KissMeData/222160/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202300	105339335	4985	4985	4985	4985	485
3	20231010	202200	105339335	4985	4985	4985	4985	0
4	20231010	202100	105339335	4985	4985	4985	4985	0
5	20231010	202000	105339335	4985	4985	4985	4985	0
6	20231010	201900	105339335	4985	4985	4985	4985	0
7	20231010	201800	105339335	4985	4985	4985	4985	0
8	20231010	201700	105339335	4985	4985	4985	4985	0
9	20231010	201600	105339335	4985	4985	4985	4985	0
10	20231010	201500	105339335	4985	4985	4985	4985	0
11	20231010	201400	105339335	4985	4985	4985	4985	0
12	20231010	201300	105339335	4985	4985	4985	4985	0
13	20231010	201200	105339335	4985	4985	4985	4985	0
14	20231010	201100	105339335	4985	4985	4985	4985	0
15	20231010	201000	105339335	4985	4985	4985	4985	0
16	20231010	200900	105339335	4985	4985	4985	4985	0
17	20231010	200800	105339335	4985	4985	4985	4985	0
18	20231010	200700	105339335	4985	4985	4985	4985	0
19	20231010	200600	105339335	4985	4985	4985	4985	0
20	20231010	200500	105339335	4985	4985	4985	4985	0
21	20231010	200400	105339335	4985	4985	4985	4985	0
22	20231010	200300	105339335	4985	4985	4985	4985	0
23	20231010	200200	105339335	4985	4985	4985	4985	0
24	20231010	200100	105339335	4985	4985	4985	4985	0
25	20231010	200000	105339335	4985	4985	4985	4985	0
26	20231010	195900	105339335	4985	4985	4985	4985	0
27	20231010	195800	105339335	4985	4985	4985	4985	0
28	20231010	195700	105339335	4985	4985	4985	4985	0
29	20231010	195600	105339335	4985	4985	4985	4985	0
30	20231010	195500	105339335	4985	4985	4985	4985	0
31	20231010	195400	105339335	4985	4985	4985	4985	0
32	20231010	195300	105339335	4985	4985	4985	4985	485
33	20231010	195200	105339335	4985	4985	4985	4985	0
34	20231010	195100	105339335	4985	4985	4985	4985	0
35	20231010	195000	105339335	4985	4985	4985	4985	0
36	20231010	194900	105339335	4985	4985	4985	4985	0
37	20231010	194800	105339335	4985	4985	4985	4985	0
38	20231010	194700	105339335	4985	4985	4985	4985	0
39	20231010	194600	105339335	4985	4985	4985	4985	0
40	20231010	194500	105339335	4985	4985	4985	4985	0
41	20231010	194400	105339335	4985	4985	4985	4985	0
42	20231010	194300	105339335	4985	4985	4985	4985	0
43	20231010	194200	105339335	4985	4985	4985	4985	0
44	20231010	194100	105339335	4985	4985	4985	4985	0
45	20231010	194000	105339335	4985	4985	4985	4985	0
46	20231010	193900	105339335	4985	4985	4985	4985	0
47	20231010	193800	105339335	4985	4985	4985	4985	0
48	20231010	193700	105339335	4985	4985	4985	4985	0
49	20231010	193600	105339335	4985	4985	4985	4985	0
50	20231010	193500	105339335	4985	4985	4985	4985	0
51	20231010	193400	105339335	4985	4985	4985	4985	0
52	20231010	193300	105339335	4985	4985	4985	4985	0
53	20231010	193200	105339335	4985	4985	4985	4985	0
54	20231010	193100	105339335	4985	4985	4985	4985	0
55	20231010	193000	105339335	4985	4985	4985	4985	0
56	20231010	192900	105339335	4985	4985	4985	4985	0
57	20231010	192800	105339335	4985	4985	4985	4985	0
58	20231010	192700	105339335	4985	4985	4985	4985	0
59	20231010	192600	105339335	4985	4985	4985	4985	0
60	20231010	192500	105339335	4985	4985	4985	4985	0
61	20231010	192400	105339335	4985	4985	4985	4985	0
62	20231010	192300	105339335	4985	4985	4985	4985	485
63	20231010	192200	105339335	4985	4985	4985	4985	0
64	20231010	192100	105339335	4985	4985	4985	4985	0
65	20231010	192000	105339335	4985	4985	4985	4985	0
66	20231010	191900	105339335	4985	4985	4985	4985	0
67	20231010	191800	105339335	4985	4985	4985	4985	0
68	20231010	191700	105339335	4985	4985	4985	4985	0
69	20231010	191600	105339335	4985	4985	4985	4985	0
70	20231010	191500	105339335	4985	4985	4985	4985	0
71	20231010	191400	105339335	4985	4985	4985	4985	0
72	20231010	191300	105339335	4985	4985	4985	4985	0
73	20231010	191200	105339335	4985	4985	4985	4985	0
74	20231010	191100	105339335	4985	4985	4985	4985	0
75	20231010	191000	105339335	4985	4985	4985	4985	0
76	20231010	190900	105339335	4985	4985	4985	4985	0
77	20231010	190800	105339335	4985	4985	4985	4985	0
78	20231010	190700	105339335	4985	4985	4985	4985	0
79	20231010	190600	105339335	4985	4985	4985	4985	0
80	20231010	190500	105339335	4985	4985	4985	4985	0
81	20231010	190400	105339335	4985	4985	4985	4985	0
82	20231010	190300	105339335	4985	4985	4985	4985	0
83	20231010	190200	105339335	4985	4985	4985	4985	0
84	20231010	190100	105339335	4985	4985	4985	4985	0
85	20231010	190000	105339335	4985	4985	4985	4985	0
86	20231010	185900	105339335	4985	4985	4985	4985	0
87	20231010	185800	105339335	4985	4985	4985	4985	0
88	20231010	185700	105339335	4985	4985	4985	4985	0
89	20231010	185600	105339335	4985	4985	4985	4985	0
90	20231010	185500	105339335	4985	4985	4985	4985	0
91	20231010	185400	105339335	4985	4985	4985	4985	0
92	20231010	185300	105339335	4985	4985	4985	4985	485
93	20231010	185200	105339335	4985	4985	4985	4985	0
94	20231010	185100	105339335	4985	4985	4985	4985	0
95	20231010	185000	105339335	4985	4985	4985	4985	0
96	20231010	184900	105339335	4985	4985	4985	4985	0
97	20231010	184800	105339335	4985	4985	4985	4985	0
98	20231010	184700	105339335	4985	4985	4985	4985	0
99	20231010	184600	105339335	4985	4985	4985	4985	0
100	20231010	184500	105339335	4985	4985	4985	4985	0
101	20231010	184400	105339335	4985	4985	4985	4985	0
102	20231010	184300	105339335	4985	4985	4985	4985	0
103	20231010	184200	105339335	4985	4985	4985	4985	0
104	20231010	184100	105339335	4985	4985	4985	4985	0
105	20231010	184000	105339335	4985	4985	4985	4985	0
106	20231010	183900	105339335	4985	4985	4985	4985	0
107	20231010	183800	105339335	4985	4985	4985	4985	0
108	20231010	183700	105339335	4985	4985	4985	4985	0
109	20231010	183600	105339335	4985	4985	4985	4985	0
110	20231010	183500	105339335	4985	4985	4985	4985	0
111	20231010	183400	105339335	4985	4985	4985	4985	0
112	20231010	183300	105339335	4985	4985	4985	4985	0
113	20231010	183200	105339335	4985	4985	4985	4985	0
114	20231010	183100	105339335	4985	4985	4985	4985	0
115	20231010	183000	105339335	4985	4985	4985	4985	0
116	20231010	182900	105339335	4985	4985	4985	4985	0
117	20231010	182800	105339335	4985	4985	4985	4985	0
118	20231010	182700	105339335	4985	4985	4985	4985	0
119	20231010	182600	105339335	4985	4985	4985	4985	0
120	20231010	182500	105339335	4985	4985	4985	4985	0
121	20231010	182400	105339335	4985	4985	4985	4985	0
122	20231010	182300	105339335	4985	4985	4985	4985	485
123	20231010	182200	105339335	4985	4985	4985	4985	0
124	20231010	182100	105339335	4985	4985	4985	4985	0
125	20231010	182000	105339335	4985	4985	4985	4985	0
126	20231010	181900	105339335	4985	4985	4985	4985	0
127	20231010	181800	105339335	4985	4985	4985	4985	0
128	20231010	181700	105339335	4985	4985	4985	4985	0
129	20231010	181600	105339335	4985	4985	4985	4985	0
130	20231010	181500	105339335	4985	4985	4985	4985	0
131	20231010	181400	105339335	4985	4985	4985	4985	0
132	20231010	181300	105339335	4985	4985	4985	4985	0
133	20231010	181200	105339335	4985	4985	4985	4985	0
134	20231010	181100	105339335	4985	4985	4985	4985	0
135	20231010	181000	105339335	4985	4985	4985	4985	0
136	20231010	180900	105339335	4985	4985	4985	4985	0
137	20231010	180800	105339335	4985	4985	4985	4985	0
138	20231010	180700	105339335	4985	4985	4985	4985	0
139	20231010	180600	105339335	4985	4985	4985	4985	0
140	20231010	180500	105339335	4985	4985	4985	4985	0
141	20231010	180400	105339335	4985	4985	4985	4985	0
142	20231010	180300	105339335	4985	4985	4985	4985	0
143	20231010	180200	105339335	4985	4985	4985	4985	0
144	20231010	180100	105339335	4985	4985	4985	4985	0
145	20231010	180000	105339335	4985	4985	4985	4985	0
146	20231010	175900	105339335	4985	4985	4985	4985	0
147	20231010	175800	105339335	4985	4985	4985	4985	0
148	20231010	175700	105339335	4985	4985	4985	4985	0
149	20231010	175600	105339335	4985	4985	4985	4985	0
150	20231010	175500	105339335	4985	4985	4985	4985	0
151	20231010	175400	105339335	4985	4985	4985	4985	0
152	20231010	175300	105339335	4985	4985	4985	4985	485
153	20231010	175200	105339335	4985	4985	4985	4985	0
154	20231010	175100	105339335	4985	4985	4985	4985	0
155	20231010	175000	105339335	4985	4985	4985	4985	0
156	20231010	174900	105339335	4985	4985	4985	4985	0
157	20231010	174800	105339335	4985	4985	4985	4985	0
158	20231010	174700	105339335	4985	4985	4985	4985	0
159	20231010	174600	105339335	4985	4985	4985	4985	0
160	20231010	174500	105339335	4985	4985	4985	4985	0
161	20231010	174400	105339335	4985	4985	4985	4985	0
162	20231010	174300	105339335	4985	4985	4985	4985	0
163	20231010	174200	105339335	4985	4985	4985	4985	0
164	20231010	174100	105339335	4985	4985	4985	4985	0
165	20231010	174000	105339335	4985	4985	4985	4985	0
166	20231010	173900	105339335	4985	4985	4985	4985	0
167	20231010	173800	105339335	4985	4985	4985	4985	0
168	20231010	173700	105339335	4985	4985	4985	4985	0
169	20231010	173600	105339335	4985	4985	4985	4985	0
170	20231010	173500	105339335	4985	4985	4985	4985	0
171	20231010	173400	105339335	4985	4985	4985	4985	0
172	20231010	173300	105339335	4985	4985	4985	4985	0
173	20231010	173200	105339335	4985	4985	4985	4985	0
174	20231010	173100	105339335	4985	4985	4985	4985	0
175	20231010	173000	105339335	4985	4985	4985	4985	0
176	20231010	172900	105339335	4985	4985	4985	4985	0
177	20231010	172800	105339335	4985	4985	4985	4985	0
178	20231010	172700	105339335	4985	4985	4985	4985	0
179	20231010	172600	105339335	4985	4985	4985	4985	0
180	20231010	172500	105339335	4985	4985	4985	4985	0
181	20231010	172400	105339335	4985	4985	4985	4985	0
182	20231010	172300	105339335	4985	4985	4985	4985	485
183	20231010	172200	105339335	4985	4985	4985	4985	0
184	20231010	172100	105339335	4985	4985	4985	4985	0
185	20231010	172000	105339335	4985	4985	4985	4985	0
186	20231010	171900	105339335	4985	4985	4985	4985	0
187	20231010	171800	105339335	4985	4985	4985	4985	0
188	20231010	171700	105339335	4985	4985	4985	4985	0
189	20231010	171600	105339335	4985	4985	4985	4985	0
190	20231010	171500	105339335	4985	4985	4985	4985	0
191	20231010	171400	105339335	4985	4985	4985	4985	0
192	20231010	171300	105339335	4985	4985	4985	4985	0
193	20231010	171200	105339335	4985	4985	4985	4985	0
194	20231010	171100	105339335	4985	4985	4985	4985	0
195	20231010	171000	105339335	4985	4985	4985	4985	0
196	20231010	170900	105339335	4985	4985	4985	4985	0
197	20231010	170800	105339335	4985	4985	4985	4985	0
198	20231010	170700	105339335	4985	4985	4985	4985	0
199	20231010	170600	105339335	4985	4985	4985	4985	0
200	20231010	170500	105339335	4985	4985	4985	4985	0
201	20231010	170400	105339335	4985	4985	4985	4985	0
202	20231010	170300	105339335	4985	4985	4985	4985	0
203	20231010	170200	105339335	4985	4985	4985	4985	0
204	20231010	170100	105339335	4985	4985	4985	4985	0
205	20231010	170000	105339335	4985	4985	4985	4985	0
206	20231010	165900	105339335	4985	4985	4985	4985	0
207	20231010	165800	105339335	4985	4985	4985	4985	0
208	20231010	165700	105339335	4985	4985	4985	4985	0
209	20231010	165600	105339335	4985	4985	4985	4985	0
210	20231010	165500	105339335	4985	4985	4985	4985	0
211	20231010	165400	105339335	4985	4985	4985	4985	0
212	20231010	165300	105339335	4985	4985	4985	4985	485
213	20231010	165200	105339335	4985	4985	4985	4985	0
214	20231010	165100	105339335	4985	4985	4985	4985	0
215	20231010	165000	105339335	4985	4985	4985	4985	0
216	20231010	164900	105339335	4985	4985	4985	4985	0
217	20231010	164800	105339335	4985	4985	4985	4985	0
218	20231010	164700	105339335	4985	4985	4985	4985	0
219	20231010	164600	105339335	4985	4985	4985	4985	0
220	20231010	164500	105339335	4985	4985	4985	4985	0
221	20231010	164400	105339335	4985	4985	4985	4985	0
222	20231010	164300	105339335	4985	4985	4985	4985	0
223	20231010	164200	105339335	4985	4985	4985	4985	0
224	20231010	164100	105339335	4985	4985	4985	4985	0
225	20231010	164000	105339335	4985	4985	4985	4985	0
226	20231010	163900	105339335	4985	4985	4985	4985	0
227	20231010	163800	105339335	4985	4985	4985	4985	0
228	20231010	163700	105339335	4985	4985	4985	4985	0
229	20231010	163600	105339335	4985	4985	4985	4985	0
230	20231010	163500	105339335	4985	4985	4985	4985	0
231	20231010	163400	105339335	4985	4985	4985	4985	0
232	20231010	163300	105339335	4985	4985	4985	4985	0
233	20231010	163200	105339335	4985	4985	4985	4985	0
234	20231010	163100	105339335	4985	4985	4985	4985	0
235	20231010	163000	105339335	4985	4985	4985	4985	0
236	20231010	162900	105339335	4985	4985	4985	4985	0
237	20231010	162800	105339335	4985	4985	4985	4985	0
238	20231010	162700	105339335	4985	4985	4985	4985	0
239	20231010	162600	105339335	4985	4985	4985	4985	0
240	20231010	162500	105339335	4985	4985	4985	4985	0
241	20231010	162400	105339335	4985	4985	4985	4985	0
242	20231010	162300	105339335	4985	4985	4985	4985	485
243	20231010	162200	105339335	4985	4985	4985	4985	0
244	20231010	162100	105339335	4985	4985	4985	4985	0
245	20231010	162000	105339335	4985	4985	4985	4985	0
246	20231010	161900	105339335	4985	4985	4985	4985	0
247	20231010	161800	105339335	4985	4985	4985	4985	0
248	20231010	161700	105339335	4985	4985	4985	4985	0
249	20231010	161600	105339335	4985	4985	4985	4985	0
250	20231010	161500	105339335	4985	4985	4985	4985	0
251	20231010	161400	105339335	4985	4985	4985	4985	0
252	20231010	161300	105339335	4985	4985	4985	4985	0
253	20231010	161200	105339335	4985	4985	4985	4985	0
254	20231010	161100	105339335	4985	4985	4985	4985	0
255	20231010	161000	105339335	4985	4985	4985	4985	0
256	20231010	160900	105339335	4985	4985	4985	4985	0
257	20231010	160800	105339335	4985	4985	4985	4985	0
258	20231010	160700	105339335	4985	4985	4985	4985	0
259	20231010	160600	105339335	4985	4985	4985	4985	0
260	20231010	160500	105339335	4985	4985	4985	4985	0
261	20231010	160400	105339335	4985	4985	4985	4985	0
262	20231010	160300	105339335	4985	4985	4985	4985	0
263	20231010	160200	105339335	4985	4985	4985	4985	0
264	20231010	160100	105339335	4985	4985	4985	4985	0
265	20231010	160000	105339335	4985	4985	4985	4985	0
266	20231010	155900	105339335	4985	4985	4985	4985	0
267	20231010	155800	105339335	4985	4985	4985	4985	0
268	20231010	155700	105339335	4985	4985	4985	4985	0
269	20231010	155600	105339335	4985	4985	4985	4985	0
270	20231010	155500	105339335	4985	4985	4985	4985	0
271	20231010	155400	105339335	4985	4985	4985	4985	0
272	20231010	155300	105339335	4985	4985	4985	4985	485
273	20231010	155200	105339335	4985	4985	4985	4985	0
274	20231010	155100	105339335	4985	4985	4985	4985	0
275	20231010	155000	105339335	4985	4985	4985	4985	0
276	20231010	154900	105339335	4985	4985	4985	4985	0
277	20231010	154800	105339335	4985	4985	4985	4985	0
278	20231010	154700	105339335	4985	4985	4985	4985	0
279	20231010	154600	105339335	4985	4985	4985	4985	0
280	20231010	154500	105339335	4985	4985	4985	4985	0
281	20231010	154400	105339335	4985	4985	4985	4985	0
282	20231010	154300	105339335	4985	4985	4985	4985	0
283	20231010	154200	105339335	4985	4985	4985	4985	0
284	20231010	154100	105339335	4985	4985	4985	4985	0
285	20231010	154000	105339335	4985	4985	4985	4985	0
286	20231010	153900	105339335	4985	4985	4985	4985	0
287	20231010	153800	105339335	4985	4985	4985	4985	0
288	20231010	153700	105339335	4985	4985	4985	4985	0
289	20231010	153600	105339335	4985	4985	4985	4985	0
290	20231010	153500	105339335	4985	4985	4985	4985	0
291	20231010	153400	105339335	4985	4985	4985	4985	0
292	20231010	153300	105339335	4985	4985	4985	4985	0
293	20231010	153200	105339335	4985	4985	4985	4985	0
294	20231010	153100	105339335	4985	4985	4985	4985	0
295	20231010	153000	105339335	4985	4985	4985	4985	485
296	20231010	152900	102921610	4985	4985	4985	4985	0
297	20231010	152800	102921610	4985	4985	4985	4985	0
298	20231010	152700	102921610	4985	4985	4985	4985	0
299	20231010	152600	102921610	4985	4985	4985	4985	0
300	20231010	152500	102921610	4985	4985	4985	4985	0
301	20231010	152400	102921610	4985	4985	4985	4985	0
302	20231010	152300	102921610	4985	4985	4985	4985	0
303	20231010	152200	102921610	4985	4985	4985	4985	0
304	20231010	152100	102921610	4985	4985	4985	4985	0
305	20231010	152000	102921610	4985	4985	4985	4985	0
306	20231010	151900	102921610	4985	4985	4985	4980	4
307	20231010	151800	102901680	4945	4945	4945	4945	45
308	20231010	151700	102679155	4950	4950	4950	4950	11
309	20231010	151600	102624705	4995	4950	4995	4945	23
310	20231010	151500	102509960	4995	4965	5000	4945	6
311	20231010	151400	102480145	4960	4945	4965	4945	43
312	20231010	151300	102266715	4990	4945	5000	4945	14
313	20231010	151200	102197185	4965	4915	4965	4915	748
314	20231010	151100	98487215	4960	4915	4960	4915	4
315	20231010	151000	98467510	4960	4925	4960	4925	3
316	20231010	150900	98452700	4960	4925	4960	4925	4
317	20231010	150800	98432965	4960	4955	4960	4925	5
318	20231010	150700	98408230	4935	4935	4935	4935	3
319	20231010	150600	98393425	4960	4940	4960	4935	35
320	20231010	150500	98220490	4960	4905	4960	4905	203
321	20231010	150400	97216105	4945	4910	4945	4910	4
322	20231010	150300	97196430	4955	4920	4955	4915	6
323	20231010	150200	97166835	4925	4935	4935	4925	3
324	20231010	150100	97152045	4910	4910	4910	4910	10
325	20231010	150000	97102945	4910	4910	4910	4910	3
326	20231010	145900	97088215	4940	4935	4940	4925	70
327	20231010	145800	96743440	4960	4935	4960	4935	3
328	20231010	145700	96728610	4960	4935	4960	4935	4
329	20231010	145600	96708845	4960	4940	4960	4940	3
330	20231010	145500	96694005	4960	4940	4960	4935	221
331	20231010	145400	95598220	4960	4955	4960	4940	204
332	20231010	145300	94586475	4940	4940	4940	4940	3
333	20231010	145200	94571655	4940	4940	4940	4940	2
334	20231010	145100	94561775	4945	4950	4950	4945	22
335	20231010	145000	94452975	4960	4940	4960	4940	4
336	20231010	144900	94433195	4960	4940	4960	4935	13
337	20231010	144800	94368880	4940	4940	4965	4935	11
338	20231010	144700	94314485	4965	4940	4965	4940	5
339	20231010	144600	94289735	4965	4940	4965	4935	4
340	20231010	144500	94269960	4965	4940	4965	4940	9
341	20231010	144400	94225475	4965	4945	4965	4945	3
342	20231010	144300	94210620	4965	4945	4965	4945	4
343	20231010	144200	94190820	4965	4965	4965	4945	8
344	20231010	144100	94151175	4970	4965	4970	4965	5
345	20231010	144000	94126345	4970	4950	4970	4940	140
346	20231010	143900	93433325	4950	4940	4950	4940	4
347	20231010	143800	93413555	4925	4945	4945	4925	5
348	20231010	143700	93388880	4950	4925	4950	4925	34
349	20231010	143600	93221375	4925	4910	4925	4905	24
350	20231010	143500	93103225	4925	4915	4925	4905	3
351	20231010	143400	93088480	4925	4910	4925	4910	7
352	20231010	143300	93054065	4920	4905	4920	4905	3
353	20231010	143200	93039335	4920	4905	4920	4900	4
354	20231010	143100	93019705	4920	4895	4920	4895	3
355	20231010	143000	93004995	4920	4895	4920	4895	3
356	20231010	142900	92990285	4925	4895	4925	4895	4
357	20231010	142800	92970675	4925	4895	4925	4895	3
358	20231010	142700	92955960	4925	4895	4925	4895	4
359	20231010	142600	92936350	4925	4895	4925	4895	3
360	20231010	142500	92921635	4925	4895	4925	4895	4
361	20231010	142400	92902025	4925	4895	4925	4895	3
362	20231010	142300	92887310	4925	4895	4925	4895	3
363	20231010	142200	92872595	4925	4895	4925	4895	4
364	20231010	142100	92852985	4925	4895	4925	4890	121
365	20231010	142000	92260640	4925	4895	4925	4895	25
366	20231010	141900	92137830	4915	4895	4915	4895	6
367	20231010	141800	92108405	4915	4895	4915	4895	12
368	20231010	141700	92049545	4915	4925	4925	4895	23
369	20231010	141600	91936520	4925	4910	4940	4890	947
370	20231010	141500	87297795	4940	4910	4940	4910	4
371	20231010	141400	87278125	4940	4910	4940	4910	8
372	20231010	141300	87238675	4940	4915	4940	4910	139
373	20231010	141200	86555220	4950	4915	4950	4915	10
374	20231010	141100	86506010	4945	4915	4945	4915	12
375	20231010	141000	86447000	4950	4915	4950	4915	30
376	20231010	140900	86298850	4950	4945	4950	4915	5
377	20231010	140800	86274180	4950	4915	4950	4915	6
378	20231010	140700	86244600	4950	4915	4950	4915	3
379	20231010	140600	86229820	4950	4915	4950	4915	4
380	20231010	140500	86210125	4950	4915	4950	4915	3
381	20231010	140400	86195345	4950	4915	4950	4915	3
382	20231010	140300	86180565	4950	4915	4950	4915	4
383	20231010	140200	86160870	4950	4950	4950	4915	4
384	20231010	140100	86141140	4940	4945	4950	4910	486
385	20231010	140000	83745090	4950	4915	4950	4915	604
386	20231010	135900	80758365	4945	4920	4945	4915	9
387	20231010	135800	80713995	4940	4915	4940	4915	3
388	20231010	135700	80699225	4945	4915	4945	4915	113
389	20231010	135600	80140500	4945	4915	4945	4915	4
390	20231010	135500	80120810	4945	4915	4945	4915	3
391	20231010	135400	80106035	4945	4915	4945	4915	4
392	20231010	135300	80086345	4945	4915	4945	4915	3
393	20231010	135200	80071570	4945	4915	4945	4915	4
394	20231010	135100	80051880	4945	4915	4945	4915	3
395	20231010	135000	80037105	4945	4915	4945	4915	3
396	20231010	134900	80022330	4945	4920	4945	4920	4
397	20231010	134800	80002625	4945	4950	4950	4920	4
398	20231010	134700	79982890	4920	4920	4920	4920	3
399	20231010	134600	79968130	4950	4920	4950	4920	3
400	20231010	134500	79953340	4950	4920	4950	4920	4
401	20231010	134400	79933630	4950	4945	4950	4920	23
402	20231010	134300	79819940	4950	4920	4950	4920	3
403	20231010	134200	79805150	4950	4920	4950	4920	4
404	20231010	134100	79785440	4920	4920	4920	4920	2
405	20231010	134000	79775600	4950	4920	4950	4920	4
406	20231010	133900	79755890	4950	4920	4950	4920	5
407	20231010	133800	79731200	4950	4920	4950	4920	4
408	20231010	133700	79711490	4950	4920	4950	4920	3
409	20231010	133600	79696700	4950	4920	4950	4920	3
410	20231010	133500	79681910	4950	4920	4950	4920	4
411	20231010	133400	79662200	4950	4920	4950	4920	3
412	20231010	133300	79647410	4950	4920	4950	4920	4
413	20231010	133200	79627700	4950	4920	4950	4920	3
414	20231010	133100	79612910	4950	4925	4950	4925	4
415	20231010	133000	79593185	4950	4915	4950	4915	3
416	20231010	132900	79578405	4950	4915	4950	4915	4
417	20231010	132800	79558675	4950	4940	4950	4915	17
418	20231010	132700	79474695	4940	4920	4940	4915	3
419	20231010	132600	79459920	4950	4920	4950	4920	7
420	20231010	132500	79425375	4955	4920	4955	4920	5
421	20231010	132400	79400680	4955	4915	4955	4915	14
422	20231010	132300	79331550	4940	4910	4940	4910	3
423	20231010	132200	79316790	4955	4915	4955	4915	87
424	20231010	132100	78887290	4945	4920	4945	4920	45
425	20231010	132000	78665865	4945	4950	4950	4920	23
426	20231010	131900	78552080	4950	4920	4950	4920	4
427	20231010	131800	78532370	4955	4930	4955	4920	65
428	20231010	131700	78211805	4955	4930	4955	4925	6
429	20231010	131600	78182170	4955	4950	4955	4925	9
430	20231010	131500	78137670	4930	4930	4930	4925	12
431	20231010	131400	78078515	4955	4915	4955	4915	6
432	20231010	131300	78048915	4960	4930	4960	4920	3
433	20231010	131200	78034105	4960	4930	4960	4930	4
434	20231010	131100	78014355	4960	4930	4960	4930	3
435	20231010	131000	77999535	4960	4960	4960	4960	1
436	20231010	130900	77994575	4980	4975	4980	4975	8
437	20231010	130800	77954770	4985	4950	4985	4950	172
438	20231010	130700	77102325	4955	4950	4955	4950	12
439	20231010	130600	77042920	4955	4950	4955	4950	21
440	20231010	130500	76938955	4955	4920	4955	4920	267
441	20231010	130400	75624915	4925	4945	4950	4925	67
442	20231010	130300	75294785	4950	4950	4950	4950	0
443	20231010	130200	75294785	4950	4930	4950	4930	52
444	20231010	130100	75038405	4955	4955	4955	4955	0
445	20231010	130000	75038405	4955	4955	4955	4955	0
446	20231010	125900	75038405	4955	4955	4955	4955	0
447	20231010	125800	75038405	4955	4955	4955	4955	0
448	20231010	125700	75038405	4955	4955	4955	4955	0
449	20231010	125600	75038405	4955	4955	4955	4955	1
450	20231010	125500	75033450	4930	4930	4930	4930	1
451	20231010	125400	75028520	4955	4955	4955	4955	10
452	20231010	125300	74978970	4960	4960	4960	4960	10
453	20231010	125200	74929370	4960	4960	4960	4960	1
454	20231010	125100	74924410	4950	4955	4955	4950	2
455	20231010	125000	74914505	4960	4960	4960	4960	0
456	20231010	124900	74914505	4960	4960	4960	4960	0
457	20231010	124800	74914505	4960	4960	4960	4960	1
458	20231010	124700	74909545	4955	4955	4965	4940	520
459	20231010	124600	72338605	4990	4990	4990	4990	0
460	20231010	124500	72338605	4990	4990	4990	4990	0
461	20231010	124400	72338605	4990	4990	4990	4990	0
462	20231010	124300	72338605	4990	4955	4990	4955	34
463	20231010	124200	72169650	4960	4955	4960	4955	4
464	20231010	124100	72149820	4995	4955	4995	4945	202
465	20231010	124000	71150855	4965	4965	4965	4965	0
466	20231010	123900	71150855	4965	4965	4965	4965	0
467	20231010	123800	71150855	4965	4965	4965	4965	10
468	20231010	123700	71101205	4965	4965	4965	4965	0
469	20231010	123600	71101205	4965	4965	4965	4965	13
470	20231010	123500	71036660	4965	4965	4965	4965	11
471	20231010	123400	70982045	4965	4965	4965	4965	0
472	20231010	123300	70982045	4965	4965	4965	4965	0
473	20231010	123200	70982045	4965	4960	4965	4960	150
474	20231010	123100	70238040	4960	4955	4960	4950	862
475	20231010	123000	65969780	4960	4970	4970	4960	478
476	20231010	122900	63595985	4970	4970	4970	4970	0
477	20231010	122800	63595985	4970	4970	4970	4970	0
478	20231010	122700	63595985	4970	4970	4970	4970	0
479	20231010	122600	63595985	4970	4970	4970	4970	0
480	20231010	122500	63595985	4970	4970	4970	4970	0
481	20231010	122400	63595985	4970	4970	4970	4970	20
482	20231010	122300	63496585	4970	4970	4970	4970	0
483	20231010	122200	63496585	4970	4960	4970	4960	35
484	20231010	122100	63322830	4970	4960	4970	4960	24
485	20231010	122000	63203680	4965	4965	4965	4965	1
486	20231010	121900	63198715	4970	4970	4970	4970	1
487	20231010	121800	63193745	5020	5020	5020	5020	0
488	20231010	121700	63193745	5020	4990	5020	4990	8
489	20231010	121600	63153795	4990	4990	4990	4990	0
490	20231010	121500	63153795	4990	4990	4990	4990	0
491	20231010	121400	63153795	4990	4990	4990	4990	0
492	20231010	121300	63153795	4990	4965	4990	4965	330
493	20231010	121200	61509135	4980	4980	4980	4960	11
494	20231010	121100	61454500	4985	4965	4985	4965	68
495	20231010	121000	61116330	4960	4965	4965	4960	4
496	20231010	120900	61096485	4960	4955	4970	4955	11
497	20231010	120800	61041895	4950	4965	4965	4950	38
498	20231010	120700	60853440	5010	5010	5020	4970	93
499	20231010	120600	60390925	5010	5010	5010	5010	0
500	20231010	120500	60390925	5010	5010	5010	5010	0
501	20231010	120400	60390925	5010	5010	5010	5010	0
502	20231010	120300	60390925	5010	5010	5010	5010	0
503	20231010	120200	60390925	5010	5010	5010	5010	1
504	20231010	120100	60385915	4970	4970	4970	4970	1
505	20231010	120000	60380945	5010	5010	5010	5010	1
506	20231010	115900	60375935	4995	4995	4995	4995	20
507	20231010	115800	60276035	5000	5000	5000	5000	0
508	20231010	115700	60276035	5000	5000	5000	5000	0
509	20231010	115600	60276035	5000	5000	5000	5000	0
510	20231010	115500	60276035	5000	5000	5000	5000	0
511	20231010	115400	60276035	5000	5000	5000	5000	1
512	20231010	115300	60271035	4970	5010	5010	4970	11
513	20231010	115200	60216325	5000	5000	5000	5000	21
514	20231010	115100	60111325	5010	4980	5010	4980	93
515	20231010	115000	59648095	5020	5020	5020	5020	3
516	20231010	114900	59633035	5030	5000	5030	4950	1518
517	20231010	114800	52106380	5050	5050	5050	5050	0
518	20231010	114700	52106380	5050	5050	5050	5050	1
519	20231010	114600	52101330	5000	5060	5060	5000	697
520	20231010	114500	48615870	5020	5020	5020	5020	0
521	20231010	114400	48615870	5020	5030	5030	5020	300
522	20231010	114300	47109410	5060	5060	5060	5060	0
523	20231010	114200	47109410	5060	5060	5060	5060	2
524	20231010	114100	47099290	5060	5060	5060	5060	0
525	20231010	114000	47099290	5060	5060	5060	5060	0
526	20231010	113900	47099290	5060	5060	5060	5060	0
527	20231010	113800	47099290	5060	5060	5060	5030	26
528	20231010	113700	46968450	5030	5050	5050	5030	450
529	20231010	113600	44704750	5130	5130	5130	5130	0
530	20231010	113500	44704750	5130	5130	5130	5130	0
531	20231010	113400	44704750	5130	5130	5130	5130	0
532	20231010	113300	44704750	5130	5130	5130	5130	0
533	20231010	113200	44704750	5130	5130	5130	5130	0
534	20231010	113100	44704750	5130	5130	5130	5130	0
535	20231010	113000	44704750	5130	5130	5130	5130	0
536	20231010	112900	44704750	5130	5130	5130	5130	0
537	20231010	112800	44704750	5130	5130	5130	5130	0
538	20231010	112700	44704750	5130	5130	5130	5130	0
539	20231010	112600	44704750	5130	5130	5130	5130	0
540	20231010	112500	44704750	5130	5130	5130	5130	0
541	20231010	112400	44704750	5130	5130	5130	5130	0
542	20231010	112300	44704750	5130	5130	5130	5130	0
543	20231010	112200	44704750	5130	5130	5130	5130	0
544	20231010	112100	44704750	5130	5130	5130	5130	0
545	20231010	112000	44704750	5130	5100	5130	5100	100
546	20231010	111900	44192240	5130	5130	5130	5130	0
547	20231010	111800	44192240	5130	5130	5130	5130	0
548	20231010	111700	44192240	5130	5130	5130	5130	0
549	20231010	111600	44192240	5130	5130	5130	5130	0
550	20231010	111500	44192240	5130	5130	5130	5130	0
551	20231010	111400	44192240	5130	5130	5130	5130	0
552	20231010	111300	44192240	5130	5130	5130	5130	0
553	20231010	111200	44192240	5130	5130	5130	5130	0
554	20231010	111100	44192240	5130	5130	5130	5130	0
555	20231010	111000	44192240	5130	5130	5130	5130	0
556	20231010	110900	44192240	5130	5130	5130	5130	0
557	20231010	110800	44192240	5130	5130	5130	5130	0
558	20231010	110700	44192240	5130	5130	5130	5130	0
559	20231010	110600	44192240	5130	5130	5130	5130	0
560	20231010	110500	44192240	5130	5130	5130	5130	4
561	20231010	110400	44171720	5100	5100	5100	5100	45
562	20231010	110300	43942220	5100	5100	5100	5100	0
563	20231010	110200	43942220	5100	5100	5100	5100	0
564	20231010	110100	43942220	5100	5100	5100	5100	0
565	20231010	110000	43942220	5100	5050	5100	5050	416
566	20231010	105900	41841370	5140	5140	5140	5140	0
567	20231010	105800	41841370	5140	5140	5140	5140	0
568	20231010	105700	41841370	5140	5140	5140	5140	0
569	20231010	105600	41841370	5140	5140	5140	5140	0
570	20231010	105500	41841370	5140	5140	5140	5140	0
571	20231010	105400	41841370	5140	5140	5140	5140	0
572	20231010	105300	41841370	5140	5140	5140	5140	0
573	20231010	105200	41841370	5140	5140	5140	5140	0
574	20231010	105100	41841370	5140	5140	5140	5140	0
575	20231010	105000	41841370	5140	5140	5140	5140	0
576	20231010	104900	41841370	5140	5140	5140	5140	0
577	20231010	104800	41841370	5140	5140	5140	5140	0
578	20231010	104700	41841370	5140	5140	5140	5140	0
579	20231010	104600	41841370	5140	5140	5140	5140	0
580	20231010	104500	41841370	5140	5140	5140	5140	0
581	20231010	104400	41841370	5140	5140	5140	5140	0
582	20231010	104300	41841370	5140	5140	5140	5140	0
583	20231010	104200	41841370	5140	5140	5140	5140	0
584	20231010	104100	41841370	5140	5140	5140	5140	0
585	20231010	104000	41841370	5140	5140	5140	5140	7
586	20231010	103900	41805390	5150	5150	5150	5150	0
587	20231010	103800	41805390	5150	5150	5150	5150	0
588	20231010	103700	41805390	5150	5150	5150	5150	0
589	20231010	103600	41805390	5150	5150	5150	5150	0
590	20231010	103500	41805390	5150	5150	5150	5150	0
591	20231010	103400	41805390	5150	5150	5150	5150	0
592	20231010	103300	41805390	5150	5150	5150	5150	0
593	20231010	103200	41805390	5150	5080	5150	5080	2240
594	20231010	103100	30315740	5080	5080	5080	5080	0
595	20231010	103000	30315740	5080	5070	5080	5070	7
596	20231010	102900	30280240	5070	5080	5080	4960	123
597	20231010	102800	29660035	5040	5100	5140	4945	2201
598	20231010	102700	18715640	5150	5150	5150	5150	0
599	20231010	102600	18715640	5150	5150	5150	5150	0
600	20231010	102500	18715640	5150	5150	5150	5150	0
601	20231010	102400	18715640	5150	5150	5150	5150	0
602	20231010	102300	18715640	5150	5150	5150	5150	0
603	20231010	102200	18715640	5150	5150	5150	5150	0
604	20231010	102100	18715640	5150	5150	5150	5150	0
605	20231010	102000	18715640	5150	5150	5150	5150	0
606	20231010	101900	18715640	5150	5150	5150	5150	0
607	20231010	101800	18715640	5150	5150	5150	5150	0
608	20231010	101700	18715640	5150	5150	5150	5150	0
609	20231010	101600	18715640	5150	5150	5150	5150	0
610	20231010	101500	18715640	5150	5150	5150	5150	0
611	20231010	101400	18715640	5150	5150	5150	5150	0
612	20231010	101300	18715640	5150	5150	5150	5150	0
613	20231010	101200	18715640	5150	5150	5150	5150	0
614	20231010	101100	18715640	5150	5120	5150	5120	194
615	20231010	101000	17717580	5110	5110	5110	5110	1
616	20231010	100900	17712470	5130	5130	5130	5130	0
617	20231010	100800	17712470	5130	5130	5130	5130	0
618	20231010	100700	17712470	5130	5120	5130	5120	2
619	20231010	100600	17702220	5120	5110	5130	5110	4
620	20231010	100500	17681730	5120	5120	5120	5120	1
621	20231010	100400	17676610	5130	5130	5130	5130	0
622	20231010	100300	17676610	5130	5130	5130	5130	0
623	20231010	100200	17676610	5130	5130	5130	5130	0
624	20231010	100100	17676610	5130	5130	5130	5130	1
625	20231010	100000	17671480	5100	5100	5100	5100	0
626	20231010	095900	17671480	5100	5100	5100	5100	0
627	20231010	095800	17671480	5100	5100	5100	5100	0
628	20231010	095700	17671480	5100	5100	5100	5100	0
629	20231010	095600	17671480	5100	5100	5100	5100	0
630	20231010	095500	17671480	5100	5100	5100	5100	15
631	20231010	095400	17594980	5110	5110	5110	5110	14
632	20231010	095300	17523440	5110	5110	5110	5110	0
633	20231010	095200	17523440	5110	5100	5110	5090	589
634	20231010	095100	14523200	5120	5120	5120	5120	0
635	20231010	095000	14523200	5120	5120	5120	5120	0
636	20231010	094900	14523200	5120	5120	5120	5120	0
637	20231010	094800	14523200	5120	5120	5120	5120	0
638	20231010	094700	14523200	5120	5120	5120	5120	0
639	20231010	094600	14523200	5120	5120	5120	5120	0
640	20231010	094500	14523200	5120	5120	5120	5120	1
641	20231010	094400	14518080	5090	5090	5090	5090	33
642	20231010	094300	14350110	5130	5130	5130	5130	0
643	20231010	094200	14350110	5130	5130	5130	5130	0
644	20231010	094100	14350110	5130	5130	5130	5130	0
645	20231010	094000	14350110	5130	5130	5130	5130	0
646	20231010	093900	14350110	5130	5130	5130	5130	1
647	20231010	093800	14344980	5080	5090	5090	5080	3
648	20231010	093700	14329730	5130	5130	5130	5130	1
649	20231010	093600	14324600	5150	5090	5150	5060	235
650	20231010	093500	13120110	5140	5130	5140	5130	8
651	20231010	093400	13079060	5130	5120	5140	5120	37
652	20231010	093300	12889300	5140	5140	5140	5140	0
653	20231010	093200	12889300	5140	5140	5140	5140	1
654	20231010	093100	12884160	5120	5120	5120	5120	100
655	20231010	093000	12372160	5120	5120	5120	5120	0
656	20231010	092900	12372160	5120	5120	5120	5120	0
657	20231010	092800	12372160	5120	5120	5120	5120	0
658	20231010	092700	12372160	5120	5120	5120	5120	0
659	20231010	092600	12372160	5120	5120	5120	5120	1
660	20231010	092500	12367040	5110	5110	5110	5110	68
661	20231010	092400	12019560	5110	5110	5110	5110	7
662	20231010	092300	11983790	5120	5120	5120	5120	0
663	20231010	092200	11983790	5120	5120	5120	5120	0
664	20231010	092100	11983790	5120	5120	5120	5120	0
665	20231010	092000	11983790	5120	5160	5160	5080	438
666	20231010	091900	9753730	5100	5100	5170	5100	291
667	20231010	091800	8267350	5100	5100	5100	5100	1
668	20231010	091700	8262250	5090	5090	5090	5090	2
669	20231010	091600	8252070	5090	5090	5090	5090	1
670	20231010	091500	8246980	5100	5090	5100	5090	64
671	20231010	091400	7920650	5090	5090	5090	5090	7
672	20231010	091300	7885020	5090	5090	5090	5090	0
673	20231010	091200	7885020	5090	5060	5090	5060	24
674	20231010	091100	7763550	5060	5060	5060	5060	0
675	20231010	091000	7763550	5060	5050	5060	5050	17
676	20231010	090900	7677690	5060	5060	5060	5060	0
677	20231010	090800	7677690	5060	5060	5060	5060	0
678	20231010	090700	7677690	5060	5060	5060	5060	10
679	20231010	090600	7627090	5070	5110	5110	5070	323
680	20231010	090500	5989440	5120	5120	5120	5120	81
681	20231010	090400	5574720	5120	5110	5120	5110	1000
682	20231010	090300	455030	5110	5110	5110	5110	65
683	20231010	090200	122880	5120	5120	5120	5120	0
684	20231010	090100	122880	5120	5120	5120	5120	1
685	20231010	090000	117760	5120	5120	5120	5120	23