KissMeData/368600/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205500	352026885	4465	4465	4465	4465	1688
3	20231012	205400	352026885	4465	4465	4465	4465	0
4	20231012	205300	352026885	4465	4465	4465	4465	0
5	20231012	205200	352026885	4465	4465	4465	4465	0
6	20231012	205100	352026885	4465	4465	4465	4465	0
7	20231012	205000	352026885	4465	4465	4465	4465	0
8	20231012	204900	352026885	4465	4465	4465	4465	0
9	20231012	204800	352026885	4465	4465	4465	4465	0
10	20231012	204700	352026885	4465	4465	4465	4465	0
11	20231012	204600	352026885	4465	4465	4465	4465	0
12	20231012	204500	352026885	4465	4465	4465	4465	0
13	20231012	204400	352026885	4465	4465	4465	4465	0
14	20231012	204300	352026885	4465	4465	4465	4465	0
15	20231012	204200	352026885	4465	4465	4465	4465	0
16	20231012	204100	352026885	4465	4465	4465	4465	0
17	20231012	204000	352026885	4465	4465	4465	4465	0
18	20231012	203900	352026885	4465	4465	4465	4465	0
19	20231012	203800	352026885	4465	4465	4465	4465	0
20	20231012	203700	352026885	4465	4465	4465	4465	0
21	20231012	203600	352026885	4465	4465	4465	4465	0
22	20231012	203500	352026885	4465	4465	4465	4465	0
23	20231012	203400	352026885	4465	4465	4465	4465	0
24	20231012	203300	352026885	4465	4465	4465	4465	0
25	20231012	203200	352026885	4465	4465	4465	4465	0
26	20231012	203100	352026885	4465	4465	4465	4465	0
27	20231012	203000	352026885	4465	4465	4465	4465	0
28	20231012	202900	352026885	4465	4465	4465	4465	0
29	20231012	202800	352026885	4465	4465	4465	4465	0
30	20231012	202700	352026885	4465	4465	4465	4465	0
31	20231012	202600	352026885	4465	4465	4465	4465	0
32	20231012	202500	352026885	4465	4465	4465	4465	1688
33	20231012	202400	352026885	4465	4465	4465	4465	0
34	20231012	202300	352026885	4465	4465	4465	4465	0
35	20231012	202200	352026885	4465	4465	4465	4465	0
36	20231012	202100	352026885	4465	4465	4465	4465	0
37	20231012	202000	352026885	4465	4465	4465	4465	0
38	20231012	201900	352026885	4465	4465	4465	4465	0
39	20231012	201800	352026885	4465	4465	4465	4465	0
40	20231012	201700	352026885	4465	4465	4465	4465	0
41	20231012	201600	352026885	4465	4465	4465	4465	0
42	20231012	201500	352026885	4465	4465	4465	4465	0
43	20231012	201400	352026885	4465	4465	4465	4465	0
44	20231012	201300	352026885	4465	4465	4465	4465	0
45	20231012	201200	352026885	4465	4465	4465	4465	0
46	20231012	201100	352026885	4465	4465	4465	4465	0
47	20231012	201000	352026885	4465	4465	4465	4465	0
48	20231012	200900	352026885	4465	4465	4465	4465	0
49	20231012	200800	352026885	4465	4465	4465	4465	0
50	20231012	200700	352026885	4465	4465	4465	4465	0
51	20231012	200600	352026885	4465	4465	4465	4465	0
52	20231012	200500	352026885	4465	4465	4465	4465	0
53	20231012	200400	352026885	4465	4465	4465	4465	0
54	20231012	200300	352026885	4465	4465	4465	4465	0
55	20231012	200200	352026885	4465	4465	4465	4465	0
56	20231012	200100	352026885	4465	4465	4465	4465	0
57	20231012	200000	352026885	4465	4465	4465	4465	0
58	20231012	195900	352026885	4465	4465	4465	4465	0
59	20231012	195800	352026885	4465	4465	4465	4465	0
60	20231012	195700	352026885	4465	4465	4465	4465	0
61	20231012	195600	352026885	4465	4465	4465	4465	0
62	20231012	195500	352026885	4465	4465	4465	4465	1688
63	20231012	195400	352026885	4465	4465	4465	4465	0
64	20231012	195300	352026885	4465	4465	4465	4465	0
65	20231012	195200	352026885	4465	4465	4465	4465	0
66	20231012	195100	352026885	4465	4465	4465	4465	0
67	20231012	195000	352026885	4465	4465	4465	4465	0
68	20231012	194900	352026885	4465	4465	4465	4465	0
69	20231012	194800	352026885	4465	4465	4465	4465	0
70	20231012	194700	352026885	4465	4465	4465	4465	0
71	20231012	194600	352026885	4465	4465	4465	4465	0
72	20231012	194500	352026885	4465	4465	4465	4465	0
73	20231012	194400	352026885	4465	4465	4465	4465	0
74	20231012	194300	352026885	4465	4465	4465	4465	0
75	20231012	194200	352026885	4465	4465	4465	4465	0
76	20231012	194100	352026885	4465	4465	4465	4465	0
77	20231012	194000	352026885	4465	4465	4465	4465	0
78	20231012	193900	352026885	4465	4465	4465	4465	0
79	20231012	193800	352026885	4465	4465	4465	4465	0
80	20231012	193700	352026885	4465	4465	4465	4465	0
81	20231012	193600	352026885	4465	4465	4465	4465	0
82	20231012	193500	352026885	4465	4465	4465	4465	0
83	20231012	193400	352026885	4465	4465	4465	4465	0
84	20231012	193300	352026885	4465	4465	4465	4465	0
85	20231012	193200	352026885	4465	4465	4465	4465	0
86	20231012	193100	352026885	4465	4465	4465	4465	0
87	20231012	193000	352026885	4465	4465	4465	4465	0
88	20231012	192900	352026885	4465	4465	4465	4465	0
89	20231012	192800	352026885	4465	4465	4465	4465	0
90	20231012	192700	352026885	4465	4465	4465	4465	0
91	20231012	192600	352026885	4465	4465	4465	4465	0
92	20231012	192500	352026885	4465	4465	4465	4465	1688
93	20231012	192400	352026885	4465	4465	4465	4465	0
94	20231012	192300	352026885	4465	4465	4465	4465	0
95	20231012	192200	352026885	4465	4465	4465	4465	0
96	20231012	192100	352026885	4465	4465	4465	4465	0
97	20231012	192000	352026885	4465	4465	4465	4465	0
98	20231012	191900	352026885	4465	4465	4465	4465	0
99	20231012	191800	352026885	4465	4465	4465	4465	0
100	20231012	191700	352026885	4465	4465	4465	4465	0
101	20231012	191600	352026885	4465	4465	4465	4465	0
102	20231012	191500	352026885	4465	4465	4465	4465	0
103	20231012	191400	352026885	4465	4465	4465	4465	0
104	20231012	191300	352026885	4465	4465	4465	4465	0
105	20231012	191200	352026885	4465	4465	4465	4465	0
106	20231012	191100	352026885	4465	4465	4465	4465	0
107	20231012	191000	352026885	4465	4465	4465	4465	0
108	20231012	190900	352026885	4465	4465	4465	4465	0
109	20231012	190800	352026885	4465	4465	4465	4465	0
110	20231012	190700	352026885	4465	4465	4465	4465	0
111	20231012	190600	352026885	4465	4465	4465	4465	0
112	20231012	190500	352026885	4465	4465	4465	4465	0
113	20231012	190400	352026885	4465	4465	4465	4465	0
114	20231012	190300	352026885	4465	4465	4465	4465	0
115	20231012	190200	352026885	4465	4465	4465	4465	0
116	20231012	190100	352026885	4465	4465	4465	4465	0
117	20231012	190000	352026885	4465	4465	4465	4465	0
118	20231012	185900	352026885	4465	4465	4465	4465	0
119	20231012	185800	352026885	4465	4465	4465	4465	0
120	20231012	185700	352026885	4465	4465	4465	4465	0
121	20231012	185600	352026885	4465	4465	4465	4465	0
122	20231012	185500	352026885	4465	4465	4465	4465	1688
123	20231012	185400	352026885	4465	4465	4465	4465	0
124	20231012	185300	352026885	4465	4465	4465	4465	0
125	20231012	185200	352026885	4465	4465	4465	4465	0
126	20231012	185100	352026885	4465	4465	4465	4465	0
127	20231012	185000	352026885	4465	4465	4465	4465	0
128	20231012	184900	352026885	4465	4465	4465	4465	0
129	20231012	184800	352026885	4465	4465	4465	4465	0
130	20231012	184700	352026885	4465	4465	4465	4465	0
131	20231012	184600	352026885	4465	4465	4465	4465	0
132	20231012	184500	352026885	4465	4465	4465	4465	0
133	20231012	184400	352026885	4465	4465	4465	4465	0
134	20231012	184300	352026885	4465	4465	4465	4465	0
135	20231012	184200	352026885	4465	4465	4465	4465	0
136	20231012	184100	352026885	4465	4465	4465	4465	0
137	20231012	184000	352026885	4465	4465	4465	4465	0
138	20231012	183900	352026885	4465	4465	4465	4465	0
139	20231012	183800	352026885	4465	4465	4465	4465	0
140	20231012	183700	352026885	4465	4465	4465	4465	0
141	20231012	183600	352026885	4465	4465	4465	4465	0
142	20231012	183500	352026885	4465	4465	4465	4465	0
143	20231012	183400	352026885	4465	4465	4465	4465	0
144	20231012	183300	352026885	4465	4465	4465	4465	0
145	20231012	183200	352026885	4465	4465	4465	4465	0
146	20231012	183100	352026885	4465	4465	4465	4465	0
147	20231012	183000	352026885	4465	4465	4465	4465	0
148	20231012	182900	352026885	4465	4465	4465	4465	0
149	20231012	182800	352026885	4465	4465	4465	4465	0
150	20231012	182700	352026885	4465	4465	4465	4465	0
151	20231012	182600	352026885	4465	4465	4465	4465	0
152	20231012	182500	352026885	4465	4465	4465	4465	1688
153	20231012	182400	352026885	4465	4465	4465	4465	0
154	20231012	182300	352026885	4465	4465	4465	4465	0
155	20231012	182200	352026885	4465	4465	4465	4465	0
156	20231012	182100	352026885	4465	4465	4465	4465	0
157	20231012	182000	352026885	4465	4465	4465	4465	0
158	20231012	181900	352026885	4465	4465	4465	4465	0
159	20231012	181800	352026885	4465	4465	4465	4465	0
160	20231012	181700	352026885	4465	4465	4465	4465	0
161	20231012	181600	352026885	4465	4465	4465	4465	0
162	20231012	181500	352026885	4465	4465	4465	4465	0
163	20231012	181400	352026885	4465	4465	4465	4465	0
164	20231012	181300	352026885	4465	4465	4465	4465	0
165	20231012	181200	352026885	4465	4465	4465	4465	0
166	20231012	181100	352026885	4465	4465	4465	4465	0
167	20231012	181000	352026885	4465	4465	4465	4465	0
168	20231012	180900	352026885	4465	4465	4465	4465	0
169	20231012	180800	352026885	4465	4465	4465	4465	0
170	20231012	180700	352026885	4465	4465	4465	4465	0
171	20231012	180600	352026885	4465	4465	4465	4465	0
172	20231012	180500	352026885	4465	4465	4465	4465	0
173	20231012	180400	352026885	4465	4465	4465	4465	0
174	20231012	180300	352026885	4465	4465	4465	4465	0
175	20231012	180200	352026885	4465	4465	4465	4465	0
176	20231012	180100	352026885	4465	4465	4465	4465	0
177	20231012	180000	352026885	4465	4465	4465	4465	0
178	20231012	175900	352026885	4465	4465	4465	4465	0
179	20231012	175800	352026885	4465	4465	4465	4465	0
180	20231012	175700	352026885	4465	4465	4465	4465	0
181	20231012	175600	352026885	4465	4465	4465	4465	0
182	20231012	175500	352026885	4465	4465	4465	4465	1688
183	20231012	175400	352026885	4465	4465	4465	4465	0
184	20231012	175300	352026885	4465	4465	4465	4465	0
185	20231012	175200	352026885	4465	4465	4465	4465	0
186	20231012	175100	352026885	4465	4465	4465	4465	0
187	20231012	175000	352026885	4465	4465	4465	4465	0
188	20231012	174900	352026885	4465	4465	4465	4465	0
189	20231012	174800	352026885	4465	4465	4465	4465	0
190	20231012	174700	352026885	4465	4465	4465	4465	0
191	20231012	174600	352026885	4465	4465	4465	4465	0
192	20231012	174500	352026885	4465	4465	4465	4465	0
193	20231012	174400	352026885	4465	4465	4465	4465	0
194	20231012	174300	352026885	4465	4465	4465	4465	0
195	20231012	174200	352026885	4465	4465	4465	4465	0
196	20231012	174100	352026885	4465	4465	4465	4465	0
197	20231012	174000	352026885	4465	4465	4465	4465	0
198	20231012	173900	352026885	4465	4465	4465	4465	0
199	20231012	173800	352026885	4465	4465	4465	4465	0
200	20231012	173700	352026885	4465	4465	4465	4465	0
201	20231012	173600	352026885	4465	4465	4465	4465	0
202	20231012	173500	352026885	4465	4465	4465	4465	0
203	20231012	173400	352026885	4465	4465	4465	4465	0
204	20231012	173300	352026885	4465	4465	4465	4465	0
205	20231012	173200	352026885	4465	4465	4465	4465	0
206	20231012	173100	352026885	4465	4465	4465	4465	0
207	20231012	173000	352026885	4465	4465	4465	4465	0
208	20231012	172900	352026885	4465	4465	4465	4465	0
209	20231012	172800	352026885	4465	4465	4465	4465	0
210	20231012	172700	352026885	4465	4465	4465	4465	0
211	20231012	172600	352026885	4465	4465	4465	4465	0
212	20231012	172500	352026885	4465	4465	4465	4465	1688
213	20231012	172400	352026885	4465	4465	4465	4465	0
214	20231012	172300	352026885	4465	4465	4465	4465	0
215	20231012	172200	352026885	4465	4465	4465	4465	0
216	20231012	172100	352026885	4465	4465	4465	4465	0
217	20231012	172000	352026885	4465	4465	4465	4465	0
218	20231012	171900	352026885	4465	4465	4465	4465	0
219	20231012	171800	352026885	4465	4465	4465	4465	0
220	20231012	171700	352026885	4465	4465	4465	4465	0
221	20231012	171600	352026885	4465	4465	4465	4465	0
222	20231012	171500	352026885	4465	4465	4465	4465	0
223	20231012	171400	352026885	4465	4465	4465	4465	0
224	20231012	171300	352026885	4465	4465	4465	4465	0
225	20231012	171200	352026885	4465	4465	4465	4465	0
226	20231012	171100	352026885	4465	4465	4465	4465	0
227	20231012	171000	352026885	4465	4465	4465	4465	0
228	20231012	170900	352026885	4465	4465	4465	4465	0
229	20231012	170800	352026885	4465	4465	4465	4465	0
230	20231012	170700	352026885	4465	4465	4465	4465	0
231	20231012	170600	352026885	4465	4465	4465	4465	0
232	20231012	170500	352026885	4465	4465	4465	4465	0
233	20231012	170400	352026885	4465	4465	4465	4465	0
234	20231012	170300	352026885	4465	4465	4465	4465	0
235	20231012	170200	352026885	4465	4465	4465	4465	0
236	20231012	170100	352026885	4465	4465	4465	4465	0
237	20231012	170000	352026885	4465	4465	4465	4465	0
238	20231012	165900	352026885	4465	4465	4465	4465	0
239	20231012	165800	352026885	4465	4465	4465	4465	0
240	20231012	165700	352026885	4465	4465	4465	4465	0
241	20231012	165600	352026885	4465	4465	4465	4465	0
242	20231012	165500	352026885	4465	4465	4465	4465	1688
243	20231012	165400	352026885	4465	4465	4465	4465	0
244	20231012	165300	352026885	4465	4465	4465	4465	0
245	20231012	165200	352026885	4465	4465	4465	4465	0
246	20231012	165100	352026885	4465	4465	4465	4465	0
247	20231012	165000	352026885	4465	4465	4465	4465	0
248	20231012	164900	352026885	4465	4465	4465	4465	0
249	20231012	164800	352026885	4465	4465	4465	4465	0
250	20231012	164700	352026885	4465	4465	4465	4465	0
251	20231012	164600	352026885	4465	4465	4465	4465	0
252	20231012	164500	352026885	4465	4465	4465	4465	0
253	20231012	164400	352026885	4465	4465	4465	4465	0
254	20231012	164300	352026885	4465	4465	4465	4465	0
255	20231012	164200	352026885	4465	4465	4465	4465	0
256	20231012	164100	352026885	4465	4465	4465	4465	0
257	20231012	164000	352026885	4465	4465	4465	4465	0
258	20231012	163900	352026885	4465	4465	4465	4465	0
259	20231012	163800	352026885	4465	4465	4465	4465	0
260	20231012	163700	352026885	4465	4465	4465	4465	0
261	20231012	163600	352026885	4465	4465	4465	4465	0
262	20231012	163500	352026885	4465	4465	4465	4465	0
263	20231012	163400	352026885	4465	4465	4465	4465	0
264	20231012	163300	352026885	4465	4465	4465	4465	0
265	20231012	163200	352026885	4465	4465	4465	4465	0
266	20231012	163100	352026885	4465	4465	4465	4465	0
267	20231012	163000	352026885	4465	4465	4465	4465	0
268	20231012	162900	352026885	4465	4465	4465	4465	0
269	20231012	162800	352026885	4465	4465	4465	4465	0
270	20231012	162700	352026885	4465	4465	4465	4465	0
271	20231012	162600	352026885	4465	4465	4465	4465	0
272	20231012	162500	352026885	4465	4465	4465	4465	1688
273	20231012	162400	352026885	4465	4465	4465	4465	0
274	20231012	162300	352026885	4465	4465	4465	4465	0
275	20231012	162200	352026885	4465	4465	4465	4465	0
276	20231012	162100	352026885	4465	4465	4465	4465	0
277	20231012	162000	352026885	4465	4465	4465	4465	0
278	20231012	161900	352026885	4465	4465	4465	4465	0
279	20231012	161800	352026885	4465	4465	4465	4465	0
280	20231012	161700	352026885	4465	4465	4465	4465	0
281	20231012	161600	352026885	4465	4465	4465	4465	0
282	20231012	161500	352026885	4465	4465	4465	4465	0
283	20231012	161400	352026885	4465	4465	4465	4465	0
284	20231012	161300	352026885	4465	4465	4465	4465	0
285	20231012	161200	352026885	4465	4465	4465	4465	0
286	20231012	161100	352026885	4465	4465	4465	4465	0
287	20231012	161000	352026885	4465	4465	4465	4465	0
288	20231012	160900	352026885	4465	4465	4465	4465	0
289	20231012	160800	352026885	4465	4465	4465	4465	0
290	20231012	160700	352026885	4465	4465	4465	4465	0
291	20231012	160600	352026885	4465	4465	4465	4465	0
292	20231012	160500	352026885	4465	4465	4465	4465	0
293	20231012	160400	352026885	4465	4465	4465	4465	0
294	20231012	160300	352026885	4465	4465	4465	4465	0
295	20231012	160200	352026885	4465	4465	4465	4465	0
296	20231012	160100	352026885	4465	4465	4465	4465	0
297	20231012	160000	352026885	4465	4465	4465	4465	0
298	20231012	155900	352026885	4465	4465	4465	4465	0
299	20231012	155800	352026885	4465	4465	4465	4465	0
300	20231012	155700	352026885	4465	4465	4465	4465	0
301	20231012	155600	352026885	4465	4465	4465	4465	0
302	20231012	155500	352026885	4465	4465	4465	4465	1688
303	20231012	155400	352026885	4465	4465	4465	4465	0
304	20231012	155300	352026885	4465	4465	4465	4465	0
305	20231012	155200	352026885	4465	4465	4465	4465	0
306	20231012	155100	352026885	4465	4465	4465	4465	0
307	20231012	155000	352026885	4465	4465	4465	4465	0
308	20231012	154900	352026885	4465	4465	4465	4465	0
309	20231012	154800	352026885	4465	4465	4465	4465	0
310	20231012	154700	352026885	4465	4465	4465	4465	0
311	20231012	154600	352026885	4465	4465	4465	4465	0
312	20231012	154500	352026885	4465	4465	4465	4465	0
313	20231012	154400	352026885	4465	4465	4465	4465	0
314	20231012	154300	352026885	4465	4465	4465	4465	0
315	20231012	154200	352026885	4465	4465	4465	4465	0
316	20231012	154100	352026885	4465	4465	4465	4465	0
317	20231012	154000	352026885	4465	4465	4465	4465	0
318	20231012	153900	352026885	4465	4465	4465	4465	0
319	20231012	153800	352026885	4465	4465	4465	4465	0
320	20231012	153700	352026885	4465	4465	4465	4465	0
321	20231012	153600	352026885	4465	4465	4465	4465	0
322	20231012	153500	352026885	4465	4465	4465	4465	0
323	20231012	153400	352026885	4465	4465	4465	4465	0
324	20231012	153300	352026885	4465	4465	4465	4465	0
325	20231012	153200	352026885	4465	4465	4465	4465	0
326	20231012	153100	352026885	4465	4465	4465	4465	0
327	20231012	153000	352026885	4465	4465	4465	4465	1688
328	20231012	152900	344489965	4490	4490	4490	4490	0
329	20231012	152800	344489965	4490	4490	4490	4490	0
330	20231012	152700	344489965	4490	4490	4490	4490	0
331	20231012	152600	344489965	4490	4490	4490	4490	0
332	20231012	152500	344489965	4490	4490	4490	4490	0
333	20231012	152400	344489965	4490	4490	4490	4490	0
334	20231012	152300	344489965	4490	4490	4490	4490	0
335	20231012	152200	344489965	4490	4490	4490	4490	0
336	20231012	152100	344489965	4490	4490	4490	4490	0
337	20231012	152000	344489965	4490	4490	4490	4490	0
338	20231012	151900	344489965	4490	4490	4490	4490	0
339	20231012	151800	344489965	4490	4480	4490	4480	41
340	20231012	151700	344306005	4475	4475	4475	4475	0
341	20231012	151600	344306005	4475	4475	4475	4475	0
342	20231012	151500	344306005	4475	4480	4480	4475	19
343	20231012	151400	344220890	4490	4490	4490	4490	0
344	20231012	151300	344220890	4490	4490	4490	4490	10
345	20231012	151200	344175990	4500	4500	4500	4500	0
346	20231012	151100	344175990	4500	4490	4500	4480	8
347	20231012	151000	344140045	4495	4495	4495	4495	1
348	20231012	150900	344135550	4500	4500	4500	4500	0
349	20231012	150800	344135550	4500	4490	4500	4490	99
350	20231012	150700	343690495	4480	4480	4480	4480	0
351	20231012	150600	343690495	4480	4480	4480	4480	39
352	20231012	150500	343515775	4480	4495	4495	4480	16
353	20231012	150400	343444080	4500	4500	4500	4500	0
354	20231012	150300	343444080	4500	4500	4500	4500	0
355	20231012	150200	343444080	4500	4500	4500	4500	5029
356	20231012	150100	320813580	4500	4500	4500	4500	0
357	20231012	150000	320813580	4500	4500	4500	4500	0
358	20231012	145900	320813580	4500	4500	4500	4500	26
359	20231012	145800	320696580	4500	4500	4500	4500	0
360	20231012	145700	320696580	4500	4500	4500	4500	0
361	20231012	145600	320696580	4500	4500	4500	4500	0
362	20231012	145500	320696580	4500	4500	4500	4500	0
363	20231012	145400	320696580	4500	4500	4500	4500	0
364	20231012	145300	320696580	4500	4500	4500	4500	0
365	20231012	145200	320696580	4500	4495	4500	4495	270
366	20231012	145100	319481830	4495	4495	4495	4495	0
367	20231012	145000	319481830	4495	4495	4495	4495	0
368	20231012	144900	319481830	4495	4495	4495	4495	0
369	20231012	144800	319481830	4495	4495	4495	4495	8
370	20231012	144700	319445870	4495	4495	4495	4495	0
371	20231012	144600	319445870	4495	4495	4495	4495	154
372	20231012	144500	318753640	4495	4495	4495	4495	0
373	20231012	144400	318753640	4495	4495	4495	4495	1
374	20231012	144300	318749145	4495	4475	4495	4475	2
375	20231012	144200	318740175	4495	4495	4495	4495	0
376	20231012	144100	318740175	4495	4495	4495	4495	1
377	20231012	144000	318735680	4490	4490	4490	4490	211
378	20231012	143900	317788290	4485	4480	4485	4480	541
379	20231012	143800	315363610	4480	4480	4480	4480	0
380	20231012	143700	315363610	4480	4480	4480	4480	0
381	20231012	143600	315363610	4480	4450	4480	4450	22
382	20231012	143500	315265650	4430	4460	4460	4430	400
383	20231012	143400	313482305	4490	4490	4490	4490	0
384	20231012	143300	313482305	4490	4490	4490	4490	0
385	20231012	143200	313482305	4490	4490	4490	4490	0
386	20231012	143100	313482305	4490	4490	4490	4490	0
387	20231012	143000	313482305	4490	4490	4490	4490	0
388	20231012	142900	313482305	4490	4490	4490	4490	0
389	20231012	142800	313482305	4490	4490	4490	4490	0
390	20231012	142700	313482305	4490	4490	4490	4490	404
391	20231012	142600	311668345	4490	4490	4490	4490	500
392	20231012	142500	309423345	4490	4490	4490	4490	0
393	20231012	142400	309423345	4490	4490	4490	4490	0
394	20231012	142300	309423345	4490	4495	4495	4490	3
395	20231012	142200	309409870	4495	4490	4495	4490	386
396	20231012	142100	307676725	4490	4485	4490	4485	20
397	20231012	142000	307587020	4470	4470	4470	4470	256
398	20231012	141900	306442700	4470	4470	4470	4470	0
399	20231012	141800	306442700	4470	4465	4470	4425	601
400	20231012	141700	303763925	4470	4470	4470	4470	24
401	20231012	141600	303656645	4470	4470	4470	4470	14
402	20231012	141500	303594065	4465	4465	4465	4465	0
403	20231012	141400	303594065	4465	4480	4480	4465	154
404	20231012	141300	302905630	4480	4480	4480	4480	0
405	20231012	141200	302905630	4480	4480	4480	4480	0
406	20231012	141100	302905630	4480	4480	4480	4480	0
407	20231012	141000	302905630	4480	4480	4480	4480	0
408	20231012	140900	302905630	4480	4480	4480	4480	0
409	20231012	140800	302905630	4480	4480	4480	4480	0
410	20231012	140700	302905630	4480	4480	4480	4480	0
411	20231012	140600	302905630	4480	4480	4480	4480	0
412	20231012	140500	302905630	4480	4480	4480	4480	0
413	20231012	140400	302905630	4480	4480	4480	4480	0
414	20231012	140300	302905630	4480	4480	4480	4480	0
415	20231012	140200	302905630	4480	4480	4480	4480	0
416	20231012	140100	302905630	4480	4480	4480	4480	0
417	20231012	140000	302905630	4480	4480	4480	4480	3
418	20231012	135900	302892190	4490	4490	4490	4490	0
419	20231012	135800	302892190	4490	4490	4490	4490	1
420	20231012	135700	302887700	4495	4495	4495	4495	0
421	20231012	135600	302887700	4495	4495	4495	4495	2
422	20231012	135500	302878710	4480	4470	4480	4470	30
423	20231012	135400	302744410	4470	4480	4480	4470	165
424	20231012	135300	302006710	4495	4495	4495	4495	2
425	20231012	135200	301997720	4495	4495	4495	4495	0
426	20231012	135100	301997720	4495	4495	4495	4495	0
427	20231012	135000	301997720	4495	4495	4495	4495	0
428	20231012	134900	301997720	4495	4495	4495	4495	0
429	20231012	134800	301997720	4495	4495	4495	4495	0
430	20231012	134700	301997720	4495	4495	4495	4495	0
431	20231012	134600	301997720	4495	4495	4495	4495	0
432	20231012	134500	301997720	4495	4495	4495	4495	10
433	20231012	134400	301952770	4495	4495	4495	4495	35
434	20231012	134300	301795445	4495	4495	4495	4495	1
435	20231012	134200	301790950	4495	4495	4495	4495	0
436	20231012	134100	301790950	4495	4490	4495	4490	22
437	20231012	134000	301692085	4460	4490	4490	4460	390
438	20231012	133900	299950435	4495	4495	4495	4495	0
439	20231012	133800	299950435	4495	4495	4495	4495	3
440	20231012	133700	299936950	4500	4500	4500	4500	0
441	20231012	133600	299936950	4500	4500	4500	4500	0
442	20231012	133500	299936950	4500	4500	4500	4500	891
443	20231012	133400	295927450	4500	4500	4500	4500	2
444	20231012	133300	295918450	4505	4505	4505	4505	0
445	20231012	133200	295918450	4505	4505	4505	4505	0
446	20231012	133100	295918450	4505	4500	4505	4500	6
447	20231012	133000	295891425	4500	4500	4500	4500	0
448	20231012	132900	295891425	4500	4500	4500	4500	0
449	20231012	132800	295891425	4500	4500	4500	4500	66
450	20231012	132700	295594425	4510	4510	4510	4510	0
451	20231012	132600	295594425	4510	4510	4510	4510	0
452	20231012	132500	295594425	4510	4505	4510	4500	65
453	20231012	132400	295301350	4505	4500	4505	4500	944
454	20231012	132300	291053270	4505	4505	4505	4505	689
455	20231012	132200	287949325	4505	4500	4505	4500	324
456	20231012	132100	286489800	4505	4505	4505	4505	0
457	20231012	132000	286489800	4505	4495	4505	4495	21
458	20231012	131900	286395395	4495	4500	4500	4495	501
459	20231012	131800	284143320	4500	4500	4500	4500	4
460	20231012	131700	284125320	4515	4515	4515	4515	220
461	20231012	131600	283132020	4510	4490	4510	4490	1180
462	20231012	131500	277827515	4490	4490	4490	4490	0
463	20231012	131400	277827515	4490	4490	4490	4490	0
464	20231012	131300	277827515	4490	4490	4490	4490	4
465	20231012	131200	277809555	4485	4485	4490	4485	269
466	20231012	131100	276602980	4485	4485	4485	4485	500
467	20231012	131000	274360480	4490	4490	4490	4490	222
468	20231012	130900	273363700	4490	4495	4500	4490	204
469	20231012	130800	272447185	4495	4465	4495	4465	3305
470	20231012	130700	257671785	4465	4460	4465	4460	1237
471	20231012	130600	252153965	4460	4460	4460	4460	501
472	20231012	130500	249919505	4455	4430	4455	4430	1423
473	20231012	130400	243597255	4420	4395	4420	4395	4160
474	20231012	130300	225283525	4390	4390	4390	4390	0
475	20231012	130200	225283525	4390	4390	4390	4390	1998
476	20231012	130100	216512305	4390	4390	4390	4390	0
477	20231012	130000	216512305	4390	4390	4390	4390	0
478	20231012	125900	216512305	4390	4365	4390	4365	16
479	20231012	125800	216442440	4390	4385	4390	4365	9075
480	20231012	125700	176660605	4390	4390	4390	4390	0
481	20231012	125600	176660605	4390	4390	4390	4390	12
482	20231012	125500	176607925	4390	4390	4390	4390	0
483	20231012	125400	176607925	4390	4400	4400	4390	25
484	20231012	125300	176497935	4400	4405	4405	4400	590
485	20231012	125200	173900095	4405	4405	4405	4405	8
486	20231012	125100	173864855	4410	4415	4415	4410	276
487	20231012	125000	172647640	4415	4415	4415	4415	19
488	20231012	124900	172563755	4410	4410	4410	4410	0
489	20231012	124800	172563755	4410	4415	4415	4410	270
490	20231012	124700	171372775	4415	4415	4415	4415	0
491	20231012	124600	171372775	4415	4415	4415	4415	0
492	20231012	124500	171372775	4415	4415	4415	4415	0
493	20231012	124400	171372775	4415	4415	4415	4415	0
494	20231012	124300	171372775	4415	4415	4415	4415	0
495	20231012	124200	171372775	4415	4415	4415	4415	0
496	20231012	124100	171372775	4415	4415	4415	4415	0
497	20231012	124000	171372775	4415	4415	4415	4415	0
498	20231012	123900	171372775	4415	4415	4415	4415	100
499	20231012	123800	170931275	4420	4420	4420	4420	13
500	20231012	123700	170873815	4420	4420	4420	4420	0
501	20231012	123600	170873815	4420	4420	4420	4420	0
502	20231012	123500	170873815	4420	4420	4420	4420	0
503	20231012	123400	170873815	4420	4420	4420	4420	0
504	20231012	123300	170873815	4420	4420	4420	4420	25
505	20231012	123200	170763315	4420	4420	4420	4420	1
506	20231012	123100	170758895	4430	4430	4430	4430	0
507	20231012	123000	170758895	4430	4430	4430	4430	0
508	20231012	122900	170758895	4430	4430	4430	4430	0
509	20231012	122800	170758895	4430	4430	4430	4430	0
510	20231012	122700	170758895	4430	4430	4430	4430	77
511	20231012	122600	170417785	4430	4430	4430	4430	0
512	20231012	122500	170417785	4430	4430	4430	4430	0
513	20231012	122400	170417785	4430	4430	4430	4430	0
514	20231012	122300	170417785	4430	4430	4430	4430	273
515	20231012	122200	169208395	4430	4430	4430	4430	0
516	20231012	122100	169208395	4430	4430	4430	4430	0
517	20231012	122000	169208395	4430	4420	4430	4420	21
518	20231012	121900	169115565	4420	4425	4425	4420	43
519	20231012	121800	168925495	4430	4430	4430	4430	0
520	20231012	121700	168925495	4430	4430	4430	4430	0
521	20231012	121600	168925495	4430	4430	4430	4430	0
522	20231012	121500	168925495	4430	4430	4430	4430	0
523	20231012	121400	168925495	4430	4430	4430	4430	0
524	20231012	121300	168925495	4430	4430	4430	4430	0
525	20231012	121200	168925495	4430	4430	4430	4430	0
526	20231012	121100	168925495	4430	4430	4430	4430	1
527	20231012	121000	168921065	4430	4430	4430	4430	100
528	20231012	120900	168478065	4435	4435	4435	4435	0
529	20231012	120800	168478065	4435	4435	4435	4435	0
530	20231012	120700	168478065	4435	4435	4435	4435	0
531	20231012	120600	168478065	4435	4435	4435	4435	0
532	20231012	120500	168478065	4435	4435	4435	4435	0
533	20231012	120400	168478065	4435	4435	4435	4435	0
534	20231012	120300	168478065	4435	4435	4435	4435	0
535	20231012	120200	168478065	4435	4430	4435	4430	3
536	20231012	120100	168464770	4435	4435	4435	4435	0
537	20231012	120000	168464770	4435	4435	4435	4435	0
538	20231012	115900	168464770	4435	4435	4435	4435	0
539	20231012	115800	168464770	4435	4435	4435	4435	1
540	20231012	115700	168460335	4435	4435	4435	4435	0
541	20231012	115600	168460335	4435	4435	4435	4435	0
542	20231012	115500	168460335	4435	4435	4435	4435	0
543	20231012	115400	168460335	4435	4420	4435	4420	324
544	20231012	115300	167028240	4415	4415	4415	4415	493
545	20231012	115200	164851645	4410	4410	4410	4410	1
546	20231012	115100	164847235	4410	4410	4410	4410	500
547	20231012	115000	162642235	4410	4410	4410	4410	9
548	20231012	114900	162602545	4410	4415	4415	4410	330
549	20231012	114800	161145625	4415	4415	4415	4415	0
550	20231012	114700	161145625	4415	4415	4415	4415	700
551	20231012	114600	158055125	4415	4415	4415	4415	0
552	20231012	114500	158055125	4415	4415	4415	4415	0
553	20231012	114400	158055125	4415	4415	4415	4415	0
554	20231012	114300	158055125	4415	4425	4425	4415	5
555	20231012	114200	158033010	4435	4435	4435	4435	0
556	20231012	114100	158033010	4435	4435	4435	4435	0
557	20231012	114000	158033010	4435	4435	4435	4435	0
558	20231012	113900	158033010	4435	4435	4435	4435	101
559	20231012	113800	157585075	4415	4415	4415	4415	95
560	20231012	113700	157165650	4435	4435	4435	4435	1
561	20231012	113600	157161215	4440	4450	4450	4440	2
562	20231012	113500	157152325	4410	4410	4410	4410	0
563	20231012	113400	157152325	4410	4420	4420	4410	1000
564	20231012	113300	152740200	4460	4460	4460	4460	20
565	20231012	113200	152651000	4460	4460	4460	4460	201
566	20231012	113100	151754540	4410	4460	4465	4410	652
567	20231012	113000	148858265	4460	4450	4460	4450	310
568	20231012	112900	147477065	4460	4440	4460	4440	80
569	20231012	112800	147120455	4440	4425	4445	4425	74
570	20231012	112700	146792550	4425	4370	4425	4370	8570
571	20231012	112600	109197910	4390	4390	4390	4390	0
572	20231012	112500	109197910	4390	4390	4390	4390	21
573	20231012	112400	109105720	4385	4380	4385	4380	306
574	20231012	112300	107763930	4385	4375	4385	4375	72
575	20231012	112200	107448560	4370	4365	4370	4360	5063
576	20231012	112100	85373520	4365	4330	4365	4330	1687
577	20231012	112000	78045995	4330	4330	4330	4330	0
578	20231012	111900	78045995	4330	4330	4330	4330	0
579	20231012	111800	78045995	4330	4330	4330	4330	0
580	20231012	111700	78045995	4330	4330	4330	4330	0
581	20231012	111600	78045995	4330	4330	4330	4330	0
582	20231012	111500	78045995	4330	4330	4330	4330	0
583	20231012	111400	78045995	4330	4330	4330	4330	5000
584	20231012	111300	56395995	4335	4335	4335	4335	0
585	20231012	111200	56395995	4335	4335	4335	4335	0
586	20231012	111100	56395995	4335	4335	4335	4335	0
587	20231012	111000	56395995	4335	4335	4335	4335	0
588	20231012	110900	56395995	4335	4335	4335	4335	0
589	20231012	110800	56395995	4335	4330	4335	4330	10
590	20231012	110700	56352690	4330	4330	4330	4330	1
591	20231012	110600	56348360	4310	4310	4310	4310	250
592	20231012	110500	55270860	4335	4335	4335	4335	0
593	20231012	110400	55270860	4335	4335	4335	4335	0
594	20231012	110300	55270860	4335	4335	4335	4335	0
595	20231012	110200	55270860	4335	4330	4335	4330	2
596	20231012	110100	55262195	4330	4330	4330	4330	2
597	20231012	110000	55253535	4330	4330	4330	4330	116
598	20231012	105900	54751255	4330	4330	4330	4330	0
599	20231012	105800	54751255	4330	4330	4330	4330	0
600	20231012	105700	54751255	4330	4330	4330	4330	2
601	20231012	105600	54742595	4330	4330	4330	4330	0
602	20231012	105500	54742595	4330	4320	4330	4320	35
603	20231012	105400	54591360	4320	4315	4320	4315	2
604	20231012	105300	54582725	4315	4315	4315	4315	11
605	20231012	105200	54535260	4320	4320	4320	4320	0
606	20231012	105100	54535260	4320	4320	4320	4320	0
607	20231012	105000	54535260	4320	4320	4320	4320	0
608	20231012	104900	54535260	4320	4315	4320	4315	8
609	20231012	104800	54500705	4315	4290	4315	4290	3039
610	20231012	104700	41436150	4275	4275	4275	4275	0
611	20231012	104600	41436150	4275	4275	4275	4275	1
612	20231012	104500	41431875	4290	4290	4290	4290	4
613	20231012	104400	41414715	4290	4290	4290	4290	0
614	20231012	104300	41414715	4290	4275	4290	4275	11
615	20231012	104200	41367675	4275	4275	4275	4275	500
616	20231012	104100	39230175	4290	4290	4290	4290	0
617	20231012	104000	39230175	4290	4290	4290	4290	0
618	20231012	103900	39230175	4290	4290	4290	4290	0
619	20231012	103800	39230175	4290	4290	4290	4290	0
620	20231012	103700	39230175	4290	4290	4290	4290	0
621	20231012	103600	39230175	4290	4290	4290	4290	0
622	20231012	103500	39230175	4290	4290	4290	4290	0
623	20231012	103400	39230175	4290	4290	4290	4290	0
624	20231012	103300	39230175	4290	4290	4290	4290	0
625	20231012	103200	39230175	4290	4290	4290	4290	2
626	20231012	103100	39221595	4295	4295	4295	4295	0
627	20231012	103000	39221595	4295	4290	4295	4290	24
628	20231012	102900	39118525	4295	4295	4295	4295	0
629	20231012	102800	39118525	4295	4295	4295	4295	0
630	20231012	102700	39118525	4295	4295	4295	4295	0
631	20231012	102600	39118525	4295	4295	4295	4295	0
632	20231012	102500	39118525	4295	4295	4295	4295	0
633	20231012	102400	39118525	4295	4295	4295	4295	0
634	20231012	102300	39118525	4295	4290	4295	4290	6
635	20231012	102200	39092780	4290	4265	4290	4265	845
636	20231012	102100	35477085	4265	4265	4265	4265	0
637	20231012	102000	35477085	4265	4265	4265	4265	0
638	20231012	101900	35477085	4265	4265	4265	4265	0
639	20231012	101800	35477085	4265	4265	4265	4265	0
640	20231012	101700	35477085	4265	4265	4265	4265	900
641	20231012	101600	31638585	4275	4275	4275	4275	0
642	20231012	101500	31638585	4275	4275	4275	4275	0
643	20231012	101400	31638585	4275	4275	4275	4275	0
644	20231012	101300	31638585	4275	4275	4275	4275	2
645	20231012	101200	31630035	4265	4265	4265	4265	0
646	20231012	101100	31630035	4265	4265	4265	4265	0
647	20231012	101000	31630035	4265	4265	4265	4265	0
648	20231012	100900	31630035	4265	4265	4265	4265	0
649	20231012	100800	31630035	4265	4265	4265	4265	600
650	20231012	100700	29071035	4265	4265	4265	4265	0
651	20231012	100600	29071035	4265	4280	4280	4265	951
652	20231012	100500	25015005	4280	4275	4280	4275	16
653	20231012	100400	24946600	4265	4275	4275	4250	159
654	20231012	100300	24270000	4280	4280	4280	4280	0
655	20231012	100200	24270000	4280	4265	4280	4265	446
656	20231012	100100	22364810	4265	4265	4265	4265	201
657	20231012	100000	21507545	4265	4260	4265	4260	453
658	20231012	095900	19575545	4265	4265	4265	4265	0
659	20231012	095800	19575545	4265	4265	4265	4265	0
660	20231012	095700	19575545	4265	4265	4265	4265	0
661	20231012	095600	19575545	4265	4265	4265	4265	0
662	20231012	095500	19575545	4265	4265	4265	4265	0
663	20231012	095400	19575545	4265	4265	4265	4265	0
664	20231012	095300	19575545	4265	4265	4265	4265	0
665	20231012	095200	19575545	4265	4265	4265	4265	1
666	20231012	095100	19571280	4250	4250	4250	4250	0
667	20231012	095000	19571280	4250	4250	4250	4250	0
668	20231012	094900	19571280	4250	4250	4250	4250	1
669	20231012	094800	19567030	4255	4255	4255	4255	0
670	20231012	094700	19567030	4255	4255	4255	4255	0
671	20231012	094600	19567030	4255	4255	4255	4255	100
672	20231012	094500	19141530	4260	4260	4260	4260	0
673	20231012	094400	19141530	4260	4260	4260	4260	0
674	20231012	094300	19141530	4260	4260	4260	4260	0
675	20231012	094200	19141530	4260	4260	4260	4260	0
676	20231012	094100	19141530	4260	4260	4260	4260	0
677	20231012	094000	19141530	4260	4260	4260	4260	122
678	20231012	093900	18621810	4260	4260	4260	4260	0
679	20231012	093800	18621810	4260	4260	4260	4260	0
680	20231012	093700	18621810	4260	4260	4260	4260	0
681	20231012	093600	18621810	4260	4260	4260	4260	0
682	20231012	093500	18621810	4260	4260	4260	4260	0
683	20231012	093400	18621810	4260	4260	4260	4260	134
684	20231012	093300	18050970	4260	4260	4260	4260	0
685	20231012	093200	18050970	4260	4260	4260	4260	0
686	20231012	093100	18050970	4260	4260	4260	4260	8
687	20231012	093000	18016890	4260	4260	4260	4260	0
688	20231012	092900	18016890	4260	4260	4260	4260	0
689	20231012	092800	18016890	4260	4260	4260	4260	0
690	20231012	092700	18016890	4260	4260	4260	4260	0
691	20231012	092600	18016890	4260	4240	4260	4240	3
692	20231012	092500	18004150	4260	4260	4260	4260	0
693	20231012	092400	18004150	4260	4260	4260	4260	0
694	20231012	092300	18004150	4260	4260	4260	4260	7
695	20231012	092200	17974330	4260	4255	4260	4255	113
696	20231012	092100	17492955	4260	4260	4260	4260	0
697	20231012	092000	17492955	4260	4260	4260	4260	0
698	20231012	091900	17492955	4260	4260	4260	4260	0
699	20231012	091800	17492955	4260	4260	4260	4260	1
700	20231012	091700	17488695	4160	4250	4250	4160	419
701	20231012	091600	15736250	4250	4250	4250	4250	100
702	20231012	091500	15311250	4260	4260	4260	4260	0
703	20231012	091400	15311250	4260	4260	4260	4260	0
704	20231012	091300	15311250	4260	4260	4260	4260	0
705	20231012	091200	15311250	4260	4265	4265	4260	552
706	20231012	091100	12958945	4280	4280	4280	4280	30
707	20231012	091000	12830545	4285	4285	4285	4285	4
708	20231012	090900	12813405	4280	4250	4280	4250	1439
709	20231012	090800	6678270	4270	4270	4270	4270	130
710	20231012	090700	6123170	4275	4275	4275	4275	0
711	20231012	090600	6123170	4275	4270	4275	4270	50
712	20231012	090500	5909515	4275	4275	4275	4275	0
713	20231012	090400	5909515	4275	4270	4275	4270	33
714	20231012	090300	5768595	4275	4260	4275	4260	8
715	20231012	090200	5734460	4255	4255	4255	4255	102
716	20231012	090100	5300450	4270	4270	4270	4270	0
717	20231012	090000	5300450	4270	4210	4270	4210	1259