KissMeData/053700/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192200	341845395	4985	4985	4985	4985	3901
3	20231017	192100	341845395	4985	4985	4985	4985	0
4	20231017	192000	341845395	4985	4985	4985	4985	0
5	20231017	191900	341845395	4985	4985	4985	4985	0
6	20231017	191800	341845395	4985	4985	4985	4985	0
7	20231017	191700	341845395	4985	4985	4985	4985	0
8	20231017	191600	341845395	4985	4985	4985	4985	0
9	20231017	191500	341845395	4985	4985	4985	4985	0
10	20231017	191400	341845395	4985	4985	4985	4985	0
11	20231017	191300	341845395	4985	4985	4985	4985	0
12	20231017	191200	341845395	4985	4985	4985	4985	0
13	20231017	191100	341845395	4985	4985	4985	4985	0
14	20231017	191000	341845395	4985	4985	4985	4985	0
15	20231017	190900	341845395	4985	4985	4985	4985	0
16	20231017	190800	341845395	4985	4985	4985	4985	0
17	20231017	190700	341845395	4985	4985	4985	4985	0
18	20231017	190600	341845395	4985	4985	4985	4985	0
19	20231017	190500	341845395	4985	4985	4985	4985	0
20	20231017	190400	341845395	4985	4985	4985	4985	0
21	20231017	190300	341845395	4985	4985	4985	4985	0
22	20231017	190200	341845395	4985	4985	4985	4985	0
23	20231017	190100	341845395	4985	4985	4985	4985	0
24	20231017	190000	341845395	4985	4985	4985	4985	0
25	20231017	185900	341845395	4985	4985	4985	4985	0
26	20231017	185800	341845395	4985	4985	4985	4985	0
27	20231017	185700	341845395	4985	4985	4985	4985	0
28	20231017	185600	341845395	4985	4985	4985	4985	0
29	20231017	185500	341845395	4985	4985	4985	4985	0
30	20231017	185400	341845395	4985	4985	4985	4985	0
31	20231017	185300	341845395	4985	4985	4985	4985	0
32	20231017	185200	341845395	4985	4985	4985	4985	3901
33	20231017	185100	341845395	4985	4985	4985	4985	0
34	20231017	185000	341845395	4985	4985	4985	4985	0
35	20231017	184900	341845395	4985	4985	4985	4985	0
36	20231017	184800	341845395	4985	4985	4985	4985	0
37	20231017	184700	341845395	4985	4985	4985	4985	0
38	20231017	184600	341845395	4985	4985	4985	4985	0
39	20231017	184500	341845395	4985	4985	4985	4985	0
40	20231017	184400	341845395	4985	4985	4985	4985	0
41	20231017	184300	341845395	4985	4985	4985	4985	0
42	20231017	184200	341845395	4985	4985	4985	4985	0
43	20231017	184100	341845395	4985	4985	4985	4985	0
44	20231017	184000	341845395	4985	4985	4985	4985	0
45	20231017	183900	341845395	4985	4985	4985	4985	0
46	20231017	183800	341845395	4985	4985	4985	4985	0
47	20231017	183700	341845395	4985	4985	4985	4985	0
48	20231017	183600	341845395	4985	4985	4985	4985	0
49	20231017	183500	341845395	4985	4985	4985	4985	0
50	20231017	183400	341845395	4985	4985	4985	4985	0
51	20231017	183300	341845395	4985	4985	4985	4985	0
52	20231017	183200	341845395	4985	4985	4985	4985	0
53	20231017	183100	341845395	4985	4985	4985	4985	0
54	20231017	183000	341845395	4985	4985	4985	4985	0
55	20231017	182900	341845395	4985	4985	4985	4985	0
56	20231017	182800	341845395	4985	4985	4985	4985	0
57	20231017	182700	341845395	4985	4985	4985	4985	0
58	20231017	182600	341845395	4985	4985	4985	4985	0
59	20231017	182500	341845395	4985	4985	4985	4985	0
60	20231017	182400	341845395	4985	4985	4985	4985	0
61	20231017	182300	341845395	4985	4985	4985	4985	0
62	20231017	182200	341845395	4985	4985	4985	4985	3901
63	20231017	182100	341845395	4985	4985	4985	4985	0
64	20231017	182000	341845395	4985	4985	4985	4985	0
65	20231017	181900	341845395	4985	4985	4985	4985	0
66	20231017	181800	341845395	4985	4985	4985	4985	0
67	20231017	181700	341845395	4985	4985	4985	4985	0
68	20231017	181600	341845395	4985	4985	4985	4985	0
69	20231017	181500	341845395	4985	4985	4985	4985	0
70	20231017	181400	341845395	4985	4985	4985	4985	0
71	20231017	181300	341845395	4985	4985	4985	4985	0
72	20231017	181200	341845395	4985	4985	4985	4985	0
73	20231017	181100	341845395	4985	4985	4985	4985	0
74	20231017	181000	341845395	4985	4985	4985	4985	0
75	20231017	180900	341845395	4985	4985	4985	4985	0
76	20231017	180800	341845395	4985	4985	4985	4985	0
77	20231017	180700	341845395	4985	4985	4985	4985	0
78	20231017	180600	341845395	4985	4985	4985	4985	0
79	20231017	180500	341845395	4985	4985	4985	4985	0
80	20231017	180400	341845395	4985	4985	4985	4985	0
81	20231017	180300	341845395	4985	4985	4985	4985	0
82	20231017	180200	341845395	4985	4985	4985	4985	0
83	20231017	180100	341845395	4985	4985	4985	4985	0
84	20231017	180000	341845395	4985	4985	4985	4985	0
85	20231017	175900	341845395	4985	4985	4985	4985	0
86	20231017	175800	341845395	4985	4985	4985	4985	0
87	20231017	175700	341845395	4985	4985	4985	4985	0
88	20231017	175600	341845395	4985	4985	4985	4985	0
89	20231017	175500	341845395	4985	4985	4985	4985	0
90	20231017	175400	341845395	4985	4985	4985	4985	0
91	20231017	175300	341845395	4985	4985	4985	4985	0
92	20231017	175200	341845395	4985	4985	4985	4985	3901
93	20231017	175100	341845395	4985	4985	4985	4985	0
94	20231017	175000	341845395	4985	4985	4985	4985	0
95	20231017	174900	341845395	4985	4985	4985	4985	0
96	20231017	174800	341845395	4985	4985	4985	4985	0
97	20231017	174700	341845395	4985	4985	4985	4985	0
98	20231017	174600	341845395	4985	4985	4985	4985	0
99	20231017	174500	341845395	4985	4985	4985	4985	0
100	20231017	174400	341845395	4985	4985	4985	4985	0
101	20231017	174300	341845395	4985	4985	4985	4985	0
102	20231017	174200	341845395	4985	4985	4985	4985	0
103	20231017	174100	341845395	4985	4985	4985	4985	0
104	20231017	174000	341845395	4985	4985	4985	4985	0
105	20231017	173900	341845395	4985	4985	4985	4985	0
106	20231017	173800	341845395	4985	4985	4985	4985	0
107	20231017	173700	341845395	4985	4985	4985	4985	0
108	20231017	173600	341845395	4985	4985	4985	4985	0
109	20231017	173500	341845395	4985	4985	4985	4985	0
110	20231017	173400	341845395	4985	4985	4985	4985	0
111	20231017	173300	341845395	4985	4985	4985	4985	0
112	20231017	173200	341845395	4985	4985	4985	4985	0
113	20231017	173100	341845395	4985	4985	4985	4985	0
114	20231017	173000	341845395	4985	4985	4985	4985	0
115	20231017	172900	341845395	4985	4985	4985	4985	0
116	20231017	172800	341845395	4985	4985	4985	4985	0
117	20231017	172700	341845395	4985	4985	4985	4985	0
118	20231017	172600	341845395	4985	4985	4985	4985	0
119	20231017	172500	341845395	4985	4985	4985	4985	0
120	20231017	172400	341845395	4985	4985	4985	4985	0
121	20231017	172300	341845395	4985	4985	4985	4985	0
122	20231017	172200	341845395	4985	4985	4985	4985	3901
123	20231017	172100	341845395	4985	4985	4985	4985	0
124	20231017	172000	341845395	4985	4985	4985	4985	0
125	20231017	171900	341845395	4985	4985	4985	4985	0
126	20231017	171800	341845395	4985	4985	4985	4985	0
127	20231017	171700	341845395	4985	4985	4985	4985	0
128	20231017	171600	341845395	4985	4985	4985	4985	0
129	20231017	171500	341845395	4985	4985	4985	4985	0
130	20231017	171400	341845395	4985	4985	4985	4985	0
131	20231017	171300	341845395	4985	4985	4985	4985	0
132	20231017	171200	341845395	4985	4985	4985	4985	0
133	20231017	171100	341845395	4985	4985	4985	4985	0
134	20231017	171000	341845395	4985	4985	4985	4985	0
135	20231017	170900	341845395	4985	4985	4985	4985	0
136	20231017	170800	341845395	4985	4985	4985	4985	0
137	20231017	170700	341845395	4985	4985	4985	4985	0
138	20231017	170600	341845395	4985	4985	4985	4985	0
139	20231017	170500	341845395	4985	4985	4985	4985	0
140	20231017	170400	341845395	4985	4985	4985	4985	0
141	20231017	170300	341845395	4985	4985	4985	4985	0
142	20231017	170200	341845395	4985	4985	4985	4985	0
143	20231017	170100	341845395	4985	4985	4985	4985	0
144	20231017	170000	341845395	4985	4985	4985	4985	0
145	20231017	165900	341845395	4985	4985	4985	4985	0
146	20231017	165800	341845395	4985	4985	4985	4985	0
147	20231017	165700	341845395	4985	4985	4985	4985	0
148	20231017	165600	341845395	4985	4985	4985	4985	0
149	20231017	165500	341845395	4985	4985	4985	4985	0
150	20231017	165400	341845395	4985	4985	4985	4985	0
151	20231017	165300	341845395	4985	4985	4985	4985	0
152	20231017	165200	341845395	4985	4985	4985	4985	3901
153	20231017	165100	341845395	4985	4985	4985	4985	0
154	20231017	165000	341845395	4985	4985	4985	4985	0
155	20231017	164900	341845395	4985	4985	4985	4985	0
156	20231017	164800	341845395	4985	4985	4985	4985	0
157	20231017	164700	341845395	4985	4985	4985	4985	0
158	20231017	164600	341845395	4985	4985	4985	4985	0
159	20231017	164500	341845395	4985	4985	4985	4985	0
160	20231017	164400	341845395	4985	4985	4985	4985	0
161	20231017	164300	341845395	4985	4985	4985	4985	0
162	20231017	164200	341845395	4985	4985	4985	4985	0
163	20231017	164100	341845395	4985	4985	4985	4985	0
164	20231017	164000	341845395	4985	4985	4985	4985	0
165	20231017	163900	341845395	4985	4985	4985	4985	0
166	20231017	163800	341845395	4985	4985	4985	4985	0
167	20231017	163700	341845395	4985	4985	4985	4985	0
168	20231017	163600	341845395	4985	4985	4985	4985	0
169	20231017	163500	341845395	4985	4985	4985	4985	0
170	20231017	163400	341845395	4985	4985	4985	4985	0
171	20231017	163300	341845395	4985	4985	4985	4985	0
172	20231017	163200	341845395	4985	4985	4985	4985	0
173	20231017	163100	341845395	4985	4985	4985	4985	0
174	20231017	163000	341845395	4985	4985	4985	4985	0
175	20231017	162900	341845395	4985	4985	4985	4985	0
176	20231017	162800	341845395	4985	4985	4985	4985	0
177	20231017	162700	341845395	4985	4985	4985	4985	0
178	20231017	162600	341845395	4985	4985	4985	4985	0
179	20231017	162500	341845395	4985	4985	4985	4985	0
180	20231017	162400	341845395	4985	4985	4985	4985	0
181	20231017	162300	341845395	4985	4985	4985	4985	0
182	20231017	162200	341845395	4985	4985	4985	4985	3901
183	20231017	162100	341845395	4985	4985	4985	4985	0
184	20231017	162000	341845395	4985	4985	4985	4985	0
185	20231017	161900	341845395	4985	4985	4985	4985	0
186	20231017	161800	341845395	4985	4985	4985	4985	0
187	20231017	161700	341845395	4985	4985	4985	4985	0
188	20231017	161600	341845395	4985	4985	4985	4985	0
189	20231017	161500	341845395	4985	4985	4985	4985	0
190	20231017	161400	341845395	4985	4985	4985	4985	0
191	20231017	161300	341845395	4985	4985	4985	4985	0
192	20231017	161200	341845395	4985	4985	4985	4985	0
193	20231017	161100	341845395	4985	4985	4985	4985	0
194	20231017	161000	341845395	4985	4985	4985	4985	0
195	20231017	160900	341845395	4985	4985	4985	4985	0
196	20231017	160800	341845395	4985	4985	4985	4985	0
197	20231017	160700	341845395	4985	4985	4985	4985	0
198	20231017	160600	341845395	4985	4985	4985	4985	0
199	20231017	160500	341845395	4985	4985	4985	4985	0
200	20231017	160400	341845395	4985	4985	4985	4985	0
201	20231017	160300	341845395	4985	4985	4985	4985	0
202	20231017	160200	341845395	4985	4985	4985	4985	0
203	20231017	160100	341845395	4985	4985	4985	4985	0
204	20231017	160000	341845395	4985	4985	4985	4985	0
205	20231017	155900	341845395	4985	4985	4985	4985	0
206	20231017	155800	341845395	4985	4985	4985	4985	0
207	20231017	155700	341845395	4985	4985	4985	4985	0
208	20231017	155600	341845395	4985	4985	4985	4985	0
209	20231017	155500	341845395	4985	4985	4985	4985	0
210	20231017	155400	341845395	4985	4985	4985	4985	0
211	20231017	155300	341845395	4985	4985	4985	4985	0
212	20231017	155200	341845395	4985	4985	4985	4985	3901
213	20231017	155100	341845395	4985	4985	4985	4985	0
214	20231017	155000	341845395	4985	4985	4985	4985	0
215	20231017	154900	341845395	4985	4985	4985	4985	0
216	20231017	154800	341845395	4985	4985	4985	4985	0
217	20231017	154700	341845395	4985	4985	4985	4985	0
218	20231017	154600	341845395	4985	4985	4985	4985	0
219	20231017	154500	341845395	4985	4985	4985	4985	0
220	20231017	154400	341845395	4985	4985	4985	4985	0
221	20231017	154300	341845395	4985	4985	4985	4985	0
222	20231017	154200	341845395	4985	4985	4985	4985	0
223	20231017	154100	341845395	4985	4985	4985	4985	0
224	20231017	154000	341845395	4985	4985	4985	4985	0
225	20231017	153900	341845395	4985	4985	4985	4985	0
226	20231017	153800	341845395	4985	4985	4985	4985	0
227	20231017	153700	341845395	4985	4985	4985	4985	0
228	20231017	153600	341845395	4985	4985	4985	4985	0
229	20231017	153500	341845395	4985	4985	4985	4985	0
230	20231017	153400	341845395	4985	4985	4985	4985	0
231	20231017	153300	341845395	4985	4985	4985	4985	0
232	20231017	153200	341845395	4985	4985	4985	4985	0
233	20231017	153100	341845395	4985	4985	4985	4985	0
234	20231017	153000	341845395	4985	4985	4985	4985	3901
235	20231017	152900	322398910	5030	5030	5030	5030	0
236	20231017	152800	322398910	5030	5030	5030	5030	0
237	20231017	152700	322398910	5030	5030	5030	5030	0
238	20231017	152600	322398910	5030	5030	5030	5030	0
239	20231017	152500	322398910	5030	5030	5030	5030	0
240	20231017	152400	322398910	5030	5030	5030	5030	0
241	20231017	152300	322398910	5030	5030	5030	5030	0
242	20231017	152200	322398910	5030	5030	5030	5030	0
243	20231017	152100	322398910	5030	5030	5030	5030	0
244	20231017	152000	322398910	5030	5030	5030	5030	0
245	20231017	151900	322398910	5030	5020	5030	5020	180
246	20231017	151800	321495290	5020	5010	5020	5010	10
247	20231017	151700	321445130	5010	5010	5010	5010	2
248	20231017	151600	321435110	5020	5020	5020	5020	2
249	20231017	151500	321425070	5000	5020	5020	5000	12
250	20231017	151400	321365050	5010	5010	5010	5010	336
251	20231017	151300	319681690	5020	5020	5020	5020	0
252	20231017	151200	319681690	5020	5020	5020	5020	0
253	20231017	151100	319681690	5020	5020	5020	5020	0
254	20231017	151000	319681690	5020	5020	5020	5020	0
255	20231017	150900	319681690	5020	5020	5020	5020	0
256	20231017	150800	319681690	5020	5020	5020	5020	200
257	20231017	150700	318677690	5020	5010	5020	5010	340
258	20231017	150600	316974170	4990	4990	4990	4990	0
259	20231017	150500	316974170	4990	4990	4990	4990	5
260	20231017	150400	316949220	4990	4990	4990	4990	1
261	20231017	150300	316944230	5010	5010	5010	5010	207
262	20231017	150200	315907160	5010	5010	5010	5010	0
263	20231017	150100	315907160	5010	5010	5010	5010	0
264	20231017	150000	315907160	5010	5010	5010	5010	4
265	20231017	145900	315887120	4990	4990	4990	4990	10
266	20231017	145800	315837220	4990	4990	4990	4990	39
267	20231017	145700	315642610	4990	5010	5010	4990	37
268	20231017	145600	315457940	4990	5010	5010	4990	245
269	20231017	145500	314231390	4990	5010	5010	4990	77
270	20231017	145400	313846160	4990	5000	5010	4990	821
271	20231017	145300	309739790	4990	4990	4990	4990	30
272	20231017	145200	309590090	4990	4990	4990	4990	48
273	20231017	145100	309350570	4990	4990	4990	4990	26
274	20231017	145000	309220830	4990	4990	4990	4990	42
275	20231017	144900	309011250	4990	4990	4990	4990	33
276	20231017	144800	308846580	4990	4995	5000	4990	351
277	20231017	144700	307092020	4990	4995	4995	4990	44
278	20231017	144600	306872410	4990	4995	4995	4990	119
279	20231017	144500	306278225	4980	4980	4980	4980	30
280	20231017	144400	306128825	4995	4985	4995	4980	777
281	20231017	144300	302259225	4985	4985	4985	4985	0
282	20231017	144200	302259225	4985	4985	4985	4985	0
283	20231017	144100	302259225	4985	4985	4985	4985	0
284	20231017	144000	302259225	4985	4985	4985	4985	101
285	20231017	143900	301755740	4980	4980	4980	4980	0
286	20231017	143800	301755740	4980	4980	4980	4980	0
287	20231017	143700	301755740	4980	4980	4980	4980	477
288	20231017	143600	299380280	4980	4980	4980	4980	102
289	20231017	143500	298872320	4980	4980	4980	4980	100
290	20231017	143400	298374320	4980	4980	4980	4980	103
291	20231017	143300	297861380	4980	4975	4980	4975	105
292	20231017	143200	297338980	4975	4975	4975	4975	96
293	20231017	143100	296861380	4975	4975	4975	4975	45
294	20231017	143000	296637505	4980	4980	4980	4980	1
295	20231017	142900	296632525	4970	4970	4970	4970	0
296	20231017	142800	296632525	4970	4970	4970	4970	0
297	20231017	142700	296632525	4970	4970	4970	4970	1
298	20231017	142600	296627555	4980	4980	4980	4980	38
299	20231017	142500	296438315	4985	4985	4985	4985	5
300	20231017	142400	296413390	4985	4980	4985	4980	683
301	20231017	142300	293010180	4970	4970	4970	4970	1
302	20231017	142200	293005210	4980	4980	4980	4980	90
303	20231017	142100	292557010	4980	4975	4980	4975	119
304	20231017	142000	291964935	4970	4970	4970	4970	0
305	20231017	141900	291964935	4970	4975	4975	4970	300
306	20231017	141800	290473135	4980	4980	4980	4980	10
307	20231017	141700	290423335	4980	4980	4980	4980	1
308	20231017	141600	290418355	4975	4975	4975	4975	157
309	20231017	141500	289637280	4975	4975	4975	4975	620
310	20231017	141400	286552780	4975	4975	4975	4975	375
311	20231017	141300	284687155	4980	4980	4980	4980	0
312	20231017	141200	284687155	4980	4980	4980	4975	565
313	20231017	141100	281873735	4980	4980	4980	4980	114
314	20231017	141000	281306015	4980	4980	4980	4980	20
315	20231017	140900	281206415	4985	4985	4985	4985	0
316	20231017	140800	281206415	4985	4985	4985	4985	0
317	20231017	140700	281206415	4985	4980	4985	4980	15
318	20231017	140600	281131665	4980	4980	4980	4980	132
319	20231017	140500	280474305	4980	4980	4980	4980	2
320	20231017	140400	280464345	4990	4980	4990	4980	73
321	20231017	140300	280100790	4980	4990	4990	4980	1649
322	20231017	140200	271878480	4990	4990	4990	4990	290
323	20231017	140100	270431380	4995	4995	4995	4995	0
324	20231017	140000	270431380	4995	4995	4995	4995	2
325	20231017	135900	270421390	4995	4990	4995	4990	40
326	20231017	135800	270221780	4990	4995	4995	4990	41
327	20231017	135700	270017170	4990	4995	4995	4990	1015
328	20231017	135600	264950415	5000	5000	5000	5000	1
329	20231017	135500	264945415	5000	5000	5000	5000	0
330	20231017	135400	264945415	5000	4995	5000	4995	6
331	20231017	135300	264915435	4995	5000	5000	4995	16
332	20231017	135200	264835510	5000	4995	5000	4995	114
333	20231017	135100	264266075	5000	5010	5010	5000	311
334	20231017	135000	262708975	4995	4995	4995	4995	0
335	20231017	134900	262708975	4995	4995	4995	4995	6
336	20231017	134800	262679005	5010	4995	5010	4995	8
337	20231017	134700	262639015	4995	4995	4995	4995	166
338	20231017	134600	261809845	5000	5000	5000	5000	0
339	20231017	134500	261809845	5000	5000	5000	5000	0
340	20231017	134400	261809845	5000	5000	5000	5000	80
341	20231017	134300	261409845	5000	5000	5000	5000	0
342	20231017	134200	261409845	5000	5000	5000	5000	97
343	20231017	134100	260924845	5000	5000	5000	5000	324
344	20231017	134000	259304845	5000	5000	5000	5000	353
345	20231017	133900	257539845	5000	5000	5000	5000	0
346	20231017	133800	257539845	5000	5000	5000	5000	2
347	20231017	133700	257529845	4995	4995	4995	4995	140
348	20231017	133600	256830545	4995	4995	4995	4995	1
349	20231017	133500	256825550	5000	5000	5000	5000	0
350	20231017	133400	256825550	5000	5000	5000	5000	347
351	20231017	133300	255090550	5000	4995	5000	4995	272
352	20231017	133200	253731145	4995	4995	4995	4995	0
353	20231017	133100	253731145	4995	4995	4995	4995	0
354	20231017	133000	253731145	4995	4995	4995	4995	58
355	20231017	132900	253441435	4995	4995	4995	4995	55
356	20231017	132800	253166710	4995	4995	4995	4995	155
357	20231017	132700	252392485	5000	5000	5000	5000	77
358	20231017	132600	252007485	5000	5000	5000	5000	78
359	20231017	132500	251617485	5000	5000	5000	5000	8
360	20231017	132400	251577485	5000	5000	5000	5000	0
361	20231017	132300	251577485	5000	5010	5010	5000	145
362	20231017	132200	250851985	5010	4995	5010	4995	151
363	20231017	132100	250096225	5000	5000	5000	5000	102
364	20231017	132000	249586225	5000	5000	5000	5000	15
365	20231017	131900	249511225	5000	5000	5000	5000	0
366	20231017	131800	249511225	5000	5000	5000	5000	139
367	20231017	131700	248816225	5010	5010	5010	5010	99
368	20231017	131600	248320235	5010	5010	5010	5010	2
369	20231017	131500	248310215	5010	5010	5010	5010	0
370	20231017	131400	248310215	5010	5010	5010	5010	2
371	20231017	131300	248300195	5000	5000	5000	5000	119
372	20231017	131200	247705195	5000	5000	5000	5000	0
373	20231017	131100	247705195	5000	5000	5000	5000	254
374	20231017	131000	246435195	5000	5000	5000	5000	0
375	20231017	130900	246435195	5000	5000	5000	5000	192
376	20231017	130800	245475195	5000	5000	5000	5000	157
377	20231017	130700	244690195	5010	5010	5010	5010	2
378	20231017	130600	244680175	5000	5000	5000	5000	20
379	20231017	130500	244580175	5000	5000	5000	5000	330
380	20231017	130400	242930175	5000	5000	5000	5000	116
381	20231017	130300	242350175	5000	5000	5000	5000	35
382	20231017	130200	242175175	5010	5010	5010	5010	0
383	20231017	130100	242175175	5010	5010	5010	5010	1992
384	20231017	130000	232195255	5010	5010	5010	5010	0
385	20231017	125900	232195255	5010	5010	5010	5010	157
386	20231017	125800	231408685	5030	5030	5030	5030	0
387	20231017	125700	231408685	5030	5030	5030	5030	0
388	20231017	125600	231408685	5030	5030	5030	5030	0
389	20231017	125500	231408685	5030	5020	5030	5020	150
390	20231017	125400	230655385	5020	5010	5020	5010	139
391	20231017	125300	229958615	5020	5020	5020	5020	0
392	20231017	125200	229958615	5020	5020	5020	5020	0
393	20231017	125100	229958615	5020	5020	5020	5020	3
394	20231017	125000	229943555	5010	5010	5010	5010	0
395	20231017	124900	229943555	5010	5010	5010	5010	146
396	20231017	124800	229212095	5020	5020	5020	5020	2
397	20231017	124700	229202055	5020	5020	5020	5020	0
398	20231017	124600	229202055	5020	5020	5020	5020	74
399	20231017	124500	228830575	5020	5020	5020	5020	0
400	20231017	124400	228830575	5020	5020	5020	5020	118
401	20231017	124300	228238215	5020	5020	5020	5020	721
402	20231017	124200	224618795	5020	5020	5020	5020	9
403	20231017	124100	224573615	5020	5010	5020	5010	302
404	20231017	124000	223058545	5010	5010	5010	5010	139
405	20231017	123900	222362155	5020	5020	5020	5020	1
406	20231017	123800	222357135	5020	5020	5020	5020	20
407	20231017	123700	222256735	5020	5020	5020	5020	360
408	20231017	123600	220449535	5010	5010	5010	5010	15
409	20231017	123500	220374385	5010	5010	5010	5010	118
410	20231017	123400	219783205	5020	5020	5020	5020	25
411	20231017	123300	219657705	5020	5020	5020	5020	8
412	20231017	123200	219617545	5020	5020	5020	5020	548
413	20231017	123100	216866585	5030	5030	5030	5030	0
414	20231017	123000	216866585	5030	5030	5030	5030	0
415	20231017	122900	216866585	5030	5030	5030	5030	0
416	20231017	122800	216866585	5030	5030	5030	5030	0
417	20231017	122700	216866585	5030	5030	5030	5030	2
418	20231017	122600	216856525	5020	5020	5020	5020	0
419	20231017	122500	216856525	5020	5020	5020	5020	0
420	20231017	122400	216856525	5020	5020	5020	5020	0
421	20231017	122300	216856525	5020	5020	5020	5020	0
422	20231017	122200	216856525	5020	5020	5020	5020	44
423	20231017	122100	216635645	5020	5020	5020	5020	0
424	20231017	122000	216635645	5020	5020	5020	5020	0
425	20231017	121900	216635645	5020	5020	5020	5020	0
426	20231017	121800	216635645	5020	5020	5020	5020	0
427	20231017	121700	216635645	5020	5020	5020	5020	0
428	20231017	121600	216635645	5020	5020	5020	5020	76
429	20231017	121500	216254125	5020	5020	5020	5020	1
430	20231017	121400	216249105	5020	5020	5020	5020	17
431	20231017	121300	216163765	5030	5030	5030	5030	2
432	20231017	121200	216153705	5030	5030	5030	5030	2
433	20231017	121100	216143645	5030	5030	5030	5030	0
434	20231017	121000	216143645	5030	5030	5030	5030	0
435	20231017	120900	216143645	5030	5030	5030	5030	0
436	20231017	120800	216143645	5030	5030	5030	5030	0
437	20231017	120700	216143645	5030	5030	5030	5030	207
438	20231017	120600	215102435	5020	5020	5020	5020	82
439	20231017	120500	214690795	5040	5040	5040	5040	2
440	20231017	120400	214680715	5020	5030	5030	5020	2775
441	20231017	120300	200743535	5030	5030	5030	5030	0
442	20231017	120200	200743535	5030	5030	5030	5030	4
443	20231017	120100	200723415	5030	5030	5030	5030	0
444	20231017	120000	200723415	5030	5030	5030	5030	4
445	20231017	115900	200703295	5040	5040	5040	5040	0
446	20231017	115800	200703295	5040	5040	5040	5040	0
447	20231017	115700	200703295	5040	5040	5040	5040	0
448	20231017	115600	200703295	5040	5040	5040	5040	0
449	20231017	115500	200703295	5040	5040	5040	5040	10
450	20231017	115400	200652895	5040	5040	5040	5040	20
451	20231017	115300	200552095	5040	5040	5040	5040	10
452	20231017	115200	200501695	5040	5040	5040	5040	10
453	20231017	115100	200451295	5040	5040	5040	5040	0
454	20231017	115000	200451295	5040	5040	5040	5040	0
455	20231017	114900	200451295	5040	5040	5040	5040	14
456	20231017	114800	200380735	5040	5040	5040	5040	0
457	20231017	114700	200380735	5040	5040	5040	5040	2
458	20231017	114600	200370655	5040	5040	5040	5040	9
459	20231017	114500	200325295	5040	5040	5040	5040	50
460	20231017	114400	200073295	5040	5040	5040	5040	12
461	20231017	114300	200012815	5040	5040	5040	5040	62
462	20231017	114200	199700335	5050	5050	5050	5050	0
463	20231017	114100	199700335	5050	5050	5050	5050	2
464	20231017	114000	199690235	5040	5040	5040	5040	50
465	20231017	113900	199438235	5050	5050	5050	5050	4
466	20231017	113800	199418035	5050	5050	5050	5050	2
467	20231017	113700	199407935	5040	5040	5040	5040	0
468	20231017	113600	199407935	5040	5040	5040	5040	0
469	20231017	113500	199407935	5040	5040	5040	5040	0
470	20231017	113400	199407935	5040	5040	5040	5040	0
471	20231017	113300	199407935	5040	5040	5040	5040	1528
472	20231017	113200	191706815	5040	5040	5040	5040	1
473	20231017	113100	191701775	5040	5040	5040	5040	10
474	20231017	113000	191651375	5030	5030	5030	5030	0
475	20231017	112900	191651375	5030	5030	5030	5030	35
476	20231017	112800	191475325	5030	5030	5030	5030	0
477	20231017	112700	191475325	5030	5030	5030	5030	0
478	20231017	112600	191475325	5030	5030	5030	5030	0
479	20231017	112500	191475325	5030	5030	5030	5030	355
480	20231017	112400	189689675	5030	5030	5030	5030	1000
481	20231017	112300	184659675	5010	5010	5010	5010	1
482	20231017	112200	184654665	5030	5030	5030	5030	1
483	20231017	112100	184649635	5010	5010	5010	5010	2
484	20231017	112000	184639615	5030	5030	5030	5030	0
485	20231017	111900	184639615	5030	5030	5030	5030	7
486	20231017	111800	184604405	5030	5030	5030	5030	0
487	20231017	111700	184604405	5030	5030	5030	5030	0
488	20231017	111600	184604405	5030	5030	5030	5030	2
489	20231017	111500	184594345	5020	5020	5020	5020	193
490	20231017	111400	183625485	5020	5030	5030	5020	1342
491	20231017	111300	176880135	5030	5030	5030	5030	0
492	20231017	111200	176880135	5030	5030	5030	5030	260
493	20231017	111100	175572335	5030	5030	5030	5030	0
494	20231017	111000	175572335	5030	5030	5030	5030	0
495	20231017	110900	175572335	5030	5030	5030	5030	9
496	20231017	110800	175527065	5030	5030	5030	5030	99
497	20231017	110700	175029095	5030	5030	5030	5030	0
498	20231017	110600	175029095	5030	5030	5030	5030	1
499	20231017	110500	175024065	5030	5030	5030	5030	0
500	20231017	110400	175024065	5030	5030	5030	5030	99
501	20231017	110300	174526095	5030	5020	5030	5020	6
502	20231017	110200	174495965	5020	5020	5020	5020	0
503	20231017	110100	174495965	5020	5020	5020	5020	18
504	20231017	110000	174405605	5030	5030	5030	5030	99
505	20231017	105900	173907635	5030	5030	5030	5030	0
506	20231017	105800	173907635	5030	5030	5030	5030	135
507	20231017	105700	173228585	5030	5030	5030	5030	0
508	20231017	105600	173228585	5030	5030	5030	5030	1
509	20231017	105500	173223555	5030	5030	5030	5030	0
510	20231017	105400	173223555	5030	5030	5030	5030	0
511	20231017	105300	173223555	5030	5030	5030	5030	35
512	20231017	105200	173047505	5030	5030	5030	5030	2
513	20231017	105100	173037445	5020	5020	5020	5020	0
514	20231017	105000	173037445	5020	5020	5020	5020	113
515	20231017	104900	172470185	5020	5020	5020	5020	207
516	20231017	104800	171431045	5020	5020	5020	5020	0
517	20231017	104700	171431045	5020	5020	5020	5020	0
518	20231017	104600	171431045	5020	5020	5020	5020	100
519	20231017	104500	170929045	5020	5020	5020	5020	0
520	20231017	104400	170929045	5020	5020	5020	5020	0
521	20231017	104300	170929045	5020	5020	5020	5020	400
522	20231017	104200	168921045	5010	5010	5010	5010	0
523	20231017	104100	168921045	5010	5010	5010	5010	0
524	20231017	104000	168921045	5010	5030	5030	5010	31
525	20231017	103900	168765695	5010	5010	5010	5010	0
526	20231017	103800	168765695	5010	5010	5010	5010	0
527	20231017	103700	168765695	5010	5010	5010	5010	0
528	20231017	103600	168765695	5010	5000	5010	5000	297
529	20231017	103500	167277805	5000	5010	5010	5000	6
530	20231017	103400	167247765	5010	5010	5010	5010	0
531	20231017	103300	167247765	5010	5010	5010	5010	0
532	20231017	103200	167247765	5010	5010	5010	5010	0
533	20231017	103100	167247765	5010	5010	5010	5010	0
534	20231017	103000	167247765	5010	5010	5010	5010	0
535	20231017	102900	167247765	5010	5010	5010	5010	144
536	20231017	102800	166526325	5020	5020	5020	5020	2
537	20231017	102700	166516285	5020	5020	5020	5020	1
538	20231017	102600	166511265	5010	5010	5010	5010	20
539	20231017	102500	166411065	5020	5020	5020	5020	50
540	20231017	102400	166160065	5020	5020	5020	5020	0
541	20231017	102300	166160065	5020	5020	5020	5020	103
542	20231017	102200	165643005	5020	5020	5020	5020	50
543	20231017	102100	165392005	5020	5010	5020	5010	502
544	20231017	102000	162876965	5020	5020	5020	5020	2
545	20231017	101900	162866925	5010	5010	5010	5010	102
546	20231017	101800	162355905	5030	5030	5030	5030	0
547	20231017	101700	162355905	5030	5030	5030	5030	8
548	20231017	101600	162315665	5040	5040	5040	5040	0
549	20231017	101500	162315665	5040	5040	5040	5040	0
550	20231017	101400	162315665	5040	5040	5040	5040	0
551	20231017	101300	162315665	5040	5040	5040	5040	0
552	20231017	101200	162315665	5040	5040	5040	5040	1
553	20231017	101100	162310625	5030	5030	5030	5030	0
554	20231017	101000	162310625	5030	5030	5030	5030	152
555	20231017	100900	161546065	5040	5040	5040	5040	0
556	20231017	100800	161546065	5040	5030	5040	5030	502
557	20231017	100700	159020985	5030	5030	5030	5030	1
558	20231017	100600	159015955	5030	5030	5030	5030	0
559	20231017	100500	159015955	5030	5040	5040	5030	104
560	20231017	100400	158492815	5030	5030	5030	5030	19
561	20231017	100300	158397245	5040	5040	5040	5040	0
562	20231017	100200	158397245	5040	5040	5040	5040	99
563	20231017	100100	157898285	5040	5040	5040	5040	0
564	20231017	100000	157898285	5040	5040	5040	5040	1
565	20231017	095900	157893245	5050	5050	5050	5050	0
566	20231017	095800	157893245	5050	5020	5050	4985	4394
567	20231017	095700	135944735	5030	5030	5030	5030	10
568	20231017	095600	135894435	5030	5030	5030	5030	1
569	20231017	095500	135889405	5030	5040	5040	5030	16
570	20231017	095400	135808915	5040	5040	5040	5040	0
571	20231017	095300	135808915	5040	5040	5040	5040	26
572	20231017	095200	135677875	5040	5030	5040	4995	2353
573	20231017	095100	123896340	5040	5040	5040	5040	113
574	20231017	095000	123326820	5050	5050	5050	5050	0
575	20231017	094900	123326820	5050	5050	5050	5050	2
576	20231017	094800	123316720	5050	5050	5050	5050	556
577	20231017	094700	120508920	5050	5050	5050	5050	0
578	20231017	094600	120508920	5050	5050	5050	5050	503
579	20231017	094500	117968770	5060	5060	5060	5060	3
580	20231017	094400	117953590	5060	5050	5060	5050	274
581	20231017	094300	116569440	5050	5050	5050	5050	0
582	20231017	094200	116569440	5050	5040	5050	5040	271
583	20231017	094100	115203590	5050	5050	5050	5040	224
584	20231017	094000	114073920	5050	5050	5050	5050	42
585	20231017	093900	113861820	5060	5060	5060	5060	0
586	20231017	093800	113861820	5060	5060	5060	5060	2
587	20231017	093700	113851700	5060	5060	5060	5060	0
588	20231017	093600	113851700	5060	5070	5070	5060	282
589	20231017	093500	112423380	5070	5070	5070	5070	59
590	20231017	093400	112124250	5080	5080	5080	5080	100
591	20231017	093300	111616250	5080	5080	5080	5080	3
592	20231017	093200	111601010	5080	5060	5080	5060	612
593	20231017	093100	108497940	5070	5070	5080	5070	23
594	20231017	093000	108381310	5080	5080	5080	5070	478
595	20231017	092900	105953570	5080	5080	5080	5080	100
596	20231017	092800	105445570	5080	5080	5080	5080	4
597	20231017	092700	105425250	5080	5070	5090	5070	1340
598	20231017	092600	98615020	5070	5070	5070	5070	270
599	20231017	092500	97246120	5080	5080	5080	5080	35
600	20231017	092400	97068320	5080	5080	5080	5080	190
601	20231017	092300	96103120	5070	5080	5080	5070	169
602	20231017	092200	95244770	5080	5080	5090	5070	732
603	20231017	092100	91531080	5070	5070	5070	5070	400
604	20231017	092000	89503080	5070	5080	5080	5060	208
605	20231017	091900	88447640	5060	5060	5060	5060	0
606	20231017	091800	88447640	5060	5070	5070	5060	90
607	20231017	091700	87991740	5070	5080	5080	5070	584
608	20231017	091600	85028490	5080	5050	5080	5050	1318
609	20231017	091500	78342810	5050	5050	5060	5050	306
610	20231017	091400	76797500	5060	5060	5060	5060	38
611	20231017	091300	76605220	5060	5060	5070	5060	435
612	20231017	091200	74404070	5070	5070	5070	5070	69
613	20231017	091100	74054240	5060	5050	5070	5050	3701
614	20231017	091000	55326610	5060	5060	5060	5040	783
615	20231017	090900	51374510	5060	5050	5060	5050	1240
616	20231017	090800	45112110	5050	5040	5060	5040	4796
617	20231017	090700	20908750	5030	5040	5040	5030	211
618	20231017	090600	19846420	5030	5030	5040	5030	1522
619	20231017	090500	12187670	5030	5020	5030	5020	553
620	20231017	090400	9410050	5010	5010	5010	5010	15
621	20231017	090300	9334900	5010	5010	5010	5000	141
622	20231017	090200	8628850	5020	5020	5020	5020	4
623	20231017	090100	8608770	5020	5020	5020	5020	0
624	20231017	090000	8608770	5020	4970	5020	4970	1732