293	20231017	144900	208236750	2980	3000	3000	2980	1447
294	20231017	144800	203917540	3000	3000	3000	3000	0
295	20231017	144700	203917540	3000	3000	3000	3000	11
296	20231017	144600	203884540	3000	3000	3000	3000	315
297	20231017	144500	202939540	3000	3000	3000	3000	0
298	20231017	144400	202939540	3000	3000	3000	3000	0
299	20231017	144300	202939540	3000	3000	3000	3000	0
300	20231017	144200	202939540	3000	3000	3000	3000	0
301	20231017	144100	202939540	3000	3000	3000	3000	21
302	20231017	144000	202876540	3000	3005	3005	3000	77
303	20231017	143900	202645205	3005	3005	3005	3005	433
304	20231017	143800	201344040	3005	3005	3005	3005	0
305	20231017	143700	201344040	3005	3005	3005	3005	0
306	20231017	143600	201344040	3005	3005	3005	3005	0
307	20231017	143500	201344040	3005	3005	3005	3005	8
308	20231017	143400	201320000	3010	3010	3010	3010	0
309	20231017	143300	201320000	3010	3010	3010	3010	0
310	20231017	143200	201320000	3010	3010	3010	3010	0
311	20231017	143100	201320000	3010	3010	3010	3010	0
312	20231017	143000	201320000	3010	3010	3010	3010	0
313	20231017	142900	201320000	3010	3010	3010	3010	0
314	20231017	142800	201320000	3010	3010	3010	3010	0
315	20231017	142700	201320000	3010	3010	3010	2990	16030
316	20231017	142600	153304335	3010	3010	3010	3010	90
317	20231017	142500	153033435	3010	3010	3010	3010	1
318	20231017	142400	153030425	3010	3010	3010	3010	100
319	20231017	142300	152729425	3010	3010	3010	3010	30
320	20231017	142200	152639125	3010	3010	3010	3010	0
321	20231017	142100	152639125	3010	3010	3010	3010	45
322	20231017	142000	152503675	3010	3010	3010	3010	0
323	20231017	141900	152503675	3010	3010	3010	3010	56
324	20231017	141800	152335115	3010	3010	3010	3010	0
325	20231017	141700	152335115	3010	3010	3010	3010	500
326	20231017	141600	150830115	3000	3000	3000	3000	155
327	20231017	141500	150365115	3000	3010	3010	3000	3346
328	20231017	141400	140326615	3000	3000	3000	3000	0
329	20231017	141300	140326615	3000	3000	3000	3000	0
330	20231017	141200	140326615	3000	3000	3000	3000	687
331	20231017	141100	138265615	3000	3000	3000	3000	0
332	20231017	141000	138265615	3000	3000	3000	3000	0
333	20231017	140900	138265615	3000	3000	3000	3000	10
334	20231017	140800	138235615	3000	3000	3000	3000	0
335	20231017	140700	138235615	3000	3000	3000	3000	0
336	20231017	140600	138235615	3000	3000	3000	3000	22
337	20231017	140500	138169615	3000	3000	3000	3000	8
338	20231017	140400	138145615	2995	2995	2995	2995	50
339	20231017	140300	137995865	2995	2995	2995	2995	0
340	20231017	140200	137995865	2995	2995	2995	2995	0
341	20231017	140100	137995865	2995	2995	2995	2995	0
342	20231017	140000	137995865	2995	2995	2995	2995	0
343	20231017	135900	137995865	2995	3000	3000	2995	98
344	20231017	135800	137701915	3000	3000	3000	3000	12
345	20231017	135700	137665915	3000	3000	3000	3000	397
346	20231017	135600	136474915	3000	3005	3005	3000	167
347	20231017	135500	135973500	3010	3010	3010	3010	0
348	20231017	135400	135973500	3010	3010	3010	3010	0
349	20231017	135300	135973500	3010	3010	3010	3010	0
350	20231017	135200	135973500	3010	3010	3010	3010	0
351	20231017	135100	135973500	3010	3010	3010	3010	454
352	20231017	135000	134606960	3020	3020	3020	3020	0
353	20231017	134900	134606960	3020	3020	3020	3020	5
354	20231017	134800	134591860	3020	3020	3020	3020	0
355	20231017	134700	134591860	3020	3020	3020	3020	0
356	20231017	134600	134591860	3020	3020	3020	3020	0
357	20231017	134500	134591860	3020	3020	3020	3020	0
358	20231017	134400	134591860	3020	3020	3020	3020	0
359	20231017	134300	134591860	3020	3020	3020	3020	0
360	20231017	134200	134591860	3020	3020	3020	3020	0
361	20231017	134100	134591860	3020	3020	3020	3020	0
362	20231017	134000	134591860	3020	3020	3020	3020	0
363	20231017	133900	134591860	3020	3020	3020	3020	0
364	20231017	133800	134591860	3020	3020	3020	3020	0
365	20231017	133700	134591860	3020	3020	3020	3020	0
366	20231017	133600	134591860	3020	3020	3020	3020	2
367	20231017	133500	134585820	2995	3015	3015	2995	6745
368	20231017	133400	114366685	3020	3020	3020	3020	1
369	20231017	133300	114363665	3020	3020	3020	3020	9
370	20231017	133200	114336485	3015	3015	3015	3015	0
371	20231017	133100	114336485	3015	3015	3015	3015	226
372	20231017	133000	113655095	3015	3020	3020	3015	45
373	20231017	132900	113519370	3020	3020	3020	3020	0
374	20231017	132800	113519370	3020	3020	3020	3020	0
375	20231017	132700	113519370	3020	3020	3020	3020	297
376	20231017	132600	112622430	3030	3030	3030	3030	0
377	20231017	132500	112622430	3030	3030	3030	3030	0
378	20231017	132400	112622430	3030	3030	3030	3030	33
379	20231017	132300	112522440	3030	3020	3030	3020	86
380	20231017	132200	112262435	3020	3020	3020	3020	178
381	20231017	132100	111724875	3020	3020	3020	3020	0
382	20231017	132000	111724875	3020	3020	3020	3020	0
383	20231017	131900	111724875	3020	3020	3020	3020	0
384	20231017	131800	111724875	3020	3020	3020	3020	0
385	20231017	131700	111724875	3020	3020	3020	3020	0
386	20231017	131600	111724875	3020	3020	3020	3020	0
387	20231017	131500	111724875	3020	3020	3020	3020	0
388	20231017	131400	111724875	3020	3020	3020	3020	0
389	20231017	131300	111724875	3020	3020	3020	3020	17
390	20231017	131200	111673535	3020	3020	3020	3020	0
391	20231017	131100	111673535	3020	3020	3020	3020	10
392	20231017	131000	111643335	3020	3020	3020	3020	856
393	20231017	130900	109058215	3020	3020	3020	3020	0
394	20231017	130800	109058215	3020	3020	3020	3020	0
395	20231017	130700	109058215	3020	3020	3020	3020	0
396	20231017	130600	109058215	3020	3015	3020	3015	4
397	20231017	130500	109046145	3015	3015	3015	3015	0
398	20231017	130400	109046145	3015	3015	3015	3015	1
399	20231017	130300	109043130	3015	3015	3015	3015	0
400	20231017	130200	109043130	3015	3015	3015	3015	50
401	20231017	130100	108892380	3015	3015	3015	3015	0
402	20231017	130000	108892380	3015	3015	3015	3015	0
403	20231017	125900	108892380	3015	3015	3015	3015	0
404	20231017	125800	108892380	3015	3015	3015	3015	0
405	20231017	125700	108892380	3015	3000	3015	3000	151
406	20231017	125600	108439365	3000	3000	3000	3000	0
407	20231017	125500	108439365	3000	3000	3000	3000	0
408	20231017	125400	108439365	3000	3000	3000	3000	0
409	20231017	125300	108439365	3000	3000	3000	3000	0
410	20231017	125200	108439365	3000	3000	3000	3000	0
411	20231017	125100	108439365	3000	3010	3010	3000	800
412	20231017	125000	106039350	3015	3010	3015	3000	840
413	20231017	124900	103516260	3005	3005	3005	3005	50
414	20231017	124800	103366010	3005	3015	3015	3005	43
415	20231017	124700	103236765	3015	3015	3015	3015	0
416	20231017	124600	103236765	3015	3015	3015	3015	0
417	20231017	124500	103236765	3015	3015	3015	3015	30
418	20231017	124400	103146315	3015	3015	3015	3015	0
419	20231017	124300	103146315	3015	3015	3015	3015	0
420	20231017	124200	103146315	3015	3015	3015	3015	248
421	20231017	124100	102398595	3020	3020	3020	3020	64
422	20231017	124000	102205315	3015	3015	3015	3015	0
423	20231017	123900	102205315	3015	3015	3015	3015	0
424	20231017	123800	102205315	3015	3015	3015	3015	0
425	20231017	123700	102205315	3015	3015	3015	3015	1
426	20231017	123600	102202300	3015	3015	3015	3015	0
427	20231017	123500	102202300	3015	3015	3015	3015	0
428	20231017	123400	102202300	3015	3015	3015	3015	0
429	20231017	123300	102202300	3015	3015	3015	3015	0
430	20231017	123200	102202300	3015	3015	3015	3015	60
431	20231017	123100	102021400	3015	3015	3015	3015	0
432	20231017	123000	102021400	3015	3015	3015	3015	0
433	20231017	122900	102021400	3015	3015	3015	3015	0
434	20231017	122800	102021400	3015	3015	3015	3015	0
435	20231017	122700	102021400	3015	3015	3015	3015	0
436	20231017	122600	102021400	3015	3015	3015	3015	509
437	20231017	122500	100486765	3015	3015	3015	3015	0
438	20231017	122400	100486765	3015	3015	3015	3015	0
439	20231017	122300	100486765	3015	3015	3015	3015	0
440	20231017	122200	100486765	3015	3015	3015	3015	2
441	20231017	122100	100480735	3015	3015	3015	3015	40
442	20231017	122000	100360135	3015	3015	3015	3015	0
443	20231017	121900	100360135	3015	3015	3015	3015	0
444	20231017	121800	100360135	3015	3015	3015	3015	0
445	20231017	121700	100360135	3015	3015	3015	3015	0
446	20231017	121600	100360135	3015	3015	3015	3015	0
447	20231017	121500	100360135	3015	3020	3020	3015	30
448	20231017	121400	100269585	3020	3020	3020	3020	0
449	20231017	121300	100269585	3020	3020	3020	3020	1
450	20231017	121200	100266565	3000	3000	3000	3000	0
451	20231017	121100	100266565	3000	3010	3010	3000	3000
452	20231017	121000	91263170	3010	3015	3015	3010	10
453	20231017	120900	91233045	3020	3020	3020	3020	8
454	20231017	120800	91208885	3015	3015	3015	3015	2
455	20231017	120700	91202855	3015	3015	3015	3015	0
456	20231017	120600	91202855	3015	3015	3015	3015	11
457	20231017	120500	91169690	3015	3015	3015	3015	0
458	20231017	120400	91169690	3015	3015	3015	3015	0
459	20231017	120300	91169690	3015	3015	3015	3015	0
460	20231017	120200	91169690	3015	3015	3015	3015	10
461	20231017	120100	91139540	3015	3015	3015	3015	9
462	20231017	120000	91112405	3015	3015	3015	3015	0
463	20231017	115900	91112405	3015	3015	3015	3015	1
464	20231017	115800	91109390	3010	3010	3010	3010	11
465	20231017	115700	91076280	3010	3010	3010	3010	0
466	20231017	115600	91076280	3010	3010	3010	3010	10
467	20231017	115500	91046180	3015	3015	3015	3015	0
468	20231017	115400	91046180	3015	3015	3015	3015	10
469	20231017	115300	91016030	3015	3015	3015	3015	12
470	20231017	115200	90979850	3015	3015	3015	3015	350
471	20231017	115100	89924600	3015	3015	3015	3015	0
472	20231017	115000	89924600	3015	3015	3015	3015	0
473	20231017	114900	89924600	3015	3010	3015	3010	2
474	20231017	114800	89918575	3020	3020	3020	3020	0
475	20231017	114700	89918575	3020	3020	3020	3020	0
476	20231017	114600	89918575	3020	3020	3020	3020	0
477	20231017	114500	89918575	3020	3020	3020	3020	0
478	20231017	114400	89918575	3020	3020	3020	3020	0
479	20231017	114300	89918575	3020	3020	3020	3020	0
480	20231017	114200	89918575	3020	3020	3020	3020	18
481	20231017	114100	89864215	3020	3020	3020	3020	104
482	20231017	114000	89550135	3020	3020	3020	3020	0
483	20231017	113900	89550135	3020	3020	3020	3020	0
484	20231017	113800	89550135	3020	3020	3020	3020	0
485	20231017	113700	89550135	3020	3020	3020	3020	0
486	20231017	113600	89550135	3020	3020	3020	3020	0
487	20231017	113500	89550135	3020	3020	3020	3020	94
488	20231017	113400	89266255	3020	3020	3020	3020	303
489	20231017	113300	88351195	3020	3020	3020	3020	0
490	20231017	113200	88351195	3020	3020	3020	3020	0
491	20231017	113100	88351195	3020	3020	3020	3020	0
492	20231017	113000	88351195	3020	3020	3020	3020	200
493	20231017	112900	87747195	3025	3025	3025	3025	0
494	20231017	112800	87747195	3025	3025	3025	3025	0
495	20231017	112700	87747195	3025	3025	3025	3025	0
496	20231017	112600	87747195	3025	3025	3025	3025	0
497	20231017	112500	87747195	3025	3025	3025	3025	0
498	20231017	112400	87747195	3025	3025	3025	3025	0
499	20231017	112300	87747195	3025	3025	3025	3025	0
500	20231017	112200	87747195	3025	3025	3025	3025	1
501	20231017	112100	87744170	3025	3025	3025	3025	30
502	20231017	112000	87653420	3020	3020	3020	3020	0
503	20231017	111900	87653420	3020	3020	3020	3020	0
504	20231017	111800	87653420	3020	3020	3020	3020	0
505	20231017	111700	87653420	3020	3020	3020	3020	0
506	20231017	111600	87653420	3020	3020	3020	3020	50
507	20231017	111500	87502420	3005	3005	3005	3005	0
508	20231017	111400	87502420	3005	3005	3005	3005	1000
509	20231017	111300	84497420	3010	3010	3010	3010	1000
510	20231017	111200	81487420	3005	3005	3005	3005	1000
511	20231017	111100	78482420	3000	3015	3015	3000	1030
512	20231017	111000	75392295	3005	3020	3020	3005	850
513	20231017	110900	72830165	3020	3020	3020	3020	0
514	20231017	110800	72830165	3020	3020	3020	3020	0
515	20231017	110700	72830165	3020	3020	3020	3020	0
516	20231017	110600	72830165	3020	3020	3020	3020	876
517	20231017	110500	70184645	3025	3025	3025	3025	25
518	20231017	110400	70109020	3025	3025	3025	3025	0
519	20231017	110300	70109020	3025	3025	3025	3025	0
520	20231017	110200	70109020	3025	3025	3025	3025	1
521	20231017	110100	70105995	3020	3020	3020	3020	50
522	20231017	110000	69954995	3020	3020	3020	3020	0
523	20231017	105900	69954995	3020	3020	3020	3020	0
524	20231017	105800	69954995	3020	3020	3020	3020	0
525	20231017	105700	69954995	3020	3020	3020	3020	30
526	20231017	105600	69864395	3025	3025	3025	3025	1
527	20231017	105500	69861370	3020	3015	3020	3015	115
528	20231017	105400	69514075	3015	3015	3015	3015	0
529	20231017	105300	69514075	3015	3015	3015	3015	0
530	20231017	105200	69514075	3015	3015	3015	3015	0
531	20231017	105100	69514075	3015	3015	3015	3015	35
532	20231017	105000	69408550	3015	3015	3015	3015	0
533	20231017	104900	69408550	3015	3015	3015	3015	20
534	20231017	104800	69348250	3020	3010	3025	2995	2716
535	20231017	104700	61184745	3025	3025	3025	3025	1
536	20231017	104600	61181720	3010	3020	3020	3010	2500
537	20231017	104500	53655710	3025	3025	3025	3025	0
538	20231017	104400	53655710	3025	3025	3025	3025	0
539	20231017	104300	53655710	3025	3025	3025	3025	0
540	20231017	104200	53655710	3025	3025	3025	3025	0
541	20231017	104100	53655710	3025	3025	3025	3025	0
542	20231017	104000	53655710	3025	3030	3030	3025	593
543	20231017	103900	51861385	3040	3040	3040	3040	0
544	20231017	103800	51861385	3040	3040	3040	3040	0
545	20231017	103700	51861385	3040	3040	3040	3040	0
546	20231017	103600	51861385	3040	3040	3040	3040	8
547	20231017	103500	51837065	3040	3040	3040	3040	0
548	20231017	103400	51837065	3040	3040	3040	3040	30
549	20231017	103300	51745865	3040	3040	3040	3040	0
550	20231017	103200	51745865	3040	3040	3040	3040	0
551	20231017	103100	51745865	3040	3040	3040	3040	0
552	20231017	103000	51745865	3040	3040	3040	3040	122
553	20231017	102900	51374985	3040	3040	3040	3040	0
554	20231017	102800	51374985	3040	3040	3040	3040	0
555	20231017	102700	51374985	3040	3040	3040	3040	0
556	20231017	102600	51374985	3040	3040	3040	3040	0
557	20231017	102500	51374985	3040	3040	3040	3040	0
558	20231017	102400	51374985	3040	3040	3040	3040	0
559	20231017	102300	51374985	3040	3040	3040	3040	0
560	20231017	102200	51374985	3040	3040	3040	3040	0
561	20231017	102100	51374985	3040	3040	3040	3040	0
562	20231017	102000	51374985	3040	3040	3040	3040	0
563	20231017	101900	51374985	3040	3040	3040	3040	1
564	20231017	101800	51371945	3040	3040	3040	3040	0
565	20231017	101700	51371945	3040	3040	3040	3040	0
566	20231017	101600	51371945	3040	3040	3040	3040	727
567	20231017	101500	49161865	3045	3045	3045	3045	0
568	20231017	101400	49161865	3045	3045	3045	3045	0
569	20231017	101300	49161865	3045	3045	3045	3045	12
570	20231017	101200	49125325	3045	3045	3045	3045	0
571	20231017	101100	49125325	3045	3045	3045	3045	1
572	20231017	101000	49122280	3045	3045	3045	3045	0
573	20231017	100900	49122280	3045	3045	3045	3045	0
574	20231017	100800	49122280	3045	3045	3045	3045	0
575	20231017	100700	49122280	3045	3045	3045	3045	0
576	20231017	100600	49122280	3045	3025	3045	3025	10
577	20231017	100500	49091930	3045	3045	3045	3045	0
578	20231017	100400	49091930	3045	3045	3045	3045	0
579	20231017	100300	49091930	3045	3045	3045	3045	0
580	20231017	100200	49091930	3045	3045	3045	3045	0
581	20231017	100100	49091930	3045	3045	3045	3045	450
582	20231017	100000	47721680	3045	3045	3045	3045	9
583	20231017	095900	47694275	3045	3045	3045	3045	40
584	20231017	095800	47572475	3045	3045	3045	3045	0
585	20231017	095700	47572475	3045	3045	3045	3045	0
586	20231017	095600	47572475	3045	3045	3045	3045	0
587	20231017	095500	47572475	3045	3045	3045	3045	0
588	20231017	095400	47572475	3045	3045	3045	3045	0
589	20231017	095300	47572475	3045	3045	3045	3045	2
590	20231017	095200	47566385	3045	3045	3045	3045	0
591	20231017	095100	47566385	3045	3045	3045	3045	2
592	20231017	095000	47560295	3025	3025	3025	3025	0
593	20231017	094900	47560295	3025	3025	3025	3025	0
594	20231017	094800	47560295	3025	3025	3025	3025	0
595	20231017	094700	47560295	3025	3025	3025	3025	0
596	20231017	094600	47560295	3025	3025	3025	3025	0
597	20231017	094500	47560295	3025	3040	3040	3025	126
598	20231017	094400	47177570	3045	3045	3045	3045	10
599	20231017	094300	47147120	3040	3040	3040	3040	3519
600	20231017	094200	36449360	3045	3045	3045	3045	32
601	20231017	094100	36351920	3045	3045	3045	3045	0
602	20231017	094000	36351920	3045	3045	3045	3045	10
603	20231017	093900	36321470	3045	3045	3045	3045	14
604	20231017	093800	36278840	3045	3045	3045	3045	600
605	20231017	093700	34451840	3045	3045	3045	3045	0
606	20231017	093600	34451840	3045	3045	3045	3045	0
607	20231017	093500	34451840	3045	3045	3045	3045	101
608	20231017	093400	34144295	3045	3045	3045	3045	1
609	20231017	093300	34141250	3040	3035	3040	3035	1516
610	20231017	093200	29535120	3035	3035	3035	3035	7
611	20231017	093100	29513875	3035	3035	3035	3035	2
612	20231017	093000	29507805	3030	3025	3030	3025	518
613	20231017	092900	27938275	3025	3025	3025	3025	0
614	20231017	092800	27938275	3025	3025	3025	3025	0
615	20231017	092700	27938275	3025	3025	3025	3025	561
616	20231017	092600	26241250	3025	3025	3025	3025	0
617	20231017	092500	26241250	3025	3025	3025	3025	50
618	20231017	092400	26090000	3020	3020	3020	3020	0
619	20231017	092300	26090000	3020	3020	3020	3020	629
620	20231017	092200	24190420	3020	3020	3020	3020	0
621	20231017	092100	24190420	3020	3015	3020	3015	662
622	20231017	092000	22193740	3025	3025	3025	3025	3
623	20231017	091900	22184665	3015	3015	3015	3015	0
624	20231017	091800	22184665	3015	3015	3015	3015	0
625	20231017	091700	22184665	3015	3015	3015	3015	470
626	20231017	091600	20767615	3015	3015	3015	3015	0
627	20231017	091500	20767615	3015	3025	3025	3015	701
628	20231017	091400	18654090	3025	3025	3025	3025	0
629	20231017	091300	18654090	3025	3025	3025	3025	0
630	20231017	091200	18654090	3025	3025	3025	3025	236
631	20231017	091100	17940190	3015	3015	3020	3015	451
632	20231017	091000	16580375	3005	3010	3010	3005	266
633	20231017	090900	15779785	3015	3010	3015	3010	82
634	20231017	090800	15532960	3020	3010	3020	3010	15
635	20231017	090700	15487800	3020	3020	3020	3020	15
636	20231017	090600	15442500	3030	3030	3030	3000	370
637	20231017	090500	14331660	3030	3040	3040	3030	108
638	20231017	090400	14004410	3000	3035	3045	3000	509
639	20231017	090300	12470110	3035	3045	3045	3030	110
640	20231017	090200	12136410	3055	3055	3055	3055	50
641	20231017	090100	11983660	3065	3065	3065	3065	0
642	20231017	090000	11983660	3065	2995	3065	2995	4001