KissMeData/367360/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204600	179870285	4970	4970	4970	4970	4200
3	20231019	204500	179870285	4970	4970	4970	4970	0
4	20231019	204400	179870285	4970	4970	4970	4970	0
5	20231019	204300	179870285	4970	4970	4970	4970	0
6	20231019	204200	179870285	4970	4970	4970	4970	0
7	20231019	204100	179870285	4970	4970	4970	4970	0
8	20231019	204000	179870285	4970	4970	4970	4970	0
9	20231019	203900	179870285	4970	4970	4970	4970	0
10	20231019	203800	179870285	4970	4970	4970	4970	0
11	20231019	203700	179870285	4970	4970	4970	4970	0
12	20231019	203600	179870285	4970	4970	4970	4970	0
13	20231019	203500	179870285	4970	4970	4970	4970	0
14	20231019	203400	179870285	4970	4970	4970	4970	0
15	20231019	203300	179870285	4970	4970	4970	4970	0
16	20231019	203200	179870285	4970	4970	4970	4970	0
17	20231019	203100	179870285	4970	4970	4970	4970	0
18	20231019	203000	179870285	4970	4970	4970	4970	0
19	20231019	202900	179870285	4970	4970	4970	4970	0
20	20231019	202800	179870285	4970	4970	4970	4970	0
21	20231019	202700	179870285	4970	4970	4970	4970	0
22	20231019	202600	179870285	4970	4970	4970	4970	0
23	20231019	202500	179870285	4970	4970	4970	4970	0
24	20231019	202400	179870285	4970	4970	4970	4970	0
25	20231019	202300	179870285	4970	4970	4970	4970	0
26	20231019	202200	179870285	4970	4970	4970	4970	0
27	20231019	202100	179870285	4970	4970	4970	4970	0
28	20231019	202000	179870285	4970	4970	4970	4970	0
29	20231019	201900	179870285	4970	4970	4970	4970	0
30	20231019	201800	179870285	4970	4970	4970	4970	0
31	20231019	201700	179870285	4970	4970	4970	4970	0
32	20231019	201600	179870285	4970	4970	4970	4970	4200
33	20231019	201500	179870285	4970	4970	4970	4970	0
34	20231019	201400	179870285	4970	4970	4970	4970	0
35	20231019	201300	179870285	4970	4970	4970	4970	0
36	20231019	201200	179870285	4970	4970	4970	4970	0
37	20231019	201100	179870285	4970	4970	4970	4970	0
38	20231019	201000	179870285	4970	4970	4970	4970	0
39	20231019	200900	179870285	4970	4970	4970	4970	0
40	20231019	200800	179870285	4970	4970	4970	4970	0
41	20231019	200700	179870285	4970	4970	4970	4970	0
42	20231019	200600	179870285	4970	4970	4970	4970	0
43	20231019	200500	179870285	4970	4970	4970	4970	0
44	20231019	200400	179870285	4970	4970	4970	4970	0
45	20231019	200300	179870285	4970	4970	4970	4970	0
46	20231019	200200	179870285	4970	4970	4970	4970	0
47	20231019	200100	179870285	4970	4970	4970	4970	0
48	20231019	200000	179870285	4970	4970	4970	4970	0
49	20231019	195900	179870285	4970	4970	4970	4970	0
50	20231019	195800	179870285	4970	4970	4970	4970	0
51	20231019	195700	179870285	4970	4970	4970	4970	0
52	20231019	195600	179870285	4970	4970	4970	4970	0
53	20231019	195500	179870285	4970	4970	4970	4970	0
54	20231019	195400	179870285	4970	4970	4970	4970	0
55	20231019	195300	179870285	4970	4970	4970	4970	0
56	20231019	195200	179870285	4970	4970	4970	4970	0
57	20231019	195100	179870285	4970	4970	4970	4970	0
58	20231019	195000	179870285	4970	4970	4970	4970	0
59	20231019	194900	179870285	4970	4970	4970	4970	0
60	20231019	194800	179870285	4970	4970	4970	4970	0
61	20231019	194700	179870285	4970	4970	4970	4970	0
62	20231019	194600	179870285	4970	4970	4970	4970	4200
63	20231019	194500	179870285	4970	4970	4970	4970	0
64	20231019	194400	179870285	4970	4970	4970	4970	0
65	20231019	194300	179870285	4970	4970	4970	4970	0
66	20231019	194200	179870285	4970	4970	4970	4970	0
67	20231019	194100	179870285	4970	4970	4970	4970	0
68	20231019	194000	179870285	4970	4970	4970	4970	0
69	20231019	193900	179870285	4970	4970	4970	4970	0
70	20231019	193800	179870285	4970	4970	4970	4970	0
71	20231019	193700	179870285	4970	4970	4970	4970	0
72	20231019	193600	179870285	4970	4970	4970	4970	0
73	20231019	193500	179870285	4970	4970	4970	4970	0
74	20231019	193400	179870285	4970	4970	4970	4970	0
75	20231019	193300	179870285	4970	4970	4970	4970	0
76	20231019	193200	179870285	4970	4970	4970	4970	0
77	20231019	193100	179870285	4970	4970	4970	4970	0
78	20231019	193000	179870285	4970	4970	4970	4970	0
79	20231019	192900	179870285	4970	4970	4970	4970	0
80	20231019	192800	179870285	4970	4970	4970	4970	0
81	20231019	192700	179870285	4970	4970	4970	4970	0
82	20231019	192600	179870285	4970	4970	4970	4970	0
83	20231019	192500	179870285	4970	4970	4970	4970	0
84	20231019	192400	179870285	4970	4970	4970	4970	0
85	20231019	192300	179870285	4970	4970	4970	4970	0
86	20231019	192200	179870285	4970	4970	4970	4970	0
87	20231019	192100	179870285	4970	4970	4970	4970	0
88	20231019	192000	179870285	4970	4970	4970	4970	0
89	20231019	191900	179870285	4970	4970	4970	4970	0
90	20231019	191800	179870285	4970	4970	4970	4970	0
91	20231019	191700	179870285	4970	4970	4970	4970	0
92	20231019	191600	179870285	4970	4970	4970	4970	4200
93	20231019	191500	179870285	4970	4970	4970	4970	0
94	20231019	191400	179870285	4970	4970	4970	4970	0
95	20231019	191300	179870285	4970	4970	4970	4970	0
96	20231019	191200	179870285	4970	4970	4970	4970	0
97	20231019	191100	179870285	4970	4970	4970	4970	0
98	20231019	191000	179870285	4970	4970	4970	4970	0
99	20231019	190900	179870285	4970	4970	4970	4970	0
100	20231019	190800	179870285	4970	4970	4970	4970	0
101	20231019	190700	179870285	4970	4970	4970	4970	0
102	20231019	190600	179870285	4970	4970	4970	4970	0
103	20231019	190500	179870285	4970	4970	4970	4970	0
104	20231019	190400	179870285	4970	4970	4970	4970	0
105	20231019	190300	179870285	4970	4970	4970	4970	0
106	20231019	190200	179870285	4970	4970	4970	4970	0
107	20231019	190100	179870285	4970	4970	4970	4970	0
108	20231019	190000	179870285	4970	4970	4970	4970	0
109	20231019	185900	179870285	4970	4970	4970	4970	0
110	20231019	185800	179870285	4970	4970	4970	4970	0
111	20231019	185700	179870285	4970	4970	4970	4970	0
112	20231019	185600	179870285	4970	4970	4970	4970	0
113	20231019	185500	179870285	4970	4970	4970	4970	0
114	20231019	185400	179870285	4970	4970	4970	4970	0
115	20231019	185300	179870285	4970	4970	4970	4970	0
116	20231019	185200	179870285	4970	4970	4970	4970	0
117	20231019	185100	179870285	4970	4970	4970	4970	0
118	20231019	185000	179870285	4970	4970	4970	4970	0
119	20231019	184900	179870285	4970	4970	4970	4970	0
120	20231019	184800	179870285	4970	4970	4970	4970	0
121	20231019	184700	179870285	4970	4970	4970	4970	0
122	20231019	184600	179870285	4970	4970	4970	4970	4200
123	20231019	184500	179870285	4970	4970	4970	4970	0
124	20231019	184400	179870285	4970	4970	4970	4970	0
125	20231019	184300	179870285	4970	4970	4970	4970	0
126	20231019	184200	179870285	4970	4970	4970	4970	0
127	20231019	184100	179870285	4970	4970	4970	4970	0
128	20231019	184000	179870285	4970	4970	4970	4970	0
129	20231019	183900	179870285	4970	4970	4970	4970	0
130	20231019	183800	179870285	4970	4970	4970	4970	0
131	20231019	183700	179870285	4970	4970	4970	4970	0
132	20231019	183600	179870285	4970	4970	4970	4970	0
133	20231019	183500	179870285	4970	4970	4970	4970	0
134	20231019	183400	179870285	4970	4970	4970	4970	0
135	20231019	183300	179870285	4970	4970	4970	4970	0
136	20231019	183200	179870285	4970	4970	4970	4970	0
137	20231019	183100	179870285	4970	4970	4970	4970	0
138	20231019	183000	179870285	4970	4970	4970	4970	0
139	20231019	182900	179870285	4970	4970	4970	4970	0
140	20231019	182800	179870285	4970	4970	4970	4970	0
141	20231019	182700	179870285	4970	4970	4970	4970	0
142	20231019	182600	179870285	4970	4970	4970	4970	0
143	20231019	182500	179870285	4970	4970	4970	4970	0
144	20231019	182400	179870285	4970	4970	4970	4970	0
145	20231019	182300	179870285	4970	4970	4970	4970	0
146	20231019	182200	179870285	4970	4970	4970	4970	0
147	20231019	182100	179870285	4970	4970	4970	4970	0
148	20231019	182000	179870285	4970	4970	4970	4970	0
149	20231019	181900	179870285	4970	4970	4970	4970	0
150	20231019	181800	179870285	4970	4970	4970	4970	0
151	20231019	181700	179870285	4970	4970	4970	4970	0
152	20231019	181600	179870285	4970	4970	4970	4970	4200
153	20231019	181500	179870285	4970	4970	4970	4970	0
154	20231019	181400	179870285	4970	4970	4970	4970	0
155	20231019	181300	179870285	4970	4970	4970	4970	0
156	20231019	181200	179870285	4970	4970	4970	4970	0
157	20231019	181100	179870285	4970	4970	4970	4970	0
158	20231019	181000	179870285	4970	4970	4970	4970	0
159	20231019	180900	179870285	4970	4970	4970	4970	0
160	20231019	180800	179870285	4970	4970	4970	4970	0
161	20231019	180700	179870285	4970	4970	4970	4970	0
162	20231019	180600	179870285	4970	4970	4970	4970	0
163	20231019	180500	179870285	4970	4970	4970	4970	0
164	20231019	180400	179870285	4970	4970	4970	4970	0
165	20231019	180300	179870285	4970	4970	4970	4970	0
166	20231019	180200	179870285	4970	4970	4970	4970	0
167	20231019	180100	179870285	4970	4970	4970	4970	0
168	20231019	180000	179870285	4970	4970	4970	4970	0
169	20231019	175900	179870285	4970	4970	4970	4970	0
170	20231019	175800	179870285	4970	4970	4970	4970	0
171	20231019	175700	179870285	4970	4970	4970	4970	0
172	20231019	175600	179870285	4970	4970	4970	4970	0
173	20231019	175500	179870285	4970	4970	4970	4970	0
174	20231019	175400	179870285	4970	4970	4970	4970	0
175	20231019	175300	179870285	4970	4970	4970	4970	0
176	20231019	175200	179870285	4970	4970	4970	4970	0
177	20231019	175100	179870285	4970	4970	4970	4970	0
178	20231019	175000	179870285	4970	4970	4970	4970	0
179	20231019	174900	179870285	4970	4970	4970	4970	0
180	20231019	174800	179870285	4970	4970	4970	4970	0
181	20231019	174700	179870285	4970	4970	4970	4970	0
182	20231019	174600	179870285	4970	4970	4970	4970	4200
183	20231019	174500	179870285	4970	4970	4970	4970	0
184	20231019	174400	179870285	4970	4970	4970	4970	0
185	20231019	174300	179870285	4970	4970	4970	4970	0
186	20231019	174200	179870285	4970	4970	4970	4970	0
187	20231019	174100	179870285	4970	4970	4970	4970	0
188	20231019	174000	179870285	4970	4970	4970	4970	0
189	20231019	173900	179870285	4970	4970	4970	4970	0
190	20231019	173800	179870285	4970	4970	4970	4970	0
191	20231019	173700	179870285	4970	4970	4970	4970	0
192	20231019	173600	179870285	4970	4970	4970	4970	0
193	20231019	173500	179870285	4970	4970	4970	4970	0
194	20231019	173400	179870285	4970	4970	4970	4970	0
195	20231019	173300	179870285	4970	4970	4970	4970	0
196	20231019	173200	179870285	4970	4970	4970	4970	0
197	20231019	173100	179870285	4970	4970	4970	4970	0
198	20231019	173000	179870285	4970	4970	4970	4970	0
199	20231019	172900	179870285	4970	4970	4970	4970	0
200	20231019	172800	179870285	4970	4970	4970	4970	0
201	20231019	172700	179870285	4970	4970	4970	4970	0
202	20231019	172600	179870285	4970	4970	4970	4970	0
203	20231019	172500	179870285	4970	4970	4970	4970	0
204	20231019	172400	179870285	4970	4970	4970	4970	0
205	20231019	172300	179870285	4970	4970	4970	4970	0
206	20231019	172200	179870285	4970	4970	4970	4970	0
207	20231019	172100	179870285	4970	4970	4970	4970	0
208	20231019	172000	179870285	4970	4970	4970	4970	0
209	20231019	171900	179870285	4970	4970	4970	4970	0
210	20231019	171800	179870285	4970	4970	4970	4970	0
211	20231019	171700	179870285	4970	4970	4970	4970	0
212	20231019	171600	179870285	4970	4970	4970	4970	4200
213	20231019	171500	179870285	4970	4970	4970	4970	0
214	20231019	171400	179870285	4970	4970	4970	4970	0
215	20231019	171300	179870285	4970	4970	4970	4970	0
216	20231019	171200	179870285	4970	4970	4970	4970	0
217	20231019	171100	179870285	4970	4970	4970	4970	0
218	20231019	171000	179870285	4970	4970	4970	4970	0
219	20231019	170900	179870285	4970	4970	4970	4970	0
220	20231019	170800	179870285	4970	4970	4970	4970	0
221	20231019	170700	179870285	4970	4970	4970	4970	0
222	20231019	170600	179870285	4970	4970	4970	4970	0
223	20231019	170500	179870285	4970	4970	4970	4970	0
224	20231019	170400	179870285	4970	4970	4970	4970	0
225	20231019	170300	179870285	4970	4970	4970	4970	0
226	20231019	170200	179870285	4970	4970	4970	4970	0
227	20231019	170100	179870285	4970	4970	4970	4970	0
228	20231019	170000	179870285	4970	4970	4970	4970	0
229	20231019	165900	179870285	4970	4970	4970	4970	0
230	20231019	165800	179870285	4970	4970	4970	4970	0
231	20231019	165700	179870285	4970	4970	4970	4970	0
232	20231019	165600	179870285	4970	4970	4970	4970	0
233	20231019	165500	179870285	4970	4970	4970	4970	0
234	20231019	165400	179870285	4970	4970	4970	4970	0
235	20231019	165300	179870285	4970	4970	4970	4970	0
236	20231019	165200	179870285	4970	4970	4970	4970	0
237	20231019	165100	179870285	4970	4970	4970	4970	0
238	20231019	165000	179870285	4970	4970	4970	4970	0
239	20231019	164900	179870285	4970	4970	4970	4970	0
240	20231019	164800	179870285	4970	4970	4970	4970	0
241	20231019	164700	179870285	4970	4970	4970	4970	0
242	20231019	164600	179870285	4970	4970	4970	4970	4200
243	20231019	164500	179870285	4970	4970	4970	4970	0
244	20231019	164400	179870285	4970	4970	4970	4970	0
245	20231019	164300	179870285	4970	4970	4970	4970	0
246	20231019	164200	179870285	4970	4970	4970	4970	0
247	20231019	164100	179870285	4970	4970	4970	4970	0
248	20231019	164000	179870285	4970	4970	4970	4970	0
249	20231019	163900	179870285	4970	4970	4970	4970	0
250	20231019	163800	179870285	4970	4970	4970	4970	0
251	20231019	163700	179870285	4970	4970	4970	4970	0
252	20231019	163600	179870285	4970	4970	4970	4970	0
253	20231019	163500	179870285	4970	4970	4970	4970	0
254	20231019	163400	179870285	4970	4970	4970	4970	0
255	20231019	163300	179870285	4970	4970	4970	4970	0
256	20231019	163200	179870285	4970	4970	4970	4970	0
257	20231019	163100	179870285	4970	4970	4970	4970	0
258	20231019	163000	179870285	4970	4970	4970	4970	0
259	20231019	162900	179870285	4970	4970	4970	4970	0
260	20231019	162800	179870285	4970	4970	4970	4970	0
261	20231019	162700	179870285	4970	4970	4970	4970	0
262	20231019	162600	179870285	4970	4970	4970	4970	0
263	20231019	162500	179870285	4970	4970	4970	4970	0
264	20231019	162400	179870285	4970	4970	4970	4970	0
265	20231019	162300	179870285	4970	4970	4970	4970	0
266	20231019	162200	179870285	4970	4970	4970	4970	0
267	20231019	162100	179870285	4970	4970	4970	4970	0
268	20231019	162000	179870285	4970	4970	4970	4970	0
269	20231019	161900	179870285	4970	4970	4970	4970	0
270	20231019	161800	179870285	4970	4970	4970	4970	0
271	20231019	161700	179870285	4970	4970	4970	4970	0
272	20231019	161600	179870285	4970	4970	4970	4970	4200
273	20231019	161500	179870285	4970	4970	4970	4970	0
274	20231019	161400	179870285	4970	4970	4970	4970	0
275	20231019	161300	179870285	4970	4970	4970	4970	0
276	20231019	161200	179870285	4970	4970	4970	4970	0
277	20231019	161100	179870285	4970	4970	4970	4970	0
278	20231019	161000	179870285	4970	4970	4970	4970	0
279	20231019	160900	179870285	4970	4970	4970	4970	0
280	20231019	160800	179870285	4970	4970	4970	4970	0
281	20231019	160700	179870285	4970	4970	4970	4970	0
282	20231019	160600	179870285	4970	4970	4970	4970	0
283	20231019	160500	179870285	4970	4970	4970	4970	0
284	20231019	160400	179870285	4970	4970	4970	4970	0
285	20231019	160300	179870285	4970	4970	4970	4970	0
286	20231019	160200	179870285	4970	4970	4970	4970	0
287	20231019	160100	179870285	4970	4970	4970	4970	0
288	20231019	160000	179870285	4970	4970	4970	4970	0
289	20231019	155900	179870285	4970	4970	4970	4970	0
290	20231019	155800	179870285	4970	4970	4970	4970	0
291	20231019	155700	179870285	4970	4970	4970	4970	0
292	20231019	155600	179870285	4970	4970	4970	4970	0
293	20231019	155500	179870285	4970	4970	4970	4970	0
294	20231019	155400	179870285	4970	4970	4970	4970	0
295	20231019	155300	179870285	4970	4970	4970	4970	0
296	20231019	155200	179870285	4970	4970	4970	4970	0
297	20231019	155100	179870285	4970	4970	4970	4970	0
298	20231019	155000	179870285	4970	4970	4970	4970	0
299	20231019	154900	179870285	4970	4970	4970	4970	0
300	20231019	154800	179870285	4970	4970	4970	4970	0
301	20231019	154700	179870285	4970	4970	4970	4970	0
302	20231019	154600	179870285	4970	4970	4970	4970	4200
303	20231019	154500	179870285	4970	4970	4970	4970	0
304	20231019	154400	179870285	4970	4970	4970	4970	0
305	20231019	154300	179870285	4970	4970	4970	4970	0
306	20231019	154200	179870285	4970	4970	4970	4970	0
307	20231019	154100	179870285	4970	4970	4970	4970	0
308	20231019	154000	179870285	4970	4970	4970	4970	0
309	20231019	153900	179870285	4970	4970	4970	4970	0
310	20231019	153800	179870285	4970	4970	4970	4970	0
311	20231019	153700	179870285	4970	4970	4970	4970	0
312	20231019	153600	179870285	4970	4970	4970	4970	0
313	20231019	153500	179870285	4970	4970	4970	4970	0
314	20231019	153400	179870285	4970	4970	4970	4970	0
315	20231019	153300	179870285	4970	4970	4970	4970	0
316	20231019	153200	179870285	4970	4970	4970	4970	0
317	20231019	153100	179870285	4970	4970	4970	4970	0
318	20231019	153000	179870285	4970	4970	4970	4970	4200
319	20231019	152900	158996285	4935	4935	4935	4935	0
320	20231019	152800	158996285	4935	4935	4935	4935	0
321	20231019	152700	158996285	4935	4935	4935	4935	0
322	20231019	152600	158996285	4935	4935	4935	4935	0
323	20231019	152500	158996285	4935	4935	4935	4935	0
324	20231019	152400	158996285	4935	4935	4935	4935	0
325	20231019	152300	158996285	4935	4935	4935	4935	0
326	20231019	152200	158996285	4935	4935	4935	4935	0
327	20231019	152100	158996285	4935	4935	4935	4935	0
328	20231019	152000	158996285	4935	4935	4935	4935	0
329	20231019	151900	158996285	4935	4935	4935	4935	0
330	20231019	151800	158996285	4935	4940	4940	4910	378
331	20231019	151700	157129180	4940	4910	4940	4910	781
332	20231019	151600	153286340	4920	4920	4920	4920	2
333	20231019	151500	153276500	4925	4925	4925	4925	1
334	20231019	151400	153271575	4925	4925	4925	4925	0
335	20231019	151300	153271575	4925	4925	4925	4925	0
336	20231019	151200	153271575	4925	4925	4925	4925	0
337	20231019	151100	153271575	4925	4925	4925	4925	0
338	20231019	151000	153271575	4925	4920	4925	4920	235
339	20231019	150900	152115350	4920	4920	4920	4920	0
340	20231019	150800	152115350	4920	4915	4920	4915	42
341	20231019	150700	151908745	4925	4920	4925	4920	6
342	20231019	150600	151879220	4880	4910	4925	4880	23
343	20231019	150500	151766575	4925	4880	4925	4880	214
344	20231019	150400	150717980	4880	4885	4885	4880	111
345	20231019	150300	150175760	4885	4890	4890	4885	12
346	20231019	150200	150117090	4895	4895	4895	4895	0
347	20231019	150100	150117090	4895	4895	4895	4895	976
348	20231019	150000	145339570	4940	4900	4940	4900	64
349	20231019	145900	145025930	4945	4895	4945	4895	553
350	20231019	145800	142293785	4915	4915	4915	4915	0
351	20231019	145700	142293785	4915	4915	4915	4915	0
352	20231019	145600	142293785	4915	4915	4915	4915	0
353	20231019	145500	142293785	4915	4915	4915	4915	0
354	20231019	145400	142293785	4915	4915	4915	4915	0
355	20231019	145300	142293785	4915	4915	4915	4915	0
356	20231019	145200	142293785	4915	4915	4915	4915	2
357	20231019	145100	142283955	4885	4885	4885	4885	0
358	20231019	145000	142283955	4885	4940	4940	4885	5
359	20231019	144900	142259410	4880	4915	4915	4880	2226
360	20231019	144800	131375840	4895	4895	4895	4895	44
361	20231019	144700	131160460	4895	4895	4895	4895	0
362	20231019	144600	131160460	4895	4895	4895	4895	0
363	20231019	144500	131160460	4895	4895	4895	4895	0
364	20231019	144400	131160460	4895	4905	4905	4895	708
365	20231019	144300	127693325	4910	4910	4910	4910	21
366	20231019	144200	127590215	4910	4910	4910	4910	0
367	20231019	144100	127590215	4910	4910	4910	4910	0
368	20231019	144000	127590215	4910	4905	4910	4905	185
369	20231019	143900	126682555	4900	4905	4905	4900	1208
370	20231019	143800	120763315	4905	4910	4915	4905	503
371	20231019	143700	118296015	4915	4915	4915	4915	3
372	20231019	143600	118281270	4915	4915	4915	4915	0
373	20231019	143500	118281270	4915	4915	4915	4915	0
374	20231019	143400	118281270	4915	4915	4915	4915	0
375	20231019	143300	118281270	4915	4915	4915	4915	0
376	20231019	143200	118281270	4915	4915	4915	4915	356
377	20231019	143100	116531530	4950	4950	4950	4950	0
378	20231019	143000	116531530	4950	4950	4950	4950	0
379	20231019	142900	116531530	4950	4950	4950	4950	0
380	20231019	142800	116531530	4950	4950	4950	4950	0
381	20231019	142700	116531530	4950	4950	4950	4950	0
382	20231019	142600	116531530	4950	4950	4950	4950	0
383	20231019	142500	116531530	4950	4950	4950	4950	0
384	20231019	142400	116531530	4950	4950	4950	4950	0
385	20231019	142300	116531530	4950	4940	4950	4940	20
386	20231019	142200	116432690	4940	4940	4940	4940	0
387	20231019	142100	116432690	4940	4940	4940	4940	0
388	20231019	142000	116432690	4940	4940	4940	4940	0
389	20231019	141900	116432690	4940	4940	4940	4940	0
390	20231019	141800	116432690	4940	4940	4940	4940	0
391	20231019	141700	116432690	4940	4940	4940	4940	0
392	20231019	141600	116432690	4940	4940	4940	4940	0
393	20231019	141500	116432690	4940	4940	4940	4940	0
394	20231019	141400	116432690	4940	4940	4940	4940	0
395	20231019	141300	116432690	4940	4940	4940	4940	0
396	20231019	141200	116432690	4940	4940	4940	4940	0
397	20231019	141100	116432690	4940	4940	4940	4940	0
398	20231019	141000	116432690	4940	4940	4940	4940	0
399	20231019	140900	116432690	4940	4940	4940	4940	0
400	20231019	140800	116432690	4940	4940	4940	4940	2
401	20231019	140700	116422810	4905	4905	4905	4905	0
402	20231019	140600	116422810	4905	4905	4905	4905	1
403	20231019	140500	116417905	4905	4915	4915	4905	1326
404	20231019	140400	109907240	4950	4950	4950	4950	0
405	20231019	140300	109907240	4950	4950	4950	4950	0
406	20231019	140200	109907240	4950	4950	4950	4950	0
407	20231019	140100	109907240	4950	4950	4950	4950	0
408	20231019	140000	109907240	4950	4935	4950	4920	563
409	20231019	135900	107136305	4950	4950	4950	4950	0
410	20231019	135800	107136305	4950	4950	4950	4950	0
411	20231019	135700	107136305	4950	4950	4950	4950	0
412	20231019	135600	107136305	4950	4950	4950	4950	0
413	20231019	135500	107136305	4950	4950	4950	4950	0
414	20231019	135400	107136305	4950	4950	4950	4950	0
415	20231019	135300	107136305	4950	4950	4950	4950	0
416	20231019	135200	107136305	4950	4950	4950	4950	0
417	20231019	135100	107136305	4950	4950	4950	4950	0
418	20231019	135000	107136305	4950	4950	4950	4950	0
419	20231019	134900	107136305	4950	4950	4950	4950	0
420	20231019	134800	107136305	4950	4950	4950	4950	0
421	20231019	134700	107136305	4950	4950	4950	4950	0
422	20231019	134600	107136305	4950	4950	4950	4950	0
423	20231019	134500	107136305	4950	4950	4950	4950	0
424	20231019	134400	107136305	4950	4950	4950	4950	0
425	20231019	134300	107136305	4950	4950	4950	4950	0
426	20231019	134200	107136305	4950	4950	4950	4950	12
427	20231019	134100	107076905	4950	4950	4950	4950	0
428	20231019	134000	107076905	4950	4950	4950	4950	0
429	20231019	133900	107076905	4950	4950	4950	4950	0
430	20231019	133800	107076905	4950	4950	4950	4950	0
431	20231019	133700	107076905	4950	4950	4950	4950	0
432	20231019	133600	107076905	4950	4950	4950	4950	0
433	20231019	133500	107076905	4950	4950	4950	4950	0
434	20231019	133400	107076905	4950	4950	4950	4950	98
435	20231019	133300	106591805	4950	4950	4950	4950	0
436	20231019	133200	106591805	4950	4950	4950	4950	2
437	20231019	133100	106581905	4935	4935	4935	4935	0
438	20231019	133000	106581905	4935	4935	4935	4935	8
439	20231019	132900	106542425	4950	4935	4950	4935	20
440	20231019	132800	106443665	4920	4920	4920	4920	0
441	20231019	132700	106443665	4920	4920	4920	4920	0
442	20231019	132600	106443665	4920	4920	4920	4920	0
443	20231019	132500	106443665	4920	4920	4920	4920	0
444	20231019	132400	106443665	4920	4930	4930	4920	1037
445	20231019	132300	101334965	4935	4935	4935	4935	0
446	20231019	132200	101334965	4935	4935	4935	4935	0
447	20231019	132100	101334965	4935	4935	4935	4935	250
448	20231019	132000	100101215	4950	4950	4950	4950	0
449	20231019	131900	100101215	4950	4950	4950	4950	10
450	20231019	131800	100051715	4950	4950	4950	4950	0
451	20231019	131700	100051715	4950	4950	4950	4950	0
452	20231019	131600	100051715	4950	4950	4950	4950	1
453	20231019	131500	100046765	4930	4930	4930	4930	0
454	20231019	131400	100046765	4930	4930	4930	4930	0
455	20231019	131300	100046765	4930	4930	4930	4930	0
456	20231019	131200	100046765	4930	4930	4930	4930	0
457	20231019	131100	100046765	4930	4930	4930	4930	0
458	20231019	131000	100046765	4930	4930	4930	4930	0
459	20231019	130900	100046765	4930	4930	4930	4930	0
460	20231019	130800	100046765	4930	4930	4930	4930	0
461	20231019	130700	100046765	4930	4930	4930	4930	22
462	20231019	130600	99938305	4950	4950	4950	4950	0
463	20231019	130500	99938305	4950	4950	4950	4950	0
464	20231019	130400	99938305	4950	4950	4950	4950	0
465	20231019	130300	99938305	4950	4950	4950	4950	0
466	20231019	130200	99938305	4950	4950	4950	4950	0
467	20231019	130100	99938305	4950	4950	4950	4950	0
468	20231019	130000	99938305	4950	4950	4950	4950	0
469	20231019	125900	99938305	4950	4950	4950	4950	0
470	20231019	125800	99938305	4950	4950	4950	4950	0
471	20231019	125700	99938305	4950	4950	4950	4950	394
472	20231019	125600	97988005	4950	4950	4950	4950	0
473	20231019	125500	97988005	4950	4950	4950	4950	0
474	20231019	125400	97988005	4950	4950	4950	4950	0
475	20231019	125300	97988005	4950	4950	4950	4950	0
476	20231019	125200	97988005	4950	4950	4950	4950	0
477	20231019	125100	97988005	4950	4950	4950	4950	0
478	20231019	125000	97988005	4950	4950	4950	4950	0
479	20231019	124900	97988005	4950	4950	4950	4950	0
480	20231019	124800	97988005	4950	4950	4950	4950	0
481	20231019	124700	97988005	4950	4950	4950	4950	0
482	20231019	124600	97988005	4950	4950	4950	4950	20
483	20231019	124500	97889005	4955	4955	4955	4955	0
484	20231019	124400	97889005	4955	4955	4955	4955	0
485	20231019	124300	97889005	4955	4955	4955	4955	0
486	20231019	124200	97889005	4955	4965	4965	4955	609
487	20231019	124100	94870810	4965	4965	4965	4965	0
488	20231019	124000	94870810	4965	4965	4965	4965	0
489	20231019	123900	94870810	4965	4965	4965	4965	0
490	20231019	123800	94870810	4965	4965	4965	4965	40
491	20231019	123700	94672210	4965	4965	4965	4965	0
492	20231019	123600	94672210	4965	4965	4965	4965	0
493	20231019	123500	94672210	4965	4965	4965	4965	0
494	20231019	123400	94672210	4965	4955	4965	4955	600
495	20231019	123300	91693440	4965	4965	4965	4965	0
496	20231019	123200	91693440	4965	4965	4965	4965	0
497	20231019	123100	91693440	4965	4965	4965	4965	0
498	20231019	123000	91693440	4965	4965	4965	4965	0
499	20231019	122900	91693440	4965	4965	4965	4965	0
500	20231019	122800	91693440	4965	4965	4965	4965	0
501	20231019	122700	91693440	4965	4965	4965	4965	0
502	20231019	122600	91693440	4965	4965	4965	4965	0
503	20231019	122500	91693440	4965	4965	4965	4965	0
504	20231019	122400	91693440	4965	4965	4965	4965	0
505	20231019	122300	91693440	4965	4965	4965	4965	0
506	20231019	122200	91693440	4965	4965	4965	4965	0
507	20231019	122100	91693440	4965	4965	4965	4965	0
508	20231019	122000	91693440	4965	4965	4965	4965	0
509	20231019	121900	91693440	4965	4965	4965	4965	0
510	20231019	121800	91693440	4965	4965	4965	4965	0
511	20231019	121700	91693440	4965	4965	4965	4965	0
512	20231019	121600	91693440	4965	4965	4965	4965	0
513	20231019	121500	91693440	4965	4965	4965	4965	0
514	20231019	121400	91693440	4965	4965	4965	4965	0
515	20231019	121300	91693440	4965	4965	4965	4965	0
516	20231019	121200	91693440	4965	4965	4965	4965	0
517	20231019	121100	91693440	4965	4965	4965	4965	0
518	20231019	121000	91693440	4965	4965	4965	4965	0
519	20231019	120900	91693440	4965	4965	4965	4965	0
520	20231019	120800	91693440	4965	4965	4965	4965	0
521	20231019	120700	91693440	4965	4965	4965	4965	0
522	20231019	120600	91693440	4965	4965	4965	4965	0
523	20231019	120500	91693440	4965	4965	4965	4965	0
524	20231019	120400	91693440	4965	4965	4965	4965	0
525	20231019	120300	91693440	4965	4965	4965	4965	0
526	20231019	120200	91693440	4965	4965	4965	4965	0
527	20231019	120100	91693440	4965	4965	4965	4965	0
528	20231019	120000	91693440	4965	4965	4965	4965	0
529	20231019	115900	91693440	4965	4965	4965	4965	0
530	20231019	115800	91693440	4965	4965	4965	4965	0
531	20231019	115700	91693440	4965	4940	4965	4940	200
532	20231019	115600	90705015	4940	4940	4940	4940	2
533	20231019	115500	90695135	4940	4930	4940	4930	224
534	20231019	115400	89590795	4930	4930	4930	4930	0
535	20231019	115300	89590795	4930	4930	4930	4930	0
536	20231019	115200	89590795	4930	4930	4930	4930	0
537	20231019	115100	89590795	4930	4930	4930	4930	200
538	20231019	115000	88604795	4930	4930	4930	4930	0
539	20231019	114900	88604795	4930	4930	4930	4930	0
540	20231019	114800	88604795	4930	4930	4930	4930	0
541	20231019	114700	88604795	4930	4920	4930	4920	700
542	20231019	114600	85158795	4930	4930	4930	4930	0
543	20231019	114500	85158795	4930	4930	4930	4930	0
544	20231019	114400	85158795	4930	4930	4930	4930	0
545	20231019	114300	85158795	4930	4930	4930	4930	0
546	20231019	114200	85158795	4930	4930	4930	4930	0
547	20231019	114100	85158795	4930	4930	4930	4930	0
548	20231019	114000	85158795	4930	4930	4930	4930	0
549	20231019	113900	85158795	4930	4930	4930	4930	0
550	20231019	113800	85158795	4930	4930	4930	4930	0
551	20231019	113700	85158795	4930	4930	4930	4930	0
552	20231019	113600	85158795	4930	4930	4930	4930	0
553	20231019	113500	85158795	4930	4930	4930	4930	0
554	20231019	113400	85158795	4930	4930	4930	4930	0
555	20231019	113300	85158795	4930	4930	4930	4930	6
556	20231019	113200	85129215	4930	4930	4930	4930	0
557	20231019	113100	85129215	4930	4930	4930	4930	0
558	20231019	113000	85129215	4930	4930	4930	4930	0
559	20231019	112900	85129215	4930	4930	4930	4930	0
560	20231019	112800	85129215	4930	4930	4930	4930	0
561	20231019	112700	85129215	4930	4930	4930	4930	0
562	20231019	112600	85129215	4930	4930	4930	4930	0
563	20231019	112500	85129215	4930	4930	4930	4930	0
564	20231019	112400	85129215	4930	4930	4930	4930	0
565	20231019	112300	85129215	4930	4930	4930	4930	18
566	20231019	112200	85040475	4930	4930	4930	4930	0
567	20231019	112100	85040475	4930	4930	4930	4930	0
568	20231019	112000	85040475	4930	4930	4930	4930	0
569	20231019	111900	85040475	4930	4930	4930	4930	0
570	20231019	111800	85040475	4930	4930	4930	4930	0
571	20231019	111700	85040475	4930	4930	4930	4930	18
572	20231019	111600	84951735	4925	4925	4925	4925	20
573	20231019	111500	84853235	4925	4925	4925	4925	0
574	20231019	111400	84853235	4925	4925	4925	4925	0
575	20231019	111300	84853235	4925	4925	4925	4925	1
576	20231019	111200	84848310	4920	4925	4925	4920	383
577	20231019	111100	82963700	4925	4925	4925	4925	0
578	20231019	111000	82963700	4925	4925	4925	4925	0
579	20231019	110900	82963700	4925	4930	4930	4925	151
580	20231019	110800	82220020	4925	4925	4925	4925	0
581	20231019	110700	82220020	4925	4925	4925	4925	0
582	20231019	110600	82220020	4925	4925	4925	4925	0
583	20231019	110500	82220020	4925	4925	4925	4925	0
584	20231019	110400	82220020	4925	4925	4925	4925	0
585	20231019	110300	82220020	4925	4925	4925	4925	0
586	20231019	110200	82220020	4925	4925	4925	4925	0
587	20231019	110100	82220020	4925	4925	4925	4925	0
588	20231019	110000	82220020	4925	4925	4925	4925	0
589	20231019	105900	82220020	4925	4925	4925	4925	0
590	20231019	105800	82220020	4925	4925	4925	4925	164
591	20231019	105700	81412320	4925	4925	4925	4925	2000
592	20231019	105600	71562320	4940	4940	4940	4940	0
593	20231019	105500	71562320	4940	4940	4940	4940	0
594	20231019	105400	71562320	4940	4940	4940	4940	0
595	20231019	105300	71562320	4940	4940	4940	4940	1
596	20231019	105200	71557380	4930	4935	4935	4930	303
597	20231019	105100	70063080	4940	4940	4940	4940	0
598	20231019	105000	70063080	4940	4940	4940	4940	0
599	20231019	104900	70063080	4940	4940	4940	4940	6
600	20231019	104800	70033440	4940	4940	4940	4940	0
601	20231019	104700	70033440	4940	4940	4940	4940	0
602	20231019	104600	70033440	4940	4940	4940	4940	683
603	20231019	104500	66659420	4940	4940	4940	4940	0
604	20231019	104400	66659420	4940	4940	4940	4940	0
605	20231019	104300	66659420	4940	4975	4975	4940	11
606	20231019	104200	66604730	4975	4975	4975	4975	0
607	20231019	104100	66604730	4975	4975	4975	4975	0
608	20231019	104000	66604730	4975	4975	4975	4975	0
609	20231019	103900	66604730	4975	4975	4975	4975	0
610	20231019	103800	66604730	4975	4975	4975	4975	1
611	20231019	103700	66599755	4940	4940	4940	4940	0
612	20231019	103600	66599755	4940	4940	4940	4940	0
613	20231019	103500	66599755	4940	4940	4940	4940	676
614	20231019	103400	63260315	4940	4940	4940	4940	326
615	20231019	103300	61649875	4940	4940	4940	4940	0
616	20231019	103200	61649875	4940	4945	4945	4940	167
617	20231019	103100	60824320	4950	4955	4955	4950	55
618	20231019	103000	60552060	4965	4965	4965	4965	4
619	20231019	102900	60532200	4965	4965	4965	4965	95
620	20231019	102800	60060525	4975	4975	4975	4975	0
621	20231019	102700	60060525	4975	4975	4975	4975	0
622	20231019	102600	60060525	4975	4975	4975	4975	1
623	20231019	102500	60055550	4965	4965	4965	4965	0
624	20231019	102400	60055550	4965	4965	4965	4965	0
625	20231019	102300	60055550	4965	4965	4965	4965	0
626	20231019	102200	60055550	4965	4965	4965	4965	0
627	20231019	102100	60055550	4965	4965	4965	4965	0
628	20231019	102000	60055550	4965	4965	4965	4965	105
629	20231019	101900	59534225	4965	4965	4965	4965	0
630	20231019	101800	59534225	4965	4965	4965	4965	1
631	20231019	101700	59529260	4980	4980	4980	4980	0
632	20231019	101600	59529260	4980	4980	4980	4980	0
633	20231019	101500	59529260	4980	4980	4980	4980	0
634	20231019	101400	59529260	4980	4980	4980	4980	0
635	20231019	101300	59529260	4980	4980	4980	4980	50
636	20231019	101200	59280260	4980	4980	4980	4980	0
637	20231019	101100	59280260	4980	4980	4980	4980	0
638	20231019	101000	59280260	4980	4980	4980	4980	1
639	20231019	100900	59275280	4970	4970	4970	4970	0
640	20231019	100800	59275280	4970	4970	4970	4970	0
641	20231019	100700	59275280	4970	4970	4970	4970	0
642	20231019	100600	59275280	4970	4970	4970	4970	0
643	20231019	100500	59275280	4970	4970	4970	4970	0
644	20231019	100400	59275280	4970	4970	4970	4970	61
645	20231019	100300	58972110	4970	4970	4970	4970	304
646	20231019	100200	57461230	4965	4965	4965	4965	0
647	20231019	100100	57461230	4965	4965	4965	4965	0
648	20231019	100000	57461230	4965	4965	4965	4965	50
649	20231019	095900	57212980	4940	4940	4940	4940	0
650	20231019	095800	57212980	4940	4940	4940	4940	18
651	20231019	095700	57124060	4940	4940	4945	4940	124
652	20231019	095600	56511495	4940	4940	4940	4940	1
653	20231019	095500	56506555	4925	4925	4925	4925	0
654	20231019	095400	56506555	4925	4925	4925	4925	0
655	20231019	095300	56506555	4925	4925	4925	4925	0
656	20231019	095200	56506555	4925	4925	4925	4925	0
657	20231019	095100	56506555	4925	4925	4925	4925	0
658	20231019	095000	56506555	4925	4925	4925	4925	0
659	20231019	094900	56506555	4925	4925	4925	4925	0
660	20231019	094800	56506555	4925	4925	4925	4925	0
661	20231019	094700	56506555	4925	4925	4925	4925	0
662	20231019	094600	56506555	4925	4925	4925	4925	0
663	20231019	094500	56506555	4925	4925	4925	4925	0
664	20231019	094400	56506555	4925	4925	4925	4925	0
665	20231019	094300	56506555	4925	4925	4925	4925	0
666	20231019	094200	56506555	4925	4925	4925	4925	0
667	20231019	094100	56506555	4925	4925	4925	4925	0
668	20231019	094000	56506555	4925	4925	4925	4925	0
669	20231019	093900	56506555	4925	4925	4925	4925	1
670	20231019	093800	56501630	4930	4930	4930	4930	512
671	20231019	093700	53977470	4940	4940	4940	4940	0
672	20231019	093600	53977470	4940	4940	4940	4940	0
673	20231019	093500	53977470	4940	4940	4940	4940	0
674	20231019	093400	53977470	4940	4945	4945	4940	58
675	20231019	093300	53690910	4945	4980	4980	4945	21
676	20231019	093200	53587030	4980	4980	4980	4980	1
677	20231019	093100	53582050	4940	4945	4945	4940	2086
678	20231019	093000	43276790	4985	4985	4985	4985	0
679	20231019	092900	43276790	4985	4985	4985	4985	100
680	20231019	092800	42778290	4985	4985	4985	4985	40
681	20231019	092700	42578890	4985	4985	4985	4985	0
682	20231019	092600	42578890	4985	4985	4985	4985	1
683	20231019	092500	42573905	4945	4945	4945	4945	0
684	20231019	092400	42573905	4945	4965	4965	4945	803
685	20231019	092300	38597860	5010	5000	5010	5000	276
686	20231019	092200	37217850	5000	5000	5000	5000	1
687	20231019	092100	37212850	4965	4965	4965	4965	72
688	20231019	092000	36855370	4965	4965	4965	4965	61
689	20231019	091900	36552505	4965	5000	5010	4965	324
690	20231019	091800	34940300	5000	4995	5000	4995	201
691	20231019	091700	33936300	5000	5000	5000	5000	1
692	20231019	091600	33931300	4995	4995	4995	4995	1
693	20231019	091500	33926305	4995	4995	4995	4995	50
694	20231019	091400	33676555	5000	5000	5000	5000	0
695	20231019	091300	33676555	5000	5000	5000	5000	9
696	20231019	091200	33631555	5010	5010	5010	5010	0
697	20231019	091100	33631555	5010	4975	5010	4975	180
698	20231019	091000	32734895	4955	4955	4955	4955	100
699	20231019	090900	32239395	4955	4955	4955	4955	0
700	20231019	090800	32239395	4955	4955	4955	4955	99
701	20231019	090700	31748850	4955	4955	4955	4955	1064
702	20231019	090600	26476730	5030	5030	5030	5030	41
703	20231019	090500	26270500	5050	5040	5050	5040	501
704	20231019	090400	23745450	4940	4940	4940	4940	307
705	20231019	090300	22228870	4925	4925	4925	4925	0
706	20231019	090200	22228870	4925	4925	4925	4925	371
707	20231019	090100	20401695	4885	4940	4940	4880	1702
708	20231019	090000	11994320	4940	4940	4940	4940	2428