KissMeData/038540/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191400	309225895	4725	4725	4725	4725	2927
3	20231012	191300	309225895	4725	4725	4725	4725	0
4	20231012	191200	309225895	4725	4725	4725	4725	0
5	20231012	191100	309225895	4725	4725	4725	4725	0
6	20231012	191000	309225895	4725	4725	4725	4725	0
7	20231012	190900	309225895	4725	4725	4725	4725	0
8	20231012	190800	309225895	4725	4725	4725	4725	0
9	20231012	190700	309225895	4725	4725	4725	4725	0
10	20231012	190600	309225895	4725	4725	4725	4725	0
11	20231012	190500	309225895	4725	4725	4725	4725	0
12	20231012	190400	309225895	4725	4725	4725	4725	0
13	20231012	190300	309225895	4725	4725	4725	4725	0
14	20231012	190200	309225895	4725	4725	4725	4725	0
15	20231012	190100	309225895	4725	4725	4725	4725	0
16	20231012	190000	309225895	4725	4725	4725	4725	0
17	20231012	185900	309225895	4725	4725	4725	4725	0
18	20231012	185800	309225895	4725	4725	4725	4725	0
19	20231012	185700	309225895	4725	4725	4725	4725	0
20	20231012	185600	309225895	4725	4725	4725	4725	0
21	20231012	185500	309225895	4725	4725	4725	4725	0
22	20231012	185400	309225895	4725	4725	4725	4725	0
23	20231012	185300	309225895	4725	4725	4725	4725	0
24	20231012	185200	309225895	4725	4725	4725	4725	0
25	20231012	185100	309225895	4725	4725	4725	4725	0
26	20231012	185000	309225895	4725	4725	4725	4725	0
27	20231012	184900	309225895	4725	4725	4725	4725	0
28	20231012	184800	309225895	4725	4725	4725	4725	0
29	20231012	184700	309225895	4725	4725	4725	4725	0
30	20231012	184600	309225895	4725	4725	4725	4725	0
31	20231012	184500	309225895	4725	4725	4725	4725	0
32	20231012	184400	309225895	4725	4725	4725	4725	2927
33	20231012	184300	309225895	4725	4725	4725	4725	0
34	20231012	184200	309225895	4725	4725	4725	4725	0
35	20231012	184100	309225895	4725	4725	4725	4725	0
36	20231012	184000	309225895	4725	4725	4725	4725	0
37	20231012	183900	309225895	4725	4725	4725	4725	0
38	20231012	183800	309225895	4725	4725	4725	4725	0
39	20231012	183700	309225895	4725	4725	4725	4725	0
40	20231012	183600	309225895	4725	4725	4725	4725	0
41	20231012	183500	309225895	4725	4725	4725	4725	0
42	20231012	183400	309225895	4725	4725	4725	4725	0
43	20231012	183300	309225895	4725	4725	4725	4725	0
44	20231012	183200	309225895	4725	4725	4725	4725	0
45	20231012	183100	309225895	4725	4725	4725	4725	0
46	20231012	183000	309225895	4725	4725	4725	4725	0
47	20231012	182900	309225895	4725	4725	4725	4725	0
48	20231012	182800	309225895	4725	4725	4725	4725	0
49	20231012	182700	309225895	4725	4725	4725	4725	0
50	20231012	182600	309225895	4725	4725	4725	4725	0
51	20231012	182500	309225895	4725	4725	4725	4725	0
52	20231012	182400	309225895	4725	4725	4725	4725	0
53	20231012	182300	309225895	4725	4725	4725	4725	0
54	20231012	182200	309225895	4725	4725	4725	4725	0
55	20231012	182100	309225895	4725	4725	4725	4725	0
56	20231012	182000	309225895	4725	4725	4725	4725	0
57	20231012	181900	309225895	4725	4725	4725	4725	0
58	20231012	181800	309225895	4725	4725	4725	4725	0
59	20231012	181700	309225895	4725	4725	4725	4725	0
60	20231012	181600	309225895	4725	4725	4725	4725	0
61	20231012	181500	309225895	4725	4725	4725	4725	0
62	20231012	181400	309225895	4725	4725	4725	4725	2927
63	20231012	181300	309225895	4725	4725	4725	4725	0
64	20231012	181200	309225895	4725	4725	4725	4725	0
65	20231012	181100	309225895	4725	4725	4725	4725	0
66	20231012	181000	309225895	4725	4725	4725	4725	0
67	20231012	180900	309225895	4725	4725	4725	4725	0
68	20231012	180800	309225895	4725	4725	4725	4725	0
69	20231012	180700	309225895	4725	4725	4725	4725	0
70	20231012	180600	309225895	4725	4725	4725	4725	0
71	20231012	180500	309225895	4725	4725	4725	4725	0
72	20231012	180400	309225895	4725	4725	4725	4725	0
73	20231012	180300	309225895	4725	4725	4725	4725	0
74	20231012	180200	309225895	4725	4725	4725	4725	0
75	20231012	180100	309225895	4725	4725	4725	4725	0
76	20231012	180000	309225895	4725	4725	4725	4725	0
77	20231012	175900	309225895	4725	4725	4725	4725	0
78	20231012	175800	309225895	4725	4725	4725	4725	0
79	20231012	175700	309225895	4725	4725	4725	4725	0
80	20231012	175600	309225895	4725	4725	4725	4725	0
81	20231012	175500	309225895	4725	4725	4725	4725	0
82	20231012	175400	309225895	4725	4725	4725	4725	0
83	20231012	175300	309225895	4725	4725	4725	4725	0
84	20231012	175200	309225895	4725	4725	4725	4725	0
85	20231012	175100	309225895	4725	4725	4725	4725	0
86	20231012	175000	309225895	4725	4725	4725	4725	0
87	20231012	174900	309225895	4725	4725	4725	4725	0
88	20231012	174800	309225895	4725	4725	4725	4725	0
89	20231012	174700	309225895	4725	4725	4725	4725	0
90	20231012	174600	309225895	4725	4725	4725	4725	0
91	20231012	174500	309225895	4725	4725	4725	4725	0
92	20231012	174400	309225895	4725	4725	4725	4725	2927
93	20231012	174300	309225895	4725	4725	4725	4725	0
94	20231012	174200	309225895	4725	4725	4725	4725	0
95	20231012	174100	309225895	4725	4725	4725	4725	0
96	20231012	174000	309225895	4725	4725	4725	4725	0
97	20231012	173900	309225895	4725	4725	4725	4725	0
98	20231012	173800	309225895	4725	4725	4725	4725	0
99	20231012	173700	309225895	4725	4725	4725	4725	0
100	20231012	173600	309225895	4725	4725	4725	4725	0
101	20231012	173500	309225895	4725	4725	4725	4725	0
102	20231012	173400	309225895	4725	4725	4725	4725	0
103	20231012	173300	309225895	4725	4725	4725	4725	0
104	20231012	173200	309225895	4725	4725	4725	4725	0
105	20231012	173100	309225895	4725	4725	4725	4725	0
106	20231012	173000	309225895	4725	4725	4725	4725	0
107	20231012	172900	309225895	4725	4725	4725	4725	0
108	20231012	172800	309225895	4725	4725	4725	4725	0
109	20231012	172700	309225895	4725	4725	4725	4725	0
110	20231012	172600	309225895	4725	4725	4725	4725	0
111	20231012	172500	309225895	4725	4725	4725	4725	0
112	20231012	172400	309225895	4725	4725	4725	4725	0
113	20231012	172300	309225895	4725	4725	4725	4725	0
114	20231012	172200	309225895	4725	4725	4725	4725	0
115	20231012	172100	309225895	4725	4725	4725	4725	0
116	20231012	172000	309225895	4725	4725	4725	4725	0
117	20231012	171900	309225895	4725	4725	4725	4725	0
118	20231012	171800	309225895	4725	4725	4725	4725	0
119	20231012	171700	309225895	4725	4725	4725	4725	0
120	20231012	171600	309225895	4725	4725	4725	4725	0
121	20231012	171500	309225895	4725	4725	4725	4725	0
122	20231012	171400	309225895	4725	4725	4725	4725	2927
123	20231012	171300	309225895	4725	4725	4725	4725	0
124	20231012	171200	309225895	4725	4725	4725	4725	0
125	20231012	171100	309225895	4725	4725	4725	4725	0
126	20231012	171000	309225895	4725	4725	4725	4725	0
127	20231012	170900	309225895	4725	4725	4725	4725	0
128	20231012	170800	309225895	4725	4725	4725	4725	0
129	20231012	170700	309225895	4725	4725	4725	4725	0
130	20231012	170600	309225895	4725	4725	4725	4725	0
131	20231012	170500	309225895	4725	4725	4725	4725	0
132	20231012	170400	309225895	4725	4725	4725	4725	0
133	20231012	170300	309225895	4725	4725	4725	4725	0
134	20231012	170200	309225895	4725	4725	4725	4725	0
135	20231012	170100	309225895	4725	4725	4725	4725	0
136	20231012	170000	309225895	4725	4725	4725	4725	0
137	20231012	165900	309225895	4725	4725	4725	4725	0
138	20231012	165800	309225895	4725	4725	4725	4725	0
139	20231012	165700	309225895	4725	4725	4725	4725	0
140	20231012	165600	309225895	4725	4725	4725	4725	0
141	20231012	165500	309225895	4725	4725	4725	4725	0
142	20231012	165400	309225895	4725	4725	4725	4725	0
143	20231012	165300	309225895	4725	4725	4725	4725	0
144	20231012	165200	309225895	4725	4725	4725	4725	0
145	20231012	165100	309225895	4725	4725	4725	4725	0
146	20231012	165000	309225895	4725	4725	4725	4725	0
147	20231012	164900	309225895	4725	4725	4725	4725	0
148	20231012	164800	309225895	4725	4725	4725	4725	0
149	20231012	164700	309225895	4725	4725	4725	4725	0
150	20231012	164600	309225895	4725	4725	4725	4725	0
151	20231012	164500	309225895	4725	4725	4725	4725	0
152	20231012	164400	309225895	4725	4725	4725	4725	2927
153	20231012	164300	309225895	4725	4725	4725	4725	0
154	20231012	164200	309225895	4725	4725	4725	4725	0
155	20231012	164100	309225895	4725	4725	4725	4725	0
156	20231012	164000	309225895	4725	4725	4725	4725	0
157	20231012	163900	309225895	4725	4725	4725	4725	0
158	20231012	163800	309225895	4725	4725	4725	4725	0
159	20231012	163700	309225895	4725	4725	4725	4725	0
160	20231012	163600	309225895	4725	4725	4725	4725	0
161	20231012	163500	309225895	4725	4725	4725	4725	0
162	20231012	163400	309225895	4725	4725	4725	4725	0
163	20231012	163300	309225895	4725	4725	4725	4725	0
164	20231012	163200	309225895	4725	4725	4725	4725	0
165	20231012	163100	309225895	4725	4725	4725	4725	0
166	20231012	163000	309225895	4725	4725	4725	4725	0
167	20231012	162900	309225895	4725	4725	4725	4725	0
168	20231012	162800	309225895	4725	4725	4725	4725	0
169	20231012	162700	309225895	4725	4725	4725	4725	0
170	20231012	162600	309225895	4725	4725	4725	4725	0
171	20231012	162500	309225895	4725	4725	4725	4725	0
172	20231012	162400	309225895	4725	4725	4725	4725	0
173	20231012	162300	309225895	4725	4725	4725	4725	0
174	20231012	162200	309225895	4725	4725	4725	4725	0
175	20231012	162100	309225895	4725	4725	4725	4725	0
176	20231012	162000	309225895	4725	4725	4725	4725	0
177	20231012	161900	309225895	4725	4725	4725	4725	0
178	20231012	161800	309225895	4725	4725	4725	4725	0
179	20231012	161700	309225895	4725	4725	4725	4725	0
180	20231012	161600	309225895	4725	4725	4725	4725	0
181	20231012	161500	309225895	4725	4725	4725	4725	0
182	20231012	161400	309225895	4725	4725	4725	4725	2927
183	20231012	161300	309225895	4725	4725	4725	4725	0
184	20231012	161200	309225895	4725	4725	4725	4725	0
185	20231012	161100	309225895	4725	4725	4725	4725	0
186	20231012	161000	309225895	4725	4725	4725	4725	0
187	20231012	160900	309225895	4725	4725	4725	4725	0
188	20231012	160800	309225895	4725	4725	4725	4725	0
189	20231012	160700	309225895	4725	4725	4725	4725	0
190	20231012	160600	309225895	4725	4725	4725	4725	0
191	20231012	160500	309225895	4725	4725	4725	4725	0
192	20231012	160400	309225895	4725	4725	4725	4725	0
193	20231012	160300	309225895	4725	4725	4725	4725	0
194	20231012	160200	309225895	4725	4725	4725	4725	0
195	20231012	160100	309225895	4725	4725	4725	4725	0
196	20231012	160000	309225895	4725	4725	4725	4725	0
197	20231012	155900	309225895	4725	4725	4725	4725	0
198	20231012	155800	309225895	4725	4725	4725	4725	0
199	20231012	155700	309225895	4725	4725	4725	4725	0
200	20231012	155600	309225895	4725	4725	4725	4725	0
201	20231012	155500	309225895	4725	4725	4725	4725	0
202	20231012	155400	309225895	4725	4725	4725	4725	0
203	20231012	155300	309225895	4725	4725	4725	4725	0
204	20231012	155200	309225895	4725	4725	4725	4725	0
205	20231012	155100	309225895	4725	4725	4725	4725	0
206	20231012	155000	309225895	4725	4725	4725	4725	0
207	20231012	154900	309225895	4725	4725	4725	4725	0
208	20231012	154800	309225895	4725	4725	4725	4725	0
209	20231012	154700	309225895	4725	4725	4725	4725	0
210	20231012	154600	309225895	4725	4725	4725	4725	0
211	20231012	154500	309225895	4725	4725	4725	4725	0
212	20231012	154400	309225895	4725	4725	4725	4725	2927
213	20231012	154300	309225895	4725	4725	4725	4725	0
214	20231012	154200	309225895	4725	4725	4725	4725	0
215	20231012	154100	309225895	4725	4725	4725	4725	0
216	20231012	154000	309225895	4725	4725	4725	4725	0
217	20231012	153900	309225895	4725	4725	4725	4725	0
218	20231012	153800	309225895	4725	4725	4725	4725	0
219	20231012	153700	309225895	4725	4725	4725	4725	0
220	20231012	153600	309225895	4725	4725	4725	4725	0
221	20231012	153500	309225895	4725	4725	4725	4725	0
222	20231012	153400	309225895	4725	4725	4725	4725	0
223	20231012	153300	309225895	4725	4725	4725	4725	0
224	20231012	153200	309225895	4725	4725	4725	4725	0
225	20231012	153100	309225895	4725	4725	4725	4725	0
226	20231012	153000	309225895	4725	4725	4725	4725	2927
227	20231012	152900	295395820	4725	4725	4725	4725	0
228	20231012	152800	295395820	4725	4725	4725	4725	0
229	20231012	152700	295395820	4725	4725	4725	4725	0
230	20231012	152600	295395820	4725	4725	4725	4725	0
231	20231012	152500	295395820	4725	4725	4725	4725	0
232	20231012	152400	295395820	4725	4725	4725	4725	0
233	20231012	152300	295395820	4725	4725	4725	4725	0
234	20231012	152200	295395820	4725	4725	4725	4725	0
235	20231012	152100	295395820	4725	4725	4725	4725	0
236	20231012	152000	295395820	4725	4725	4725	4725	0
237	20231012	151900	295395820	4725	4725	4725	4725	180
238	20231012	151800	294545320	4730	4730	4730	4730	256
239	20231012	151700	293334440	4715	4705	4715	4705	182
240	20231012	151600	292477285	4715	4715	4715	4715	0
241	20231012	151500	292477285	4715	4720	4725	4715	1158
242	20231012	151400	287006780	4730	4730	4730	4730	80
243	20231012	151300	286628380	4730	4730	4730	4730	111
244	20231012	151200	286103350	4730	4700	4730	4700	7220
245	20231012	151100	252148360	4700	4700	4700	4700	0
246	20231012	151000	252148360	4700	4700	4700	4700	0
247	20231012	150900	252148360	4700	4700	4700	4700	4
248	20231012	150800	252129560	4700	4700	4700	4700	190
249	20231012	150700	251236560	4700	4700	4700	4700	32
250	20231012	150600	251086160	4700	4700	4700	4700	1
251	20231012	150500	251081460	4700	4700	4700	4700	10
252	20231012	150400	251034460	4700	4695	4700	4695	725
253	20231012	150300	247626965	4695	4695	4695	4695	0
254	20231012	150200	247626965	4695	4695	4695	4695	132
255	20231012	150100	247007225	4695	4690	4695	4690	180
256	20231012	150000	246162360	4695	4695	4695	4695	1
257	20231012	145900	246157665	4690	4690	4690	4690	0
258	20231012	145800	246157665	4690	4690	4690	4690	190
259	20231012	145700	245266565	4695	4695	4695	4695	1
260	20231012	145600	245261870	4695	4695	4695	4695	0
261	20231012	145500	245261870	4695	4695	4695	4695	0
262	20231012	145400	245261870	4695	4675	4695	4675	6
263	20231012	145300	245233800	4675	4680	4680	4675	292
264	20231012	145200	243867315	4680	4680	4680	4680	224
265	20231012	145100	242818995	4685	4685	4685	4685	137
266	20231012	145000	242177150	4685	4685	4685	4685	0
267	20231012	144900	242177150	4685	4685	4685	4685	0
268	20231012	144800	242177150	4685	4690	4690	4685	18
269	20231012	144700	242092785	4695	4695	4695	4695	0
270	20231012	144600	242092785	4695	4685	4695	4685	123
271	20231012	144500	241516520	4700	4700	4700	4700	0
272	20231012	144400	241516520	4700	4700	4700	4700	0
273	20231012	144300	241516520	4700	4700	4700	4700	1
274	20231012	144200	241511820	4685	4685	4685	4685	0
275	20231012	144100	241511820	4685	4685	4685	4685	81
276	20231012	144000	241132335	4705	4705	4705	4705	1
277	20231012	143900	241127630	4680	4680	4680	4680	382
278	20231012	143800	239339870	4690	4690	4690	4690	1189
279	20231012	143700	233763460	4690	4690	4690	4690	200
280	20231012	143600	232825460	4690	4705	4705	4690	277
281	20231012	143500	231523315	4690	4690	4690	4690	0
282	20231012	143400	231523315	4690	4690	4690	4690	0
283	20231012	143300	231523315	4690	4710	4710	4690	973
284	20231012	143200	226940585	4715	4715	4715	4715	0
285	20231012	143100	226940585	4715	4715	4715	4715	10
286	20231012	143000	226893435	4715	4715	4715	4715	0
287	20231012	142900	226893435	4715	4690	4715	4690	127
288	20231012	142800	226297780	4705	4705	4705	4705	233
289	20231012	142700	225201515	4685	4690	4690	4670	1150
290	20231012	142600	219815505	4700	4700	4700	4700	10
291	20231012	142500	219768505	4700	4715	4715	4700	116
292	20231012	142400	219223165	4715	4715	4715	4715	0
293	20231012	142300	219223165	4715	4715	4715	4715	0
294	20231012	142200	219223165	4715	4715	4715	4715	0
295	20231012	142100	219223165	4715	4715	4715	4715	164
296	20231012	142000	218449905	4715	4715	4715	4715	37
297	20231012	141900	218275450	4715	4715	4715	4715	2
298	20231012	141800	218266020	4710	4710	4710	4710	1
299	20231012	141700	218261310	4715	4715	4715	4715	0
300	20231012	141600	218261310	4715	4715	4715	4715	0
301	20231012	141500	218261310	4715	4715	4715	4715	0
302	20231012	141400	218261310	4715	4715	4715	4715	0
303	20231012	141300	218261310	4715	4705	4715	4705	298
304	20231012	141200	216859210	4715	4715	4715	4715	0
305	20231012	141100	216859210	4715	4715	4715	4715	0
306	20231012	141000	216859210	4715	4715	4715	4715	1
307	20231012	140900	216854495	4705	4705	4705	4705	136
308	20231012	140800	216214615	4720	4720	4720	4720	0
309	20231012	140700	216214615	4720	4720	4720	4720	0
310	20231012	140600	216214615	4720	4720	4720	4720	0
311	20231012	140500	216214615	4720	4720	4720	4720	0
312	20231012	140400	216214615	4720	4720	4720	4720	0
313	20231012	140300	216214615	4720	4720	4720	4720	0
314	20231012	140200	216214615	4720	4720	4720	4720	0
315	20231012	140100	216214615	4720	4720	4720	4720	1
316	20231012	140000	216209895	4695	4695	4695	4695	1000
317	20231012	135900	211514895	4695	4695	4695	4695	126
318	20231012	135800	210923325	4695	4695	4695	4695	999
319	20231012	135700	206233020	4725	4725	4725	4725	0
320	20231012	135600	206233020	4725	4725	4725	4725	0
321	20231012	135500	206233020	4725	4725	4725	4725	0
322	20231012	135400	206233020	4725	4725	4725	4725	0
323	20231012	135300	206233020	4725	4725	4725	4725	6
324	20231012	135200	206204670	4720	4720	4720	4720	362
325	20231012	135100	204496030	4700	4700	4700	4700	150
326	20231012	135000	203791030	4725	4725	4725	4725	0
327	20231012	134900	203791030	4725	4725	4725	4725	1
328	20231012	134800	203786305	4705	4705	4705	4705	0
329	20231012	134700	203786305	4705	4705	4705	4700	1049
330	20231012	134600	198851005	4705	4705	4705	4705	110
331	20231012	134500	198333455	4730	4730	4730	4730	1
332	20231012	134400	198328725	4705	4705	4705	4705	80
333	20231012	134300	197952325	4705	4705	4725	4705	373
334	20231012	134200	196195240	4735	4735	4735	4735	0
335	20231012	134100	196195240	4735	4735	4735	4735	0
336	20231012	134000	196195240	4735	4735	4735	4735	0
337	20231012	133900	196195240	4735	4735	4735	4735	0
338	20231012	133800	196195240	4735	4730	4735	4710	1376
339	20231012	133700	189691375	4735	4735	4735	4735	0
340	20231012	133600	189691375	4735	4735	4735	4735	0
341	20231012	133500	189691375	4735	4740	4740	4735	276
342	20231012	133400	188384115	4735	4730	4735	4730	1512
343	20231012	133300	181226115	4730	4730	4730	4730	159
344	20231012	133200	180474045	4725	4715	4725	4715	197
345	20231012	133100	179544915	4715	4710	4715	4710	438
346	20231012	133000	177481720	4710	4710	4710	4710	0
347	20231012	132900	177481720	4710	4710	4710	4710	0
348	20231012	132800	177481720	4710	4705	4710	4705	227
349	20231012	132700	176413680	4695	4695	4695	4695	0
350	20231012	132600	176413680	4695	4695	4695	4695	0
351	20231012	132500	176413680	4695	4695	4695	4695	184
352	20231012	132400	175549800	4710	4710	4710	4710	20
353	20231012	132300	175455600	4710	4710	4710	4710	27
354	20231012	132200	175328430	4710	4710	4710	4710	80
355	20231012	132100	174951630	4710	4715	4715	4710	222
356	20231012	132000	173905905	4715	4715	4715	4715	1
357	20231012	131900	173901190	4710	4710	4710	4710	40
358	20231012	131800	173712790	4710	4710	4710	4710	16
359	20231012	131700	173637430	4710	4710	4710	4710	0
360	20231012	131600	173637430	4710	4710	4710	4710	219
361	20231012	131500	172605940	4715	4715	4715	4715	0
362	20231012	131400	172605940	4715	4690	4715	4690	185
363	20231012	131300	171736290	4695	4695	4695	4695	0
364	20231012	131200	171736290	4695	4695	4695	4695	0
365	20231012	131100	171736290	4695	4695	4695	4695	0
366	20231012	131000	171736290	4695	4695	4695	4695	0
367	20231012	130900	171736290	4695	4685	4695	4685	207
368	20231012	130800	170765685	4715	4715	4715	4715	0
369	20231012	130700	170765685	4715	4715	4715	4715	3
370	20231012	130600	170751540	4705	4705	4705	4705	100
371	20231012	130500	170281040	4705	4705	4705	4705	0
372	20231012	130400	170281040	4705	4705	4705	4705	0
373	20231012	130300	170281040	4705	4705	4705	4705	0
374	20231012	130200	170281040	4705	4705	4705	4705	0
375	20231012	130100	170281040	4705	4705	4705	4705	5
376	20231012	130000	170257515	4705	4685	4715	4685	534
377	20231012	125900	167744770	4665	4665	4665	4665	0
378	20231012	125800	167744770	4665	4720	4720	4665	429
379	20231012	125700	165741905	4710	4710	4710	4710	0
380	20231012	125600	165741905	4710	4710	4710	4710	162
381	20231012	125500	164978885	4715	4720	4720	4715	138
382	20231012	125400	164327650	4725	4725	4725	4725	1
383	20231012	125300	164322925	4720	4720	4720	4720	32
384	20231012	125200	164171885	4715	4715	4715	4715	84
385	20231012	125100	163775825	4725	4725	4725	4725	0
386	20231012	125000	163775825	4725	4725	4725	4725	80
387	20231012	124900	163397825	4720	4720	4720	4720	470
388	20231012	124800	161179425	4725	4725	4725	4725	81
389	20231012	124700	160796700	4725	4725	4725	4725	0
390	20231012	124600	160796700	4725	4725	4725	4725	0
391	20231012	124500	160796700	4725	4725	4725	4725	0
392	20231012	124400	160796700	4725	4720	4725	4720	203
393	20231012	124300	159838530	4705	4705	4705	4705	68
394	20231012	124200	159518590	4720	4720	4720	4720	0
395	20231012	124100	159518590	4720	4720	4720	4720	0
396	20231012	124000	159518590	4720	4720	4720	4720	0
397	20231012	123900	159518590	4720	4720	4720	4720	0
398	20231012	123800	159518590	4720	4720	4720	4720	0
399	20231012	123700	159518590	4720	4720	4720	4720	0
400	20231012	123600	159518590	4720	4720	4720	4720	0
401	20231012	123500	159518590	4720	4720	4720	4720	201
402	20231012	123400	158569870	4725	4725	4725	4725	0
403	20231012	123300	158569870	4725	4725	4725	4725	9
404	20231012	123200	158527345	4725	4695	4725	4695	303
405	20231012	123100	157098730	4695	4695	4695	4695	8
406	20231012	123000	157061170	4695	4695	4695	4695	1
407	20231012	122900	157056475	4695	4690	4695	4690	2
408	20231012	122800	157047090	4695	4695	4695	4695	0
409	20231012	122700	157047090	4695	4695	4695	4695	0
410	20231012	122600	157047090	4695	4690	4695	4690	355
411	20231012	122500	155382135	4690	4690	4690	4690	222
412	20231012	122400	154340955	4695	4670	4695	4670	8
413	20231012	122300	154303570	4695	4695	4695	4695	1
414	20231012	122200	154298875	4690	4695	4695	4655	841
415	20231012	122100	150364245	4690	4690	4695	4690	1565
416	20231012	122000	143024310	4715	4705	4715	4705	195
417	20231012	121900	142106825	4725	4725	4725	4725	0
418	20231012	121800	142106825	4725	4725	4725	4725	0
419	20231012	121700	142106825	4725	4725	4725	4725	0
420	20231012	121600	142106825	4725	4725	4725	4725	0
421	20231012	121500	142106825	4725	4725	4725	4725	0
422	20231012	121400	142106825	4725	4725	4725	4725	0
423	20231012	121300	142106825	4725	4725	4725	4725	201
424	20231012	121200	141157100	4725	4725	4725	4725	0
425	20231012	121100	141157100	4725	4725	4725	4725	0
426	20231012	121000	141157100	4725	4725	4725	4725	0
427	20231012	120900	141157100	4725	4725	4725	4725	19
428	20231012	120800	141067325	4725	4725	4725	4725	0
429	20231012	120700	141067325	4725	4715	4725	4715	223
430	20231012	120600	140015280	4715	4715	4715	4715	852
431	20231012	120500	135998100	4730	4730	4730	4730	81
432	20231012	120400	135614970	4735	4735	4735	4735	0
433	20231012	120300	135614970	4735	4735	4735	4735	0
434	20231012	120200	135614970	4735	4735	4735	4735	0
435	20231012	120100	135614970	4735	4735	4735	4735	0
436	20231012	120000	135614970	4735	4735	4735	4735	0
437	20231012	115900	135614970	4735	4735	4735	4735	0
438	20231012	115800	135614970	4735	4735	4735	4735	0
439	20231012	115700	135614970	4735	4735	4735	4735	0
440	20231012	115600	135614970	4735	4735	4735	4735	0
441	20231012	115500	135614970	4735	4735	4735	4735	0
442	20231012	115400	135614970	4735	4735	4735	4735	0
443	20231012	115300	135614970	4735	4735	4735	4735	0
444	20231012	115200	135614970	4735	4735	4735	4735	1
445	20231012	115100	135610235	4730	4730	4730	4730	1188
446	20231012	115000	129990995	4730	4730	4730	4730	0
447	20231012	114900	129990995	4730	4730	4730	4730	106
448	20231012	114800	129489615	4715	4715	4715	4715	0
449	20231012	114700	129489615	4715	4715	4715	4715	0
450	20231012	114600	129489615	4715	4715	4715	4715	25
451	20231012	114500	129371740	4710	4710	4710	4710	0
452	20231012	114400	129371740	4710	4710	4710	4710	0
453	20231012	114300	129371740	4710	4710	4710	4710	44
454	20231012	114200	129164500	4710	4710	4710	4710	0
455	20231012	114100	129164500	4710	4710	4710	4710	0
456	20231012	114000	129164500	4710	4710	4710	4710	2
457	20231012	113900	129155080	4710	4710	4710	4710	0
458	20231012	113800	129155080	4710	4710	4710	4710	0
459	20231012	113700	129155080	4710	4710	4710	4710	0
460	20231012	113600	129155080	4710	4715	4715	4710	436
461	20231012	113500	127100605	4730	4730	4730	4730	0
462	20231012	113400	127100605	4730	4730	4730	4730	1
463	20231012	113300	127095875	4720	4720	4720	4720	0
464	20231012	113200	127095875	4720	4720	4720	4720	0
465	20231012	113100	127095875	4720	4715	4720	4715	23
466	20231012	113000	126987355	4730	4730	4730	4730	0
467	20231012	112900	126987355	4730	4730	4730	4730	0
468	20231012	112800	126987355	4730	4730	4730	4730	0
469	20231012	112700	126987355	4730	4730	4730	4730	0
470	20231012	112600	126987355	4730	4730	4730	4730	0
471	20231012	112500	126987355	4730	4730	4730	4730	0
472	20231012	112400	126987355	4730	4730	4730	4730	4
473	20231012	112300	126968435	4730	4730	4730	4730	68
474	20231012	112200	126646795	4730	4730	4730	4730	0
475	20231012	112100	126646795	4730	4730	4730	4730	0
476	20231012	112000	126646795	4730	4730	4730	4730	0
477	20231012	111900	126646795	4730	4730	4730	4730	0
478	20231012	111800	126646795	4730	4730	4730	4730	0
479	20231012	111700	126646795	4730	4730	4730	4730	9
480	20231012	111600	126604225	4715	4715	4715	4715	1
481	20231012	111500	126599510	4715	4715	4715	4715	185
482	20231012	111400	125727235	4730	4735	4735	4730	42
483	20231012	111300	125528570	4735	4735	4735	4735	541
484	20231012	111200	122966935	4740	4740	4740	4740	0
485	20231012	111100	122966935	4740	4740	4740	4740	0
486	20231012	111000	122966935	4740	4740	4740	4740	0
487	20231012	110900	122966935	4740	4740	4740	4740	111
488	20231012	110800	122440795	4740	4740	4740	4740	0
489	20231012	110700	122440795	4740	4740	4740	4740	0
490	20231012	110600	122440795	4740	4740	4740	4740	0
491	20231012	110500	122440795	4740	4740	4740	4740	0
492	20231012	110400	122440795	4740	4740	4740	4740	0
493	20231012	110300	122440795	4740	4740	4740	4740	0
494	20231012	110200	122440795	4740	4730	4740	4730	1026
495	20231012	110100	117578165	4730	4725	4730	4725	1881
496	20231012	110000	108681890	4725	4715	4725	4715	790
497	20231012	105900	104953780	4715	4715	4715	4715	118
498	20231012	105800	104397410	4715	4715	4715	4715	1
499	20231012	105700	104392695	4710	4715	4715	4710	262
500	20231012	105600	103157765	4715	4715	4715	4715	215
501	20231012	105500	102144040	4715	4720	4720	4715	373
502	20231012	105400	100383880	4725	4720	4725	4720	406
503	20231012	105300	98467550	4720	4720	4720	4720	403
504	20231012	105200	96565390	4710	4710	4710	4705	601
505	20231012	105100	93736435	4720	4720	4720	4720	0
506	20231012	105000	93736435	4720	4720	4720	4720	222
507	20231012	104900	92688595	4720	4720	4720	4720	0
508	20231012	104800	92688595	4720	4720	4720	4720	27
509	20231012	104700	92561155	4720	4715	4725	4715	322
510	20231012	104600	91040855	4715	4715	4715	4715	86
511	20231012	104500	90635365	4715	4715	4715	4715	100
512	20231012	104400	90163865	4715	4715	4715	4715	200
513	20231012	104300	89220865	4725	4725	4725	4725	1
514	20231012	104200	89216140	4730	4730	4730	4730	0
515	20231012	104100	89216140	4730	4730	4730	4730	0
516	20231012	104000	89216140	4730	4730	4730	4730	0
517	20231012	103900	89216140	4730	4730	4730	4730	0
518	20231012	103800	89216140	4730	4730	4730	4730	0
519	20231012	103700	89216140	4730	4730	4730	4730	0
520	20231012	103600	89216140	4730	4730	4730	4730	1
521	20231012	103500	89211410	4720	4720	4720	4720	179
522	20231012	103400	88366530	4725	4725	4725	4725	10
523	20231012	103300	88319280	4715	4715	4715	4715	0
524	20231012	103200	88319280	4715	4715	4715	4715	0
525	20231012	103100	88319280	4715	4715	4715	4715	30
526	20231012	103000	88177830	4730	4730	4730	4715	166
527	20231012	102900	87394650	4730	4730	4730	4730	0
528	20231012	102800	87394650	4730	4730	4730	4730	156
529	20231012	102700	86656770	4730	4730	4730	4730	127
530	20231012	102600	86056060	4735	4730	4735	4730	890
531	20231012	102500	81841950	4730	4730	4730	4730	10
532	20231012	102400	81794650	4735	4735	4735	4735	0
533	20231012	102300	81794650	4735	4735	4735	4735	111
534	20231012	102200	81269065	4720	4720	4720	4720	0
535	20231012	102100	81269065	4720	4720	4720	4720	105
536	20231012	102000	80773465	4710	4725	4725	4710	545
537	20231012	101900	78202835	4735	4735	4735	4735	0
538	20231012	101800	78202835	4735	4735	4735	4735	0
539	20231012	101700	78202835	4735	4735	4735	4735	111
540	20231012	101600	77677250	4735	4735	4735	4735	0
541	20231012	101500	77677250	4735	4735	4735	4735	2
542	20231012	101400	77667780	4720	4720	4720	4720	1
543	20231012	101300	77663060	4720	4725	4725	4720	297
544	20231012	101200	76260140	4725	4725	4725	4725	96
545	20231012	101100	75806540	4720	4715	4720	4710	366
546	20231012	101000	74080465	4740	4740	4740	4740	111
547	20231012	100900	73554325	4740	4740	4740	4740	107
548	20231012	100800	73047145	4715	4725	4725	4715	162
549	20231012	100700	72282880	4725	4735	4735	4725	100
550	20231012	100600	71810190	4725	4725	4725	4725	81
551	20231012	100500	71427465	4740	4740	4740	4740	0
552	20231012	100400	71427465	4740	4740	4740	4740	0
553	20231012	100300	71427465	4740	4740	4740	4740	188
554	20231012	100200	70536345	4740	4740	4740	4740	2
555	20231012	100100	70526865	4740	4740	4740	4740	0
556	20231012	100000	70526865	4740	4740	4740	4740	111
557	20231012	095900	70000725	4740	4740	4740	4740	18
558	20231012	095800	69915405	4740	4740	4740	4740	1115
559	20231012	095700	64630305	4735	4735	4735	4735	222
560	20231012	095600	63579135	4690	4695	4695	4680	335
561	20231012	095500	62009590	4715	4740	4740	4715	381
562	20231012	095400	60208210	4720	4740	4740	4720	83
563	20231012	095300	59816410	4720	4720	4720	4720	0
564	20231012	095200	59816410	4720	4720	4720	4720	80
565	20231012	095100	59438810	4740	4740	4740	4740	0
566	20231012	095000	59438810	4740	4725	4740	4725	717
567	20231012	094900	56048470	4725	4720	4725	4720	237
568	20231012	094800	54928990	4720	4720	4720	4720	0
569	20231012	094700	54928990	4720	4720	4720	4715	308
570	20231012	094600	53476205	4720	4720	4720	4720	0
571	20231012	094500	53476205	4720	4710	4720	4710	111
572	20231012	094400	52952670	4685	4685	4685	4685	0
573	20231012	094300	52952670	4685	4685	4685	4680	129
574	20231012	094200	52348625	4710	4710	4710	4710	0
575	20231012	094100	52348625	4710	4710	4710	4710	1
576	20231012	094000	52343915	4680	4720	4720	4680	282
577	20231012	093900	51024115	4680	4680	4680	4680	80
578	20231012	093800	50649715	4720	4720	4720	4720	0
579	20231012	093700	50649715	4720	4720	4720	4720	1
580	20231012	093600	50644995	4685	4705	4705	4685	456
581	20231012	093500	48502745	4725	4720	4725	4720	136
582	20231012	093400	47860160	4735	4735	4735	4735	1
583	20231012	093300	47855425	4735	4735	4735	4735	0
584	20231012	093200	47855425	4735	4745	4745	4715	117
585	20231012	093100	47303645	4720	4745	4745	4720	81
586	20231012	093000	46921300	4715	4705	4745	4695	790
587	20231012	092900	43207265	4735	4720	4735	4720	112
588	20231012	092800	42677490	4720	4720	4720	4720	0
589	20231012	092700	42677490	4720	4720	4720	4720	5
590	20231012	092600	42653890	4720	4700	4720	4700	82
591	20231012	092500	42268470	4720	4690	4720	4670	1244
592	20231012	092400	36440830	4695	4695	4695	4695	0
593	20231012	092300	36440830	4695	4695	4695	4695	81
594	20231012	092200	36060535	4695	4690	4695	4690	282
595	20231012	092100	34737550	4690	4690	4690	4690	0
596	20231012	092000	34737550	4690	4690	4690	4690	0
597	20231012	091900	34737550	4690	4690	4690	4690	0
598	20231012	091800	34737550	4690	4700	4700	4690	556
599	20231012	091700	32128725	4700	4695	4700	4695	160
600	20231012	091600	31377125	4700	4700	4700	4700	0
601	20231012	091500	31377125	4700	4700	4700	4700	176
602	20231012	091400	30549925	4705	4705	4705	4700	281
603	20231012	091300	29228735	4700	4700	4705	4700	163
604	20231012	091200	28462250	4700	4705	4705	4695	192
605	20231012	091100	27559795	4720	4750	4750	4720	1165
606	20231012	091000	22042095	4750	4750	4765	4750	1096
607	20231012	090900	16833395	4745	4740	4750	4740	117
608	20231012	090800	16278320	4740	4715	4740	4715	830
609	20231012	090700	12347700	4705	4685	4705	4685	632
610	20231012	090600	9377190	4685	4680	4695	4680	123
611	20231012	090500	8800970	4680	4680	4680	4680	16
612	20231012	090400	8726090	4680	4640	4680	4640	408
613	20231012	090300	6822145	4645	4640	4675	4635	221
614	20231012	090200	5795740	4635	4630	4635	4630	162
615	20231012	090100	5045275	4630	4615	4640	4610	571
616	20231012	090000	2406050	4610	4595	4610	4595	523