KissMeData/417310/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	210100	54130950	4435	4435	4435	4435	84
3	20231010	210000	54130950	4435	4435	4435	4435	0
4	20231010	205900	54130950	4435	4435	4435	4435	0
5	20231010	205800	54130950	4435	4435	4435	4435	0
6	20231010	205700	54130950	4435	4435	4435	4435	0
7	20231010	205600	54130950	4435	4435	4435	4435	0
8	20231010	205500	54130950	4435	4435	4435	4435	0
9	20231010	205400	54130950	4435	4435	4435	4435	0
10	20231010	205300	54130950	4435	4435	4435	4435	0
11	20231010	205200	54130950	4435	4435	4435	4435	0
12	20231010	205100	54130950	4435	4435	4435	4435	0
13	20231010	205000	54130950	4435	4435	4435	4435	0
14	20231010	204900	54130950	4435	4435	4435	4435	0
15	20231010	204800	54130950	4435	4435	4435	4435	0
16	20231010	204700	54130950	4435	4435	4435	4435	0
17	20231010	204600	54130950	4435	4435	4435	4435	0
18	20231010	204500	54130950	4435	4435	4435	4435	0
19	20231010	204400	54130950	4435	4435	4435	4435	0
20	20231010	204300	54130950	4435	4435	4435	4435	0
21	20231010	204200	54130950	4435	4435	4435	4435	0
22	20231010	204100	54130950	4435	4435	4435	4435	0
23	20231010	204000	54130950	4435	4435	4435	4435	0
24	20231010	203900	54130950	4435	4435	4435	4435	0
25	20231010	203800	54130950	4435	4435	4435	4435	0
26	20231010	203700	54130950	4435	4435	4435	4435	0
27	20231010	203600	54130950	4435	4435	4435	4435	0
28	20231010	203500	54130950	4435	4435	4435	4435	0
29	20231010	203400	54130950	4435	4435	4435	4435	0
30	20231010	203300	54130950	4435	4435	4435	4435	0
31	20231010	203200	54130950	4435	4435	4435	4435	0
32	20231010	203100	54130950	4435	4435	4435	4435	84
33	20231010	203000	54130950	4435	4435	4435	4435	0
34	20231010	202900	54130950	4435	4435	4435	4435	0
35	20231010	202800	54130950	4435	4435	4435	4435	0
36	20231010	202700	54130950	4435	4435	4435	4435	0
37	20231010	202600	54130950	4435	4435	4435	4435	0
38	20231010	202500	54130950	4435	4435	4435	4435	0
39	20231010	202400	54130950	4435	4435	4435	4435	0
40	20231010	202300	54130950	4435	4435	4435	4435	0
41	20231010	202200	54130950	4435	4435	4435	4435	0
42	20231010	202100	54130950	4435	4435	4435	4435	0
43	20231010	202000	54130950	4435	4435	4435	4435	0
44	20231010	201900	54130950	4435	4435	4435	4435	0
45	20231010	201800	54130950	4435	4435	4435	4435	0
46	20231010	201700	54130950	4435	4435	4435	4435	0
47	20231010	201600	54130950	4435	4435	4435	4435	0
48	20231010	201500	54130950	4435	4435	4435	4435	0
49	20231010	201400	54130950	4435	4435	4435	4435	0
50	20231010	201300	54130950	4435	4435	4435	4435	0
51	20231010	201200	54130950	4435	4435	4435	4435	0
52	20231010	201100	54130950	4435	4435	4435	4435	0
53	20231010	201000	54130950	4435	4435	4435	4435	0
54	20231010	200900	54130950	4435	4435	4435	4435	0
55	20231010	200800	54130950	4435	4435	4435	4435	0
56	20231010	200700	54130950	4435	4435	4435	4435	0
57	20231010	200600	54130950	4435	4435	4435	4435	0
58	20231010	200500	54130950	4435	4435	4435	4435	0
59	20231010	200400	54130950	4435	4435	4435	4435	0
60	20231010	200300	54130950	4435	4435	4435	4435	0
61	20231010	200200	54130950	4435	4435	4435	4435	0
62	20231010	200100	54130950	4435	4435	4435	4435	84
63	20231010	200000	54130950	4435	4435	4435	4435	0
64	20231010	195900	54130950	4435	4435	4435	4435	0
65	20231010	195800	54130950	4435	4435	4435	4435	0
66	20231010	195700	54130950	4435	4435	4435	4435	0
67	20231010	195600	54130950	4435	4435	4435	4435	0
68	20231010	195500	54130950	4435	4435	4435	4435	0
69	20231010	195400	54130950	4435	4435	4435	4435	0
70	20231010	195300	54130950	4435	4435	4435	4435	0
71	20231010	195200	54130950	4435	4435	4435	4435	0
72	20231010	195100	54130950	4435	4435	4435	4435	0
73	20231010	195000	54130950	4435	4435	4435	4435	0
74	20231010	194900	54130950	4435	4435	4435	4435	0
75	20231010	194800	54130950	4435	4435	4435	4435	0
76	20231010	194700	54130950	4435	4435	4435	4435	0
77	20231010	194600	54130950	4435	4435	4435	4435	0
78	20231010	194500	54130950	4435	4435	4435	4435	0
79	20231010	194400	54130950	4435	4435	4435	4435	0
80	20231010	194300	54130950	4435	4435	4435	4435	0
81	20231010	194200	54130950	4435	4435	4435	4435	0
82	20231010	194100	54130950	4435	4435	4435	4435	0
83	20231010	194000	54130950	4435	4435	4435	4435	0
84	20231010	193900	54130950	4435	4435	4435	4435	0
85	20231010	193800	54130950	4435	4435	4435	4435	0
86	20231010	193700	54130950	4435	4435	4435	4435	0
87	20231010	193600	54130950	4435	4435	4435	4435	0
88	20231010	193500	54130950	4435	4435	4435	4435	0
89	20231010	193400	54130950	4435	4435	4435	4435	0
90	20231010	193300	54130950	4435	4435	4435	4435	0
91	20231010	193200	54130950	4435	4435	4435	4435	0
92	20231010	193100	54130950	4435	4435	4435	4435	84
93	20231010	193000	54130950	4435	4435	4435	4435	0
94	20231010	192900	54130950	4435	4435	4435	4435	0
95	20231010	192800	54130950	4435	4435	4435	4435	0
96	20231010	192700	54130950	4435	4435	4435	4435	0
97	20231010	192600	54130950	4435	4435	4435	4435	0
98	20231010	192500	54130950	4435	4435	4435	4435	0
99	20231010	192400	54130950	4435	4435	4435	4435	0
100	20231010	192300	54130950	4435	4435	4435	4435	0
101	20231010	192200	54130950	4435	4435	4435	4435	0
102	20231010	192100	54130950	4435	4435	4435	4435	0
103	20231010	192000	54130950	4435	4435	4435	4435	0
104	20231010	191900	54130950	4435	4435	4435	4435	0
105	20231010	191800	54130950	4435	4435	4435	4435	0
106	20231010	191700	54130950	4435	4435	4435	4435	0
107	20231010	191600	54130950	4435	4435	4435	4435	0
108	20231010	191500	54130950	4435	4435	4435	4435	0
109	20231010	191400	54130950	4435	4435	4435	4435	0
110	20231010	191300	54130950	4435	4435	4435	4435	0
111	20231010	191200	54130950	4435	4435	4435	4435	0
112	20231010	191100	54130950	4435	4435	4435	4435	0
113	20231010	191000	54130950	4435	4435	4435	4435	0
114	20231010	190900	54130950	4435	4435	4435	4435	0
115	20231010	190800	54130950	4435	4435	4435	4435	0
116	20231010	190700	54130950	4435	4435	4435	4435	0
117	20231010	190600	54130950	4435	4435	4435	4435	0
118	20231010	190500	54130950	4435	4435	4435	4435	0
119	20231010	190400	54130950	4435	4435	4435	4435	0
120	20231010	190300	54130950	4435	4435	4435	4435	0
121	20231010	190200	54130950	4435	4435	4435	4435	0
122	20231010	190100	54130950	4435	4435	4435	4435	84
123	20231010	190000	54130950	4435	4435	4435	4435	0
124	20231010	185900	54130950	4435	4435	4435	4435	0
125	20231010	185800	54130950	4435	4435	4435	4435	0
126	20231010	185700	54130950	4435	4435	4435	4435	0
127	20231010	185600	54130950	4435	4435	4435	4435	0
128	20231010	185500	54130950	4435	4435	4435	4435	0
129	20231010	185400	54130950	4435	4435	4435	4435	0
130	20231010	185300	54130950	4435	4435	4435	4435	0
131	20231010	185200	54130950	4435	4435	4435	4435	0
132	20231010	185100	54130950	4435	4435	4435	4435	0
133	20231010	185000	54130950	4435	4435	4435	4435	0
134	20231010	184900	54130950	4435	4435	4435	4435	0
135	20231010	184800	54130950	4435	4435	4435	4435	0
136	20231010	184700	54130950	4435	4435	4435	4435	0
137	20231010	184600	54130950	4435	4435	4435	4435	0
138	20231010	184500	54130950	4435	4435	4435	4435	0
139	20231010	184400	54130950	4435	4435	4435	4435	0
140	20231010	184300	54130950	4435	4435	4435	4435	0
141	20231010	184200	54130950	4435	4435	4435	4435	0
142	20231010	184100	54130950	4435	4435	4435	4435	0
143	20231010	184000	54130950	4435	4435	4435	4435	0
144	20231010	183900	54130950	4435	4435	4435	4435	0
145	20231010	183800	54130950	4435	4435	4435	4435	0
146	20231010	183700	54130950	4435	4435	4435	4435	0
147	20231010	183600	54130950	4435	4435	4435	4435	0
148	20231010	183500	54130950	4435	4435	4435	4435	0
149	20231010	183400	54130950	4435	4435	4435	4435	0
150	20231010	183300	54130950	4435	4435	4435	4435	0
151	20231010	183200	54130950	4435	4435	4435	4435	0
152	20231010	183100	54130950	4435	4435	4435	4435	84
153	20231010	183000	54130950	4435	4435	4435	4435	0
154	20231010	182900	54130950	4435	4435	4435	4435	0
155	20231010	182800	54130950	4435	4435	4435	4435	0
156	20231010	182700	54130950	4435	4435	4435	4435	0
157	20231010	182600	54130950	4435	4435	4435	4435	0
158	20231010	182500	54130950	4435	4435	4435	4435	0
159	20231010	182400	54130950	4435	4435	4435	4435	0
160	20231010	182300	54130950	4435	4435	4435	4435	0
161	20231010	182200	54130950	4435	4435	4435	4435	0
162	20231010	182100	54130950	4435	4435	4435	4435	0
163	20231010	182000	54130950	4435	4435	4435	4435	0
164	20231010	181900	54130950	4435	4435	4435	4435	0
165	20231010	181800	54130950	4435	4435	4435	4435	0
166	20231010	181700	54130950	4435	4435	4435	4435	0
167	20231010	181600	54130950	4435	4435	4435	4435	0
168	20231010	181500	54130950	4435	4435	4435	4435	0
169	20231010	181400	54130950	4435	4435	4435	4435	0
170	20231010	181300	54130950	4435	4435	4435	4435	0
171	20231010	181200	54130950	4435	4435	4435	4435	0
172	20231010	181100	54130950	4435	4435	4435	4435	0
173	20231010	181000	54130950	4435	4435	4435	4435	0
174	20231010	180900	54130950	4435	4435	4435	4435	0
175	20231010	180800	54130950	4435	4435	4435	4435	0
176	20231010	180700	54130950	4435	4435	4435	4435	0
177	20231010	180600	54130950	4435	4435	4435	4435	0
178	20231010	180500	54130950	4435	4435	4435	4435	0
179	20231010	180400	54130950	4435	4435	4435	4435	0
180	20231010	180300	54130950	4435	4435	4435	4435	0
181	20231010	180200	54130950	4435	4435	4435	4435	0
182	20231010	180100	54130950	4435	4435	4435	4435	84
183	20231010	180000	54130950	4435	4435	4435	4435	0
184	20231010	175900	54130950	4435	4435	4435	4435	0
185	20231010	175800	54130950	4435	4435	4435	4435	0
186	20231010	175700	54130950	4435	4435	4435	4435	0
187	20231010	175600	54130950	4435	4435	4435	4435	0
188	20231010	175500	54130950	4435	4435	4435	4435	0
189	20231010	175400	54130950	4435	4435	4435	4435	0
190	20231010	175300	54130950	4435	4435	4435	4435	0
191	20231010	175200	54130950	4435	4435	4435	4435	0
192	20231010	175100	54130950	4435	4435	4435	4435	0
193	20231010	175000	54130950	4435	4435	4435	4435	0
194	20231010	174900	54130950	4435	4435	4435	4435	0
195	20231010	174800	54130950	4435	4435	4435	4435	0
196	20231010	174700	54130950	4435	4435	4435	4435	0
197	20231010	174600	54130950	4435	4435	4435	4435	0
198	20231010	174500	54130950	4435	4435	4435	4435	0
199	20231010	174400	54130950	4435	4435	4435	4435	0
200	20231010	174300	54130950	4435	4435	4435	4435	0
201	20231010	174200	54130950	4435	4435	4435	4435	0
202	20231010	174100	54130950	4435	4435	4435	4435	0
203	20231010	174000	54130950	4435	4435	4435	4435	0
204	20231010	173900	54130950	4435	4435	4435	4435	0
205	20231010	173800	54130950	4435	4435	4435	4435	0
206	20231010	173700	54130950	4435	4435	4435	4435	0
207	20231010	173600	54130950	4435	4435	4435	4435	0
208	20231010	173500	54130950	4435	4435	4435	4435	0
209	20231010	173400	54130950	4435	4435	4435	4435	0
210	20231010	173300	54130950	4435	4435	4435	4435	0
211	20231010	173200	54130950	4435	4435	4435	4435	0
212	20231010	173100	54130950	4435	4435	4435	4435	84
213	20231010	173000	54130950	4435	4435	4435	4435	0
214	20231010	172900	54130950	4435	4435	4435	4435	0
215	20231010	172800	54130950	4435	4435	4435	4435	0
216	20231010	172700	54130950	4435	4435	4435	4435	0
217	20231010	172600	54130950	4435	4435	4435	4435	0
218	20231010	172500	54130950	4435	4435	4435	4435	0
219	20231010	172400	54130950	4435	4435	4435	4435	0
220	20231010	172300	54130950	4435	4435	4435	4435	0
221	20231010	172200	54130950	4435	4435	4435	4435	0
222	20231010	172100	54130950	4435	4435	4435	4435	0
223	20231010	172000	54130950	4435	4435	4435	4435	0
224	20231010	171900	54130950	4435	4435	4435	4435	0
225	20231010	171800	54130950	4435	4435	4435	4435	0
226	20231010	171700	54130950	4435	4435	4435	4435	0
227	20231010	171600	54130950	4435	4435	4435	4435	0
228	20231010	171500	54130950	4435	4435	4435	4435	0
229	20231010	171400	54130950	4435	4435	4435	4435	0
230	20231010	171300	54130950	4435	4435	4435	4435	0
231	20231010	171200	54130950	4435	4435	4435	4435	0
232	20231010	171100	54130950	4435	4435	4435	4435	0
233	20231010	171000	54130950	4435	4435	4435	4435	0
234	20231010	170900	54130950	4435	4435	4435	4435	0
235	20231010	170800	54130950	4435	4435	4435	4435	0
236	20231010	170700	54130950	4435	4435	4435	4435	0
237	20231010	170600	54130950	4435	4435	4435	4435	0
238	20231010	170500	54130950	4435	4435	4435	4435	0
239	20231010	170400	54130950	4435	4435	4435	4435	0
240	20231010	170300	54130950	4435	4435	4435	4435	0
241	20231010	170200	54130950	4435	4435	4435	4435	0
242	20231010	170100	54130950	4435	4435	4435	4435	84
243	20231010	170000	54130950	4435	4435	4435	4435	0
244	20231010	165900	54130950	4435	4435	4435	4435	0
245	20231010	165800	54130950	4435	4435	4435	4435	0
246	20231010	165700	54130950	4435	4435	4435	4435	0
247	20231010	165600	54130950	4435	4435	4435	4435	0
248	20231010	165500	54130950	4435	4435	4435	4435	0
249	20231010	165400	54130950	4435	4435	4435	4435	0
250	20231010	165300	54130950	4435	4435	4435	4435	0
251	20231010	165200	54130950	4435	4435	4435	4435	0
252	20231010	165100	54130950	4435	4435	4435	4435	0
253	20231010	165000	54130950	4435	4435	4435	4435	0
254	20231010	164900	54130950	4435	4435	4435	4435	0
255	20231010	164800	54130950	4435	4435	4435	4435	0
256	20231010	164700	54130950	4435	4435	4435	4435	0
257	20231010	164600	54130950	4435	4435	4435	4435	0
258	20231010	164500	54130950	4435	4435	4435	4435	0
259	20231010	164400	54130950	4435	4435	4435	4435	0
260	20231010	164300	54130950	4435	4435	4435	4435	0
261	20231010	164200	54130950	4435	4435	4435	4435	0
262	20231010	164100	54130950	4435	4435	4435	4435	0
263	20231010	164000	54130950	4435	4435	4435	4435	0
264	20231010	163900	54130950	4435	4435	4435	4435	0
265	20231010	163800	54130950	4435	4435	4435	4435	0
266	20231010	163700	54130950	4435	4435	4435	4435	0
267	20231010	163600	54130950	4435	4435	4435	4435	0
268	20231010	163500	54130950	4435	4435	4435	4435	0
269	20231010	163400	54130950	4435	4435	4435	4435	0
270	20231010	163300	54130950	4435	4435	4435	4435	0
271	20231010	163200	54130950	4435	4435	4435	4435	0
272	20231010	163100	54130950	4435	4435	4435	4435	84
273	20231010	163000	54130950	4435	4435	4435	4435	0
274	20231010	162900	54130950	4435	4435	4435	4435	0
275	20231010	162800	54130950	4435	4435	4435	4435	0
276	20231010	162700	54130950	4435	4435	4435	4435	0
277	20231010	162600	54130950	4435	4435	4435	4435	0
278	20231010	162500	54130950	4435	4435	4435	4435	0
279	20231010	162400	54130950	4435	4435	4435	4435	0
280	20231010	162300	54130950	4435	4435	4435	4435	0
281	20231010	162200	54130950	4435	4435	4435	4435	0
282	20231010	162100	54130950	4435	4435	4435	4435	0
283	20231010	162000	54130950	4435	4435	4435	4435	0
284	20231010	161900	54130950	4435	4435	4435	4435	0
285	20231010	161800	54130950	4435	4435	4435	4435	0
286	20231010	161700	54130950	4435	4435	4435	4435	0
287	20231010	161600	54130950	4435	4435	4435	4435	0
288	20231010	161500	54130950	4435	4435	4435	4435	0
289	20231010	161400	54130950	4435	4435	4435	4435	0
290	20231010	161300	54130950	4435	4435	4435	4435	0
291	20231010	161200	54130950	4435	4435	4435	4435	0
292	20231010	161100	54130950	4435	4435	4435	4435	0
293	20231010	161000	54130950	4435	4435	4435	4435	0
294	20231010	160900	54130950	4435	4435	4435	4435	0
295	20231010	160800	54130950	4435	4435	4435	4435	0
296	20231010	160700	54130950	4435	4435	4435	4435	0
297	20231010	160600	54130950	4435	4435	4435	4435	0
298	20231010	160500	54130950	4435	4435	4435	4435	0
299	20231010	160400	54130950	4435	4435	4435	4435	0
300	20231010	160300	54130950	4435	4435	4435	4435	0
301	20231010	160200	54130950	4435	4435	4435	4435	0
302	20231010	160100	54130950	4435	4435	4435	4435	84
303	20231010	160000	54130950	4435	4435	4435	4435	0
304	20231010	155900	54130950	4435	4435	4435	4435	0
305	20231010	155800	54130950	4435	4435	4435	4435	0
306	20231010	155700	54130950	4435	4435	4435	4435	0
307	20231010	155600	54130950	4435	4435	4435	4435	0
308	20231010	155500	54130950	4435	4435	4435	4435	0
309	20231010	155400	54130950	4435	4435	4435	4435	0
310	20231010	155300	54130950	4435	4435	4435	4435	0
311	20231010	155200	54130950	4435	4435	4435	4435	0
312	20231010	155100	54130950	4435	4435	4435	4435	0
313	20231010	155000	54130950	4435	4435	4435	4435	0
314	20231010	154900	54130950	4435	4435	4435	4435	0
315	20231010	154800	54130950	4435	4435	4435	4435	0
316	20231010	154700	54130950	4435	4435	4435	4435	0
317	20231010	154600	54130950	4435	4435	4435	4435	0
318	20231010	154500	54130950	4435	4435	4435	4435	0
319	20231010	154400	54130950	4435	4435	4435	4435	0
320	20231010	154300	54130950	4435	4435	4435	4435	0
321	20231010	154200	54130950	4435	4435	4435	4435	0
322	20231010	154100	54130950	4435	4435	4435	4435	0
323	20231010	154000	54130950	4435	4435	4435	4435	0
324	20231010	153900	54130950	4435	4435	4435	4435	0
325	20231010	153800	54130950	4435	4435	4435	4435	0
326	20231010	153700	54130950	4435	4435	4435	4435	0
327	20231010	153600	54130950	4435	4435	4435	4435	0
328	20231010	153500	54130950	4435	4435	4435	4435	0
329	20231010	153400	54130950	4435	4435	4435	4435	0
330	20231010	153300	54130950	4435	4435	4435	4435	0
331	20231010	153200	54130950	4435	4435	4435	4435	0
332	20231010	153100	54130950	4435	4435	4435	4435	84
333	20231010	153000	54130950	4435	4435	4435	4435	84
334	20231010	152900	53758410	4435	4435	4435	4435	0
335	20231010	152800	53758410	4435	4435	4435	4435	0
336	20231010	152700	53758410	4435	4435	4435	4435	0
337	20231010	152600	53758410	4435	4435	4435	4435	0
338	20231010	152500	53758410	4435	4435	4435	4435	0
339	20231010	152400	53758410	4435	4435	4435	4435	0
340	20231010	152300	53758410	4435	4435	4435	4435	0
341	20231010	152200	53758410	4435	4435	4435	4435	0
342	20231010	152100	53758410	4435	4435	4435	4435	0
343	20231010	152000	53758410	4435	4435	4435	4435	0
344	20231010	151900	53758410	4435	4435	4435	4435	1
345	20231010	151800	53753975	4435	4435	4435	4435	0
346	20231010	151700	53753975	4435	4435	4435	4435	21
347	20231010	151600	53660840	4435	4435	4435	4435	33
348	20231010	151500	53514485	4435	4435	4435	4435	0
349	20231010	151400	53514485	4435	4435	4435	4435	1
350	20231010	151300	53510050	4430	4430	4430	4430	0
351	20231010	151200	53510050	4430	4430	4430	4430	0
352	20231010	151100	53510050	4430	4430	4430	4430	0
353	20231010	151000	53510050	4430	4430	4430	4430	0
354	20231010	150900	53510050	4430	4430	4430	4430	0
355	20231010	150800	53510050	4430	4430	4430	4430	0
356	20231010	150700	53510050	4430	4430	4430	4430	0
357	20231010	150600	53510050	4430	4430	4430	4430	1
358	20231010	150500	53505620	4435	4435	4435	4435	2
359	20231010	150400	53496750	4430	4430	4430	4430	0
360	20231010	150300	53496750	4430	4430	4430	4430	3
361	20231010	150200	53483460	4430	4430	4430	4430	13
362	20231010	150100	53425870	4425	4425	4425	4425	0
363	20231010	150000	53425870	4425	4425	4425	4425	0
364	20231010	145900	53425870	4425	4425	4425	4425	0
365	20231010	145800	53425870	4425	4425	4425	4425	1
366	20231010	145700	53421445	4430	4430	4430	4430	3
367	20231010	145600	53408155	4425	4425	4425	4425	2
368	20231010	145500	53399305	4425	4425	4425	4425	1
369	20231010	145400	53394880	4425	4425	4425	4425	0
370	20231010	145300	53394880	4425	4430	4430	4425	22
371	20231010	145200	53297440	4425	4425	4425	4425	3
372	20231010	145100	53284165	4425	4425	4425	4425	13
373	20231010	145000	53226640	4425	4430	4430	4425	65
374	20231010	144900	52938940	4430	4430	4430	4425	245
375	20231010	144800	51853765	4430	4430	4430	4430	1037
376	20231010	144700	47259855	4430	4430	4430	4430	1
377	20231010	144600	47255425	4430	4430	4430	4430	11
378	20231010	144500	47206695	4435	4430	4435	4430	21
379	20231010	144400	47113585	4430	4435	4435	4430	135
380	20231010	144300	46514975	4430	4430	4430	4430	0
381	20231010	144200	46514975	4430	4430	4430	4430	5
382	20231010	144100	46492825	4435	4430	4435	4430	57
383	20231010	144000	46240095	4430	4430	4430	4430	19
384	20231010	143900	46155925	4430	4430	4430	4430	80
385	20231010	143800	45801525	4430	4430	4430	4430	0
386	20231010	143700	45801525	4430	4430	4430	4430	0
387	20231010	143600	45801525	4430	4435	4435	4430	2
388	20231010	143500	45792660	4430	4430	4430	4430	0
389	20231010	143400	45792660	4430	4430	4430	4430	0
390	20231010	143300	45792660	4430	4430	4430	4430	1
391	20231010	143200	45788230	4435	4435	4435	4435	0
392	20231010	143100	45788230	4435	4435	4435	4435	0
393	20231010	143000	45788230	4435	4435	4435	4435	0
394	20231010	142900	45788230	4435	4435	4435	4435	1
395	20231010	142800	45783795	4435	4435	4435	4435	0
396	20231010	142700	45783795	4435	4435	4435	4435	1
397	20231010	142600	45779360	4430	4430	4430	4430	0
398	20231010	142500	45779360	4430	4435	4435	4430	2
399	20231010	142400	45770495	4430	4430	4430	4430	0
400	20231010	142300	45770495	4430	4430	4430	4430	0
401	20231010	142200	45770495	4430	4430	4430	4430	3
402	20231010	142100	45757205	4435	4430	4435	4430	12
403	20231010	142000	45703990	4430	4430	4430	4430	3
404	20231010	141900	45690700	4430	4430	4430	4430	7
405	20231010	141800	45659690	4430	4435	4435	4430	87
406	20231010	141700	45273940	4435	4435	4435	4435	10
407	20231010	141600	45229590	4430	4430	4430	4430	2
408	20231010	141500	45220730	4430	4430	4430	4430	7
409	20231010	141400	45189720	4430	4430	4430	4430	3
410	20231010	141300	45176430	4430	4430	4435	4430	95
411	20231010	141200	44755205	4430	4430	4430	4430	4
412	20231010	141100	44737485	4430	4430	4430	4430	37
413	20231010	141000	44573575	4430	4430	4430	4430	1
414	20231010	140900	44569145	4435	4435	4435	4435	5
415	20231010	140800	44546970	4430	4430	4430	4430	0
416	20231010	140700	44546970	4430	4430	4430	4430	0
417	20231010	140600	44546970	4430	4430	4430	4430	1
418	20231010	140500	44542540	4435	4430	4435	4430	5
419	20231010	140400	44520370	4430	4430	4430	4430	7
420	20231010	140300	44489360	4430	4430	4430	4430	31
421	20231010	140200	44352030	4430	4430	4430	4430	0
422	20231010	140100	44352030	4430	4430	4430	4430	0
423	20231010	140000	44352030	4430	4430	4430	4430	0
424	20231010	135900	44352030	4430	4430	4430	4430	0
425	20231010	135800	44352030	4430	4430	4430	4430	3
426	20231010	135700	44338740	4435	4435	4435	4435	12
427	20231010	135600	44285520	4430	4430	4430	4430	0
428	20231010	135500	44285520	4430	4430	4430	4430	1
429	20231010	135400	44281090	4430	4430	4430	4430	4
430	20231010	135300	44263370	4435	4435	4435	4430	33
431	20231010	135200	44117040	4430	4430	4430	4430	5
432	20231010	135100	44094890	4435	4435	4435	4435	20
433	20231010	135000	44006190	4430	4430	4430	4430	4
434	20231010	134900	43988470	4430	4435	4435	4430	19
435	20231010	134800	43904275	4430	4435	4435	4430	51
436	20231010	134700	43678340	4435	4435	4435	4435	0
437	20231010	134600	43678340	4435	4435	4435	4435	0
438	20231010	134500	43678340	4435	4435	4435	4435	1
439	20231010	134400	43673905	4430	4435	4435	4430	5
440	20231010	134300	43651735	4430	4430	4430	4430	1
441	20231010	134200	43647305	4430	4435	4435	4430	6
442	20231010	134100	43620700	4435	4435	4435	4435	1
443	20231010	134000	43616265	4435	4435	4435	4435	0
444	20231010	133900	43616265	4435	4435	4435	4435	0
445	20231010	133800	43616265	4435	4435	4435	4435	0
446	20231010	133700	43616265	4435	4435	4435	4435	1
447	20231010	133600	43611830	4430	4430	4430	4430	1
448	20231010	133500	43607400	4430	4430	4430	4430	2
449	20231010	133400	43598540	4430	4430	4430	4430	0
450	20231010	133300	43598540	4430	4435	4435	4430	2
451	20231010	133200	43589675	4435	4435	4435	4435	3
452	20231010	133100	43576370	4435	4435	4435	4435	0
453	20231010	133000	43576370	4435	4435	4435	4435	0
454	20231010	132900	43576370	4435	4435	4435	4435	0
455	20231010	132800	43576370	4435	4435	4435	4435	0
456	20231010	132700	43576370	4435	4435	4435	4435	0
457	20231010	132600	43576370	4435	4435	4435	4435	0
458	20231010	132500	43576370	4435	4435	4435	4435	1
459	20231010	132400	43571935	4430	4430	4430	4430	0
460	20231010	132300	43571935	4430	4430	4430	4430	0
461	20231010	132200	43571935	4430	4430	4430	4430	0
462	20231010	132100	43571935	4430	4435	4435	4430	4
463	20231010	132000	43554200	4430	4430	4430	4430	1
464	20231010	131900	43549770	4435	4430	4435	4430	5
465	20231010	131800	43527615	4435	4430	4435	4430	23
466	20231010	131700	43425625	4435	4430	4435	4430	6
467	20231010	131600	43399020	4430	4435	4435	4430	37
468	20231010	131500	43234955	4430	4430	4430	4430	0
469	20231010	131400	43234955	4430	4430	4430	4430	0
470	20231010	131300	43234955	4430	4430	4430	4430	0
471	20231010	131200	43234955	4430	4430	4430	4430	0
472	20231010	131100	43234955	4430	4430	4430	4430	0
473	20231010	131000	43234955	4430	4430	4430	4430	0
474	20231010	130900	43234955	4430	4430	4430	4430	0
475	20231010	130800	43234955	4430	4430	4430	4430	0
476	20231010	130700	43234955	4430	4430	4430	4430	1
477	20231010	130600	43230525	4430	4430	4430	4430	0
478	20231010	130500	43230525	4430	4430	4435	4430	7
479	20231010	130400	43199495	4430	4435	4435	4430	36
480	20231010	130300	43039865	4435	4435	4435	4435	0
481	20231010	130200	43039865	4435	4435	4435	4435	0
482	20231010	130100	43039865	4435	4435	4435	4435	2
483	20231010	130000	43030995	4430	4430	4430	4430	0
484	20231010	125900	43030995	4430	4430	4430	4430	1
485	20231010	125800	43026565	4430	4435	4435	4430	12
486	20231010	125700	42973355	4435	4435	4435	4435	0
487	20231010	125600	42973355	4435	4435	4435	4435	0
488	20231010	125500	42973355	4435	4435	4435	4435	0
489	20231010	125400	42973355	4435	4435	4435	4435	0
490	20231010	125300	42973355	4435	4435	4435	4435	0
491	20231010	125200	42973355	4435	4435	4435	4435	0
492	20231010	125100	42973355	4435	4435	4435	4435	0
493	20231010	125000	42973355	4435	4435	4435	4435	0
494	20231010	124900	42973355	4435	4435	4435	4435	0
495	20231010	124800	42973355	4435	4435	4435	4435	0
496	20231010	124700	42973355	4435	4435	4435	4435	0
497	20231010	124600	42973355	4435	4435	4435	4435	0
498	20231010	124500	42973355	4435	4435	4435	4435	0
499	20231010	124400	42973355	4435	4435	4435	4435	0
500	20231010	124300	42973355	4435	4435	4435	4435	0
501	20231010	124200	42973355	4435	4435	4435	4435	0
502	20231010	124100	42973355	4435	4435	4435	4435	0
503	20231010	124000	42973355	4435	4435	4435	4435	0
504	20231010	123900	42973355	4435	4435	4435	4435	0
505	20231010	123800	42973355	4435	4435	4435	4435	0
506	20231010	123700	42973355	4435	4435	4435	4435	2
507	20231010	123600	42964485	4430	4430	4430	4430	0
508	20231010	123500	42964485	4430	4430	4430	4430	1
509	20231010	123400	42960055	4430	4430	4430	4430	1
510	20231010	123300	42955625	4430	4430	4430	4430	7
511	20231010	123200	42924615	4435	4435	4435	4435	13
512	20231010	123100	42866960	4430	4430	4430	4430	130
513	20231010	123000	42291060	4430	4430	4430	4430	2
514	20231010	122900	42282200	4430	4430	4430	4430	0
515	20231010	122800	42282200	4430	4430	4430	4430	1
516	20231010	122700	42277770	4425	4425	4425	4425	0
517	20231010	122600	42277770	4425	4425	4425	4425	0
518	20231010	122500	42277770	4425	4430	4430	4425	4
519	20231010	122400	42260055	4430	4430	4430	4430	1
520	20231010	122300	42255625	4425	4425	4425	4425	0
521	20231010	122200	42255625	4425	4425	4425	4425	1
522	20231010	122100	42251200	4425	4425	4425	4425	2
523	20231010	122000	42242350	4430	4430	4430	4430	12
524	20231010	121900	42189190	4425	4425	4425	4425	1
525	20231010	121800	42184765	4425	4425	4425	4425	5
526	20231010	121700	42162640	4425	4425	4425	4425	21
527	20231010	121600	42069715	4425	4420	4425	4420	109
528	20231010	121500	41587505	4420	4420	4420	4420	112
529	20231010	121400	41092465	4425	4425	4425	4425	0
530	20231010	121300	41092465	4425	4425	4425	4425	48
531	20231010	121200	40880065	4425	4420	4425	4420	253
532	20231010	121100	39761170	4420	4420	4420	4420	0
533	20231010	121000	39761170	4420	4420	4420	4420	0
534	20231010	120900	39761170	4420	4430	4430	4420	2793
535	20231010	120800	27410550	4430	4430	4430	4430	0
536	20231010	120700	27410550	4430	4430	4430	4430	0
537	20231010	120600	27410550	4430	4430	4430	4430	0
538	20231010	120500	27410550	4430	4430	4430	4430	0
539	20231010	120400	27410550	4430	4430	4430	4430	0
540	20231010	120300	27410550	4430	4430	4430	4430	0
541	20231010	120200	27410550	4430	4430	4430	4430	0
542	20231010	120100	27410550	4430	4435	4435	4430	2
543	20231010	120000	27401685	4435	4435	4435	4435	5
544	20231010	115900	27379510	4430	4430	4430	4430	1
545	20231010	115800	27375080	4430	4430	4430	4430	4
546	20231010	115700	27357360	4430	4430	4430	4430	0
547	20231010	115600	27357360	4430	4430	4430	4430	41
548	20231010	115500	27175730	4430	4430	4430	4430	81
549	20231010	115400	26816900	4430	4430	4430	4430	119
550	20231010	115300	26289730	4430	4430	4430	4430	982
551	20231010	115200	21939470	4430	4430	4430	4430	3
552	20231010	115100	21926180	4425	4425	4425	4425	1
553	20231010	115000	21921755	4425	4425	4425	4425	1
554	20231010	114900	21917330	4425	4425	4425	4425	8
555	20231010	114800	21881930	4430	4425	4430	4425	40
556	20231010	114700	21704855	4430	4430	4430	4430	125
557	20231010	114600	21151105	4430	4430	4430	4430	0
558	20231010	114500	21151105	4430	4430	4430	4430	0
559	20231010	114400	21151105	4430	4430	4430	4430	0
560	20231010	114300	21151105	4430	4430	4430	4430	0
561	20231010	114200	21151105	4430	4430	4430	4430	0
562	20231010	114100	21151105	4430	4430	4430	4430	0
563	20231010	114000	21151105	4430	4430	4430	4430	0
564	20231010	113900	21151105	4430	4430	4430	4430	0
565	20231010	113800	21151105	4430	4430	4430	4430	0
566	20231010	113700	21151105	4430	4430	4430	4430	0
567	20231010	113600	21151105	4430	4430	4430	4430	0
568	20231010	113500	21151105	4430	4430	4430	4430	0
569	20231010	113400	21151105	4430	4430	4430	4430	0
570	20231010	113300	21151105	4430	4430	4430	4430	0
571	20231010	113200	21151105	4430	4430	4430	4430	0
572	20231010	113100	21151105	4430	4430	4430	4430	0
573	20231010	113000	21151105	4430	4430	4430	4430	1
574	20231010	112900	21146675	4435	4435	4435	4435	3
575	20231010	112800	21133370	4435	4435	4435	4435	1
576	20231010	112700	21128935	4430	4430	4430	4430	0
577	20231010	112600	21128935	4430	4430	4430	4430	0
578	20231010	112500	21128935	4430	4430	4430	4430	1
579	20231010	112400	21124505	4430	4430	4430	4430	2
580	20231010	112300	21115645	4425	4425	4425	4425	0
581	20231010	112200	21115645	4425	4425	4425	4425	1
582	20231010	112100	21111220	4430	4430	4430	4430	6
583	20231010	112000	21084640	4430	4425	4430	4425	41
584	20231010	111900	20903015	4425	4425	4425	4425	1
585	20231010	111800	20898590	4425	4425	4425	4425	6
586	20231010	111700	20872040	4425	4425	4425	4425	0
587	20231010	111600	20872040	4425	4430	4430	4425	90
588	20231010	111500	20473485	4425	4425	4425	4425	0
589	20231010	111400	20473485	4425	4425	4425	4425	593
590	20231010	111300	17849460	4425	4425	4425	4425	6
591	20231010	111200	17822910	4430	4430	4430	4430	19
592	20231010	111100	17738740	4425	4430	4430	4425	77
593	20231010	111000	17397695	4430	4430	4430	4430	0
594	20231010	110900	17397695	4430	4430	4430	4430	0
595	20231010	110800	17397695	4430	4430	4430	4430	0
596	20231010	110700	17397695	4430	4430	4430	4430	0
597	20231010	110600	17397695	4430	4430	4430	4430	0
598	20231010	110500	17397695	4430	4430	4430	4430	0
599	20231010	110400	17397695	4430	4435	4435	4430	4
600	20231010	110300	17379960	4430	4430	4430	4430	0
601	20231010	110200	17379960	4430	4430	4430	4430	1
602	20231010	110100	17375530	4430	4430	4430	4430	6
603	20231010	110000	17348950	4435	4435	4435	4435	25
604	20231010	105900	17238075	4430	4430	4430	4430	5
605	20231010	105800	17215925	4430	4430	4430	4430	118
606	20231010	105700	16693185	4425	4425	4425	4425	26
607	20231010	105600	16578135	4425	4420	4425	4420	132
608	20231010	105500	15994225	4425	4425	4425	4425	0
609	20231010	105400	15994225	4425	4425	4425	4425	0
610	20231010	105300	15994225	4425	4425	4425	4425	1128
611	20231010	105200	11002825	4430	4435	4435	4430	5
612	20231010	105100	10980660	4430	4435	4435	4430	9
613	20231010	105000	10940770	4435	4435	4435	4435	20
614	20231010	104900	10852070	4435	4435	4435	4435	0
615	20231010	104800	10852070	4435	4435	4435	4435	1
616	20231010	104700	10847635	4430	4430	4430	4430	0
617	20231010	104600	10847635	4430	4430	4430	4430	1
618	20231010	104500	10843205	4430	4430	4430	4430	3
619	20231010	104400	10829915	4435	4430	4435	4430	17
620	20231010	104300	10754530	4430	4430	4430	4430	9
621	20231010	104200	10714660	4430	4430	4430	4430	0
622	20231010	104100	10714660	4430	4430	4430	4430	0
623	20231010	104000	10714660	4430	4430	4430	4430	3
624	20231010	103900	10701370	4430	4430	4430	4430	0
625	20231010	103800	10701370	4430	4430	4430	4430	3
626	20231010	103700	10688080	4425	4425	4425	4425	1
627	20231010	103600	10683655	4430	4435	4435	4430	22
628	20231010	103500	10586095	4430	4430	4430	4430	6
629	20231010	103400	10559515	4430	4430	4430	4430	31
630	20231010	103300	10422185	4430	4430	4430	4430	154
631	20231010	103200	9739965	4430	4430	4430	4430	1
632	20231010	103100	9735535	4430	4430	4430	4430	1
633	20231010	103000	9731105	4425	4425	4425	4425	0
634	20231010	102900	9731105	4425	4425	4425	4425	1
635	20231010	102800	9726680	4425	4430	4430	4425	6
636	20231010	102700	9700110	4430	4425	4430	4425	6
637	20231010	102600	9673555	4425	4425	4425	4425	0
638	20231010	102500	9673555	4425	4425	4425	4425	26
639	20231010	102400	9558505	4430	4430	4430	4425	9
640	20231010	102300	9518640	4430	4430	4430	4430	1
641	20231010	102200	9514210	4425	4425	4425	4425	2
642	20231010	102100	9505360	4425	4425	4425	4425	10
643	20231010	102000	9461110	4430	4430	4430	4430	20
644	20231010	101900	9372510	4425	4425	4425	4425	81
645	20231010	101800	9014085	4425	4425	4425	4425	89
646	20231010	101700	8620260	4425	4425	4425	4425	5
647	20231010	101600	8598135	4430	4435	4435	4430	22
648	20231010	101500	8500665	4430	4430	4430	4430	0
649	20231010	101400	8500665	4430	4430	4430	4430	0
650	20231010	101300	8500665	4430	4430	4430	4430	2
651	20231010	101200	8491805	4430	4435	4435	4430	25
652	20231010	101100	8380965	4430	4430	4430	4430	19
653	20231010	101000	8296795	4435	4425	4435	4425	93
654	20231010	100900	7884485	4425	4425	4425	4425	0
655	20231010	100800	7884485	4425	4430	4430	4425	66
656	20231010	100700	7592165	4425	4425	4425	4425	4
657	20231010	100600	7574465	4425	4425	4425	4425	21
658	20231010	100500	7481540	4430	4430	4430	4430	1
659	20231010	100400	7477110	4425	4435	4435	4425	503
660	20231010	100300	5249180	4430	4430	4430	4430	0
661	20231010	100200	5249180	4430	4430	4430	4430	0
662	20231010	100100	5249180	4430	4430	4430	4430	4
663	20231010	100000	5231460	4430	4435	4435	4430	30
664	20231010	095900	5098500	4430	4430	4430	4430	76
665	20231010	095800	4761820	4430	4430	4430	4430	0
666	20231010	095700	4761820	4430	4430	4430	4430	2
667	20231010	095600	4752960	4430	4435	4435	4430	40
668	20231010	095500	4575600	4430	4430	4430	4430	8
669	20231010	095400	4540160	4430	4430	4430	4430	40
670	20231010	095300	4362960	4430	4430	4430	4430	204
671	20231010	095200	3459240	4435	4435	4435	4435	67
672	20231010	095100	3162095	4435	4435	4435	4435	0
673	20231010	095000	3162095	4435	4435	4435	4435	9
674	20231010	094900	3122180	4435	4435	4435	4435	0
675	20231010	094800	3122180	4435	4435	4435	4435	0
676	20231010	094700	3122180	4435	4435	4435	4435	8
677	20231010	094600	3086700	4430	4430	4430	4430	0
678	20231010	094500	3086700	4430	4430	4430	4430	71
679	20231010	094400	2772170	4435	4435	4435	4435	0
680	20231010	094300	2772170	4435	4435	4435	4435	5
681	20231010	094200	2749995	4435	4435	4435	4435	3
682	20231010	094100	2736690	4435	4435	4435	4435	0
683	20231010	094000	2736690	4435	4435	4435	4435	0
684	20231010	093900	2736690	4435	4435	4435	4435	3
685	20231010	093800	2723385	4435	4435	4435	4435	1
686	20231010	093700	2718950	4435	4435	4435	4435	5
687	20231010	093600	2696775	4435	4435	4435	4435	4
688	20231010	093500	2679035	4435	4435	4435	4435	14
689	20231010	093400	2616945	4435	4435	4435	4435	6
690	20231010	093300	2590335	4435	4435	4435	4435	13
691	20231010	093200	2532680	4435	4435	4435	4435	4
692	20231010	093100	2514940	4435	4435	4435	4435	51
693	20231010	093000	2288755	4430	4430	4430	4430	6
694	20231010	092900	2262175	4435	4430	4435	4430	19
695	20231010	092800	2177930	4430	4430	4430	4430	0
696	20231010	092700	2177930	4430	4435	4435	4430	18
697	20231010	092600	2098165	4430	4435	4435	4430	145
698	20231010	092500	1455275	4430	4430	4430	4430	17
699	20231010	092400	1379965	4430	4430	4430	4430	55
700	20231010	092300	1136315	4435	4435	4435	4435	186
701	20231010	092200	311405	4435	4435	4435	4435	0
702	20231010	092100	311405	4435	4435	4435	4435	0
703	20231010	092000	311405	4435	4435	4435	4435	0
704	20231010	091900	311405	4435	4435	4435	4435	0
705	20231010	091800	311405	4435	4435	4435	4435	0
706	20231010	091700	311405	4435	4435	4435	4435	0
707	20231010	091600	311405	4435	4435	4435	4435	0
708	20231010	091500	311405	4435	4435	4435	4435	0
709	20231010	091400	311405	4435	4435	4435	4435	0
710	20231010	091300	311405	4435	4435	4435	4435	4
711	20231010	091200	293665	4435	4435	4435	4435	4
712	20231010	091100	275925	4435	4435	4435	4435	14
713	20231010	091000	213835	4450	4450	4450	4450	1
714	20231010	090900	209385	4455	4455	4455	4455	23
715	20231010	090800	106920	4455	4455	4455	4455	0
716	20231010	090700	106920	4455	4455	4455	4455	0
717	20231010	090600	106920	4455	4455	4455	4455	0
718	20231010	090500	106920	4455	4455	4455	4455	1
719	20231010	090400	102465	4455	4455	4455	4455	0
720	20231010	090300	102465	4455	4455	4455	4455	1
721	20231010	090200	98010	4455	4455	4455	4455	0
722	20231010	090100	98010	4455	4455	4455	4455	0
723	20231010	090000	98010	4455	4455	4455	4455	22