KissMeData/035610/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	190800	293522575	4040	4040	4040	4040	1349
3	20231017	190700	293522575	4040	4040	4040	4040	0
4	20231017	190600	293522575	4040	4040	4040	4040	0
5	20231017	190500	293522575	4040	4040	4040	4040	0
6	20231017	190400	293522575	4040	4040	4040	4040	0
7	20231017	190300	293522575	4040	4040	4040	4040	0
8	20231017	190200	293522575	4040	4040	4040	4040	0
9	20231017	190100	293522575	4040	4040	4040	4040	0
10	20231017	190000	293522575	4040	4040	4040	4040	0
11	20231017	185900	293522575	4040	4040	4040	4040	0
12	20231017	185800	293522575	4040	4040	4040	4040	0
13	20231017	185700	293522575	4040	4040	4040	4040	0
14	20231017	185600	293522575	4040	4040	4040	4040	0
15	20231017	185500	293522575	4040	4040	4040	4040	0
16	20231017	185400	293522575	4040	4040	4040	4040	0
17	20231017	185300	293522575	4040	4040	4040	4040	0
18	20231017	185200	293522575	4040	4040	4040	4040	0
19	20231017	185100	293522575	4040	4040	4040	4040	0
20	20231017	185000	293522575	4040	4040	4040	4040	0
21	20231017	184900	293522575	4040	4040	4040	4040	0
22	20231017	184800	293522575	4040	4040	4040	4040	0
23	20231017	184700	293522575	4040	4040	4040	4040	0
24	20231017	184600	293522575	4040	4040	4040	4040	0
25	20231017	184500	293522575	4040	4040	4040	4040	0
26	20231017	184400	293522575	4040	4040	4040	4040	0
27	20231017	184300	293522575	4040	4040	4040	4040	0
28	20231017	184200	293522575	4040	4040	4040	4040	0
29	20231017	184100	293522575	4040	4040	4040	4040	0
30	20231017	184000	293522575	4040	4040	4040	4040	0
31	20231017	183900	293522575	4040	4040	4040	4040	0
32	20231017	183800	293522575	4040	4040	4040	4040	1349
33	20231017	183700	293522575	4040	4040	4040	4040	0
34	20231017	183600	293522575	4040	4040	4040	4040	0
35	20231017	183500	293522575	4040	4040	4040	4040	0
36	20231017	183400	293522575	4040	4040	4040	4040	0
37	20231017	183300	293522575	4040	4040	4040	4040	0
38	20231017	183200	293522575	4040	4040	4040	4040	0
39	20231017	183100	293522575	4040	4040	4040	4040	0
40	20231017	183000	293522575	4040	4040	4040	4040	0
41	20231017	182900	293522575	4040	4040	4040	4040	0
42	20231017	182800	293522575	4040	4040	4040	4040	0
43	20231017	182700	293522575	4040	4040	4040	4040	0
44	20231017	182600	293522575	4040	4040	4040	4040	0
45	20231017	182500	293522575	4040	4040	4040	4040	0
46	20231017	182400	293522575	4040	4040	4040	4040	0
47	20231017	182300	293522575	4040	4040	4040	4040	0
48	20231017	182200	293522575	4040	4040	4040	4040	0
49	20231017	182100	293522575	4040	4040	4040	4040	0
50	20231017	182000	293522575	4040	4040	4040	4040	0
51	20231017	181900	293522575	4040	4040	4040	4040	0
52	20231017	181800	293522575	4040	4040	4040	4040	0
53	20231017	181700	293522575	4040	4040	4040	4040	0
54	20231017	181600	293522575	4040	4040	4040	4040	0
55	20231017	181500	293522575	4040	4040	4040	4040	0
56	20231017	181400	293522575	4040	4040	4040	4040	0
57	20231017	181300	293522575	4040	4040	4040	4040	0
58	20231017	181200	293522575	4040	4040	4040	4040	0
59	20231017	181100	293522575	4040	4040	4040	4040	0
60	20231017	181000	293522575	4040	4040	4040	4040	0
61	20231017	180900	293522575	4040	4040	4040	4040	0
62	20231017	180800	293522575	4040	4040	4040	4040	1349
63	20231017	180700	293522575	4040	4040	4040	4040	0
64	20231017	180600	293522575	4040	4040	4040	4040	0
65	20231017	180500	293522575	4040	4040	4040	4040	0
66	20231017	180400	293522575	4040	4040	4040	4040	0
67	20231017	180300	293522575	4040	4040	4040	4040	0
68	20231017	180200	293522575	4040	4040	4040	4040	0
69	20231017	180100	293522575	4040	4040	4040	4040	0
70	20231017	180000	293522575	4040	4040	4040	4040	0
71	20231017	175900	293522575	4040	4040	4040	4040	0
72	20231017	175800	293522575	4040	4040	4040	4040	0
73	20231017	175700	293522575	4040	4040	4040	4040	0
74	20231017	175600	293522575	4040	4040	4040	4040	0
75	20231017	175500	293522575	4040	4040	4040	4040	0
76	20231017	175400	293522575	4040	4040	4040	4040	0
77	20231017	175300	293522575	4040	4040	4040	4040	0
78	20231017	175200	293522575	4040	4040	4040	4040	0
79	20231017	175100	293522575	4040	4040	4040	4040	0
80	20231017	175000	293522575	4040	4040	4040	4040	0
81	20231017	174900	293522575	4040	4040	4040	4040	0
82	20231017	174800	293522575	4040	4040	4040	4040	0
83	20231017	174700	293522575	4040	4040	4040	4040	0
84	20231017	174600	293522575	4040	4040	4040	4040	0
85	20231017	174500	293522575	4040	4040	4040	4040	0
86	20231017	174400	293522575	4040	4040	4040	4040	0
87	20231017	174300	293522575	4040	4040	4040	4040	0
88	20231017	174200	293522575	4040	4040	4040	4040	0
89	20231017	174100	293522575	4040	4040	4040	4040	0
90	20231017	174000	293522575	4040	4040	4040	4040	0
91	20231017	173900	293522575	4040	4040	4040	4040	0
92	20231017	173800	293522575	4040	4040	4040	4040	1349
93	20231017	173700	293522575	4040	4040	4040	4040	0
94	20231017	173600	293522575	4040	4040	4040	4040	0
95	20231017	173500	293522575	4040	4040	4040	4040	0
96	20231017	173400	293522575	4040	4040	4040	4040	0
97	20231017	173300	293522575	4040	4040	4040	4040	0
98	20231017	173200	293522575	4040	4040	4040	4040	0
99	20231017	173100	293522575	4040	4040	4040	4040	0
100	20231017	173000	293522575	4040	4040	4040	4040	0
101	20231017	172900	293522575	4040	4040	4040	4040	0
102	20231017	172800	293522575	4040	4040	4040	4040	0
103	20231017	172700	293522575	4040	4040	4040	4040	0
104	20231017	172600	293522575	4040	4040	4040	4040	0
105	20231017	172500	293522575	4040	4040	4040	4040	0
106	20231017	172400	293522575	4040	4040	4040	4040	0
107	20231017	172300	293522575	4040	4040	4040	4040	0
108	20231017	172200	293522575	4040	4040	4040	4040	0
109	20231017	172100	293522575	4040	4040	4040	4040	0
110	20231017	172000	293522575	4040	4040	4040	4040	0
111	20231017	171900	293522575	4040	4040	4040	4040	0
112	20231017	171800	293522575	4040	4040	4040	4040	0
113	20231017	171700	293522575	4040	4040	4040	4040	0
114	20231017	171600	293522575	4040	4040	4040	4040	0
115	20231017	171500	293522575	4040	4040	4040	4040	0
116	20231017	171400	293522575	4040	4040	4040	4040	0
117	20231017	171300	293522575	4040	4040	4040	4040	0
118	20231017	171200	293522575	4040	4040	4040	4040	0
119	20231017	171100	293522575	4040	4040	4040	4040	0
120	20231017	171000	293522575	4040	4040	4040	4040	0
121	20231017	170900	293522575	4040	4040	4040	4040	0
122	20231017	170800	293522575	4040	4040	4040	4040	1349
123	20231017	170700	293522575	4040	4040	4040	4040	0
124	20231017	170600	293522575	4040	4040	4040	4040	0
125	20231017	170500	293522575	4040	4040	4040	4040	0
126	20231017	170400	293522575	4040	4040	4040	4040	0
127	20231017	170300	293522575	4040	4040	4040	4040	0
128	20231017	170200	293522575	4040	4040	4040	4040	0
129	20231017	170100	293522575	4040	4040	4040	4040	0
130	20231017	170000	293522575	4040	4040	4040	4040	0
131	20231017	165900	293522575	4040	4040	4040	4040	0
132	20231017	165800	293522575	4040	4040	4040	4040	0
133	20231017	165700	293522575	4040	4040	4040	4040	0
134	20231017	165600	293522575	4040	4040	4040	4040	0
135	20231017	165500	293522575	4040	4040	4040	4040	0
136	20231017	165400	293522575	4040	4040	4040	4040	0
137	20231017	165300	293522575	4040	4040	4040	4040	0
138	20231017	165200	293522575	4040	4040	4040	4040	0
139	20231017	165100	293522575	4040	4040	4040	4040	0
140	20231017	165000	293522575	4040	4040	4040	4040	0
141	20231017	164900	293522575	4040	4040	4040	4040	0
142	20231017	164800	293522575	4040	4040	4040	4040	0
143	20231017	164700	293522575	4040	4040	4040	4040	0
144	20231017	164600	293522575	4040	4040	4040	4040	0
145	20231017	164500	293522575	4040	4040	4040	4040	0
146	20231017	164400	293522575	4040	4040	4040	4040	0
147	20231017	164300	293522575	4040	4040	4040	4040	0
148	20231017	164200	293522575	4040	4040	4040	4040	0
149	20231017	164100	293522575	4040	4040	4040	4040	0
150	20231017	164000	293522575	4040	4040	4040	4040	0
151	20231017	163900	293522575	4040	4040	4040	4040	0
152	20231017	163800	293522575	4040	4040	4040	4040	1349
153	20231017	163700	293522575	4040	4040	4040	4040	0
154	20231017	163600	293522575	4040	4040	4040	4040	0
155	20231017	163500	293522575	4040	4040	4040	4040	0
156	20231017	163400	293522575	4040	4040	4040	4040	0
157	20231017	163300	293522575	4040	4040	4040	4040	0
158	20231017	163200	293522575	4040	4040	4040	4040	0
159	20231017	163100	293522575	4040	4040	4040	4040	0
160	20231017	163000	293522575	4040	4040	4040	4040	0
161	20231017	162900	293522575	4040	4040	4040	4040	0
162	20231017	162800	293522575	4040	4040	4040	4040	0
163	20231017	162700	293522575	4040	4040	4040	4040	0
164	20231017	162600	293522575	4040	4040	4040	4040	0
165	20231017	162500	293522575	4040	4040	4040	4040	0
166	20231017	162400	293522575	4040	4040	4040	4040	0
167	20231017	162300	293522575	4040	4040	4040	4040	0
168	20231017	162200	293522575	4040	4040	4040	4040	0
169	20231017	162100	293522575	4040	4040	4040	4040	0
170	20231017	162000	293522575	4040	4040	4040	4040	0
171	20231017	161900	293522575	4040	4040	4040	4040	0
172	20231017	161800	293522575	4040	4040	4040	4040	0
173	20231017	161700	293522575	4040	4040	4040	4040	0
174	20231017	161600	293522575	4040	4040	4040	4040	0
175	20231017	161500	293522575	4040	4040	4040	4040	0
176	20231017	161400	293522575	4040	4040	4040	4040	0
177	20231017	161300	293522575	4040	4040	4040	4040	0
178	20231017	161200	293522575	4040	4040	4040	4040	0
179	20231017	161100	293522575	4040	4040	4040	4040	0
180	20231017	161000	293522575	4040	4040	4040	4040	0
181	20231017	160900	293522575	4040	4040	4040	4040	0
182	20231017	160800	293522575	4040	4040	4040	4040	1349
183	20231017	160700	293522575	4040	4040	4040	4040	0
184	20231017	160600	293522575	4040	4040	4040	4040	0
185	20231017	160500	293522575	4040	4040	4040	4040	0
186	20231017	160400	293522575	4040	4040	4040	4040	0
187	20231017	160300	293522575	4040	4040	4040	4040	0
188	20231017	160200	293522575	4040	4040	4040	4040	0
189	20231017	160100	293522575	4040	4040	4040	4040	0
190	20231017	160000	293522575	4040	4040	4040	4040	0
191	20231017	155900	293522575	4040	4040	4040	4040	0
192	20231017	155800	293522575	4040	4040	4040	4040	0
193	20231017	155700	293522575	4040	4040	4040	4040	0
194	20231017	155600	293522575	4040	4040	4040	4040	0
195	20231017	155500	293522575	4040	4040	4040	4040	0
196	20231017	155400	293522575	4040	4040	4040	4040	0
197	20231017	155300	293522575	4040	4040	4040	4040	0
198	20231017	155200	293522575	4040	4040	4040	4040	0
199	20231017	155100	293522575	4040	4040	4040	4040	0
200	20231017	155000	293522575	4040	4040	4040	4040	0
201	20231017	154900	293522575	4040	4040	4040	4040	0
202	20231017	154800	293522575	4040	4040	4040	4040	0
203	20231017	154700	293522575	4040	4040	4040	4040	0
204	20231017	154600	293522575	4040	4040	4040	4040	0
205	20231017	154500	293522575	4040	4040	4040	4040	0
206	20231017	154400	293522575	4040	4040	4040	4040	0
207	20231017	154300	293522575	4040	4040	4040	4040	0
208	20231017	154200	293522575	4040	4040	4040	4040	0
209	20231017	154100	293522575	4040	4040	4040	4040	0
210	20231017	154000	293522575	4040	4040	4040	4040	0
211	20231017	153900	293522575	4040	4040	4040	4040	0
212	20231017	153800	293522575	4040	4040	4040	4040	1349
213	20231017	153700	293522575	4040	4040	4040	4040	0
214	20231017	153600	293522575	4040	4040	4040	4040	0
215	20231017	153500	293522575	4040	4040	4040	4040	0
216	20231017	153400	293522575	4040	4040	4040	4040	0
217	20231017	153300	293522575	4040	4040	4040	4040	0
218	20231017	153200	293522575	4040	4040	4040	4040	0
219	20231017	153100	293522575	4040	4040	4040	4040	0
220	20231017	153000	293522575	4040	4040	4040	4040	1349
221	20231017	152900	288072615	4075	4075	4075	4075	0
222	20231017	152800	288072615	4075	4075	4075	4075	0
223	20231017	152700	288072615	4075	4075	4075	4075	0
224	20231017	152600	288072615	4075	4075	4075	4075	0
225	20231017	152500	288072615	4075	4075	4075	4075	0
226	20231017	152400	288072615	4075	4075	4075	4075	0
227	20231017	152300	288072615	4075	4075	4075	4075	0
228	20231017	152200	288072615	4075	4075	4075	4075	0
229	20231017	152100	288072615	4075	4075	4075	4075	0
230	20231017	152000	288072615	4075	4075	4075	4075	0
231	20231017	151900	288072615	4075	4065	4075	4040	321
232	20231017	151800	286766810	4065	4050	4065	4045	2660
233	20231017	151700	276006385	4065	4060	4065	4060	44
234	20231017	151600	275827740	4065	4050	4065	4050	2
235	20231017	151500	275819625	4065	4065	4065	4065	0
236	20231017	151400	275819625	4065	4065	4065	4065	0
237	20231017	151300	275819625	4065	4065	4065	4065	0
238	20231017	151200	275819625	4065	4065	4065	4065	0
239	20231017	151100	275819625	4065	4055	4065	4050	11
240	20231017	151000	275775035	4070	4070	4070	4070	0
241	20231017	150900	275775035	4070	4070	4070	4070	0
242	20231017	150800	275775035	4070	4070	4070	4070	1
243	20231017	150700	275770965	4070	4070	4070	4070	0
244	20231017	150600	275770965	4070	4070	4070	4070	0
245	20231017	150500	275770965	4070	4070	4070	4070	0
246	20231017	150400	275770965	4070	4070	4070	4070	0
247	20231017	150300	275770965	4070	4070	4070	4070	1
248	20231017	150200	275766895	4075	4075	4075	4075	0
249	20231017	150100	275766895	4075	4075	4075	4075	0
250	20231017	150000	275766895	4075	4075	4075	4075	0
251	20231017	145900	275766895	4075	4075	4075	4075	0
252	20231017	145800	275766895	4075	4075	4075	4075	0
253	20231017	145700	275766895	4075	4075	4075	4075	0
254	20231017	145600	275766895	4075	4075	4075	4075	0
255	20231017	145500	275766895	4075	4075	4075	4075	0
256	20231017	145400	275766895	4075	4075	4075	4075	26
257	20231017	145300	275660945	4075	4075	4075	4075	0
258	20231017	145200	275660945	4075	4075	4075	4075	1
259	20231017	145100	275656870	4075	4065	4075	4065	144
260	20231017	145000	275070180	4070	4070	4075	4070	14
261	20231017	144900	275013195	4075	4080	4080	4070	160
262	20231017	144800	274361980	4080	4060	4080	4060	137
263	20231017	144700	273804680	4065	4060	4065	4060	2
264	20231017	144600	273796555	4060	4060	4060	4060	1
265	20231017	144500	273792495	4060	4060	4060	4060	18
266	20231017	144400	273719415	4060	4050	4060	4040	111
267	20231017	144300	273270765	4050	4050	4050	4050	0
268	20231017	144200	273270765	4050	4050	4050	4050	0
269	20231017	144100	273270765	4050	4050	4050	4050	0
270	20231017	144000	273270765	4050	4050	4050	4050	0
271	20231017	143900	273270765	4050	4050	4050	4050	17
272	20231017	143800	273201915	4050	4050	4050	4050	9
273	20231017	143700	273165465	4050	4050	4050	4050	0
274	20231017	143600	273165465	4050	4050	4050	4050	0
275	20231017	143500	273165465	4050	4050	4050	4050	1
276	20231017	143400	273161415	4060	4060	4060	4060	0
277	20231017	143300	273161415	4060	4060	4060	4060	0
278	20231017	143200	273161415	4060	4060	4060	4060	0
279	20231017	143100	273161415	4060	4060	4060	4060	0
280	20231017	143000	273161415	4060	4050	4060	4050	20
281	20231017	142900	273080225	4060	4060	4060	4060	0
282	20231017	142800	273080225	4060	4060	4060	4060	0
283	20231017	142700	273080225	4060	4060	4060	4060	0
284	20231017	142600	273080225	4060	4060	4060	4060	0
285	20231017	142500	273080225	4060	4060	4060	4060	0
286	20231017	142400	273080225	4060	4060	4060	4060	0
287	20231017	142300	273080225	4060	4035	4060	4035	62
288	20231017	142200	272830020	4060	4060	4060	4060	0
289	20231017	142100	272830020	4060	4040	4060	4040	29
290	20231017	142000	272712835	4045	4035	4045	4035	55
291	20231017	141900	272490890	4040	4050	4065	4040	18
292	20231017	141800	272417935	4035	4035	4035	4035	219
293	20231017	141700	271534270	4065	4050	4065	4050	19
294	20231017	141600	271457050	4040	4045	4045	4040	12
295	20231017	141500	271408565	4045	4040	4045	4040	61
296	20231017	141400	271162115	4045	4050	4050	4045	239
297	20231017	141300	270194600	4080	4080	4080	4080	0
298	20231017	141200	270194600	4080	4060	4080	4060	11
299	20231017	141100	270149740	4050	4050	4050	4050	0
300	20231017	141000	270149740	4050	4060	4080	4050	239
301	20231017	140900	269178825	4080	4055	4080	4055	150
302	20231017	140800	268569360	4045	4045	4045	4045	1
303	20231017	140700	268565315	4055	4055	4055	4055	0
304	20231017	140600	268565315	4055	4040	4055	4040	22
305	20231017	140500	268476290	4035	4040	4055	4035	200
306	20231017	140400	267668975	4035	4035	4035	4035	0
307	20231017	140300	267668975	4035	4035	4035	4035	134
308	20231017	140200	267128285	4035	4035	4035	4035	0
309	20231017	140100	267128285	4035	4035	4035	4035	0
310	20231017	140000	267128285	4035	4035	4035	4035	50
311	20231017	135900	266926535	4035	4030	4035	4030	54
312	20231017	135800	266708890	4020	4035	4035	4010	959
313	20231017	135700	262854975	4020	4030	4030	4010	2533
314	20231017	135600	252674640	4035	4035	4035	4035	11
315	20231017	135500	252630255	4055	4055	4055	4055	1
316	20231017	135400	252626200	4030	4050	4050	4030	1300
317	20231017	135300	247378875	4060	4060	4060	4060	1
318	20231017	135200	247374815	4045	4045	4045	4045	0
319	20231017	135100	247374815	4045	4060	4060	4045	3
320	20231017	135000	247362650	4040	4050	4050	4040	1000
321	20231017	134900	243319700	4060	4070	4075	4060	26
322	20231017	134800	243213790	4060	4065	4075	4055	499
323	20231017	134700	241185965	4060	4060	4060	4060	40
324	20231017	134600	241023565	4065	4085	4085	4050	1328
325	20231017	134500	235623450	4090	4125	4125	4090	653
326	20231017	134400	232938215	4090	4090	4090	4090	44
327	20231017	134300	232758255	4090	4085	4090	4085	46
328	20231017	134200	232570340	4095	4135	4140	4095	1114
329	20231017	134100	227980890	4095	4080	4140	4080	125
330	20231017	134000	227465710	4065	4065	4065	4065	0
331	20231017	133900	227465710	4065	4065	4065	4065	1
332	20231017	133800	227461645	4070	4100	4100	4070	2367
333	20231017	133700	217785290	4100	4090	4125	4090	1030
334	20231017	133600	213558525	4095	4120	4120	4050	3151
335	20231017	133500	200694415	4130	4135	4140	4120	2299
336	20231017	133400	191193000	4140	4160	4160	4120	1957
337	20231017	133300	183090110	4140	4085	4190	4080	9250
338	20231017	133200	144704150	4090	4085	4090	4075	1439
339	20231017	133100	138831700	4095	4095	4095	4095	0
340	20231017	133000	138831700	4095	4095	4095	4095	0
341	20231017	132900	138831700	4095	4095	4095	4095	0
342	20231017	132800	138831700	4095	4095	4095	4095	0
343	20231017	132700	138831700	4095	4095	4095	4095	0
344	20231017	132600	138831700	4095	4095	4095	4095	0
345	20231017	132500	138831700	4095	4095	4095	4095	0
346	20231017	132400	138831700	4095	4095	4095	4095	0
347	20231017	132300	138831700	4095	4095	4095	4095	0
348	20231017	132200	138831700	4095	4095	4095	4095	0
349	20231017	132100	138831700	4095	4090	4095	4080	7
350	20231017	132000	138803070	4095	4095	4095	4095	0
351	20231017	131900	138803070	4095	4080	4095	4080	109
352	20231017	131800	138358335	4095	4095	4095	4080	9
353	20231017	131700	138321535	4090	4080	4095	4080	130
354	20231017	131600	137789860	4090	4095	4095	4085	156
355	20231017	131500	137152585	4085	4085	4100	4085	2036
356	20231017	131400	128815450	4095	4080	4095	4080	1847
357	20231017	131300	121269910	4080	4075	4080	4070	503
358	20231017	131200	119220430	4070	4055	4070	4055	1123
359	20231017	131100	114655680	4050	4045	4050	4045	542
360	20231017	131000	112460660	4045	4045	4045	4045	0
361	20231017	130900	112460660	4045	4045	4045	4045	0
362	20231017	130800	112460660	4045	4045	4045	4045	17
363	20231017	130700	112391895	4045	4045	4045	4045	0
364	20231017	130600	112391895	4045	4045	4045	4045	0
365	20231017	130500	112391895	4045	4045	4045	4045	0
366	20231017	130400	112391895	4045	4045	4045	4045	4
367	20231017	130300	112375715	4050	4050	4050	4050	0
368	20231017	130200	112375715	4050	4050	4050	4050	0
369	20231017	130100	112375715	4050	4050	4050	4050	0
370	20231017	130000	112375715	4050	4050	4050	4050	0
371	20231017	125900	112375715	4050	4045	4050	4045	3
372	20231017	125800	112363575	4050	4050	4050	4050	0
373	20231017	125700	112363575	4050	4050	4050	4050	0
374	20231017	125600	112363575	4050	4050	4050	4050	0
375	20231017	125500	112363575	4050	4050	4050	4050	0
376	20231017	125400	112363575	4050	4050	4050	4050	0
377	20231017	125300	112363575	4050	4050	4050	4050	3
378	20231017	125200	112351425	4055	4055	4055	4055	0
379	20231017	125100	112351425	4055	4055	4055	4055	0
380	20231017	125000	112351425	4055	4055	4055	4055	0
381	20231017	124900	112351425	4055	4055	4055	4055	0
382	20231017	124800	112351425	4055	4055	4055	4055	0
383	20231017	124700	112351425	4055	4055	4055	4055	0
384	20231017	124600	112351425	4055	4055	4055	4055	0
385	20231017	124500	112351425	4055	4055	4055	4055	0
386	20231017	124400	112351425	4055	4055	4055	4055	0
387	20231017	124300	112351425	4055	4055	4055	4055	0
388	20231017	124200	112351425	4055	4055	4055	4055	1
389	20231017	124100	112347370	4050	4050	4050	4050	18
390	20231017	124000	112274470	4060	4060	4060	4060	0
391	20231017	123900	112274470	4060	4060	4060	4060	0
392	20231017	123800	112274470	4060	4060	4060	4060	0
393	20231017	123700	112274470	4060	4060	4060	4060	0
394	20231017	123600	112274470	4060	4060	4060	4060	0
395	20231017	123500	112274470	4060	4060	4060	4060	0
396	20231017	123400	112274470	4060	4060	4060	4060	0
397	20231017	123300	112274470	4060	4060	4060	4060	1
398	20231017	123200	112270410	4050	4050	4050	4050	1
399	20231017	123100	112266360	4060	4060	4060	4060	0
400	20231017	123000	112266360	4060	4055	4060	4055	38
401	20231017	122900	112112170	4055	4050	4055	4050	380
402	20231017	122800	110571275	4050	4055	4055	4050	98
403	20231017	122700	110174105	4055	4055	4055	4055	54
404	20231017	122600	109955135	4060	4050	4060	4050	111
405	20231017	122500	109504855	4040	4050	4060	4040	354
406	20231017	122400	108069430	4055	4055	4055	4055	212
407	20231017	122300	107209770	4055	4055	4055	4055	0
408	20231017	122200	107209770	4055	4055	4055	4055	0
409	20231017	122100	107209770	4055	4055	4055	4055	0
410	20231017	122000	107209770	4055	4055	4055	4055	0
411	20231017	121900	107209770	4055	4030	4055	4030	2
412	20231017	121800	107201685	4030	4025	4030	4025	2
413	20231017	121700	107193630	4035	4035	4035	4035	0
414	20231017	121600	107193630	4035	4035	4035	4035	0
415	20231017	121500	107193630	4035	4035	4035	4035	73
416	20231017	121400	106899075	4055	4050	4055	4035	34
417	20231017	121300	106761385	4055	4045	4055	4035	98
418	20231017	121200	106365285	4045	4045	4045	4045	18
419	20231017	121100	106292475	4050	4020	4050	4020	225
420	20231017	121000	105387900	4025	4030	4030	4025	191
421	20231017	120900	104618975	4050	4050	4050	4050	0
422	20231017	120800	104618975	4050	4050	4050	4050	0
423	20231017	120700	104618975	4050	4050	4050	4050	0
424	20231017	120600	104618975	4050	4050	4050	4050	0
425	20231017	120500	104618975	4050	4050	4050	4050	0
426	20231017	120400	104618975	4050	4050	4050	4050	0
427	20231017	120300	104618975	4050	4050	4050	4050	0
428	20231017	120200	104618975	4050	4050	4050	4050	0
429	20231017	120100	104618975	4050	4050	4050	4050	0
430	20231017	120000	104618975	4050	4050	4050	4050	0
431	20231017	115900	104618975	4050	4050	4050	4050	0
432	20231017	115800	104618975	4050	4050	4050	4050	0
433	20231017	115700	104618975	4050	4050	4050	4050	0
434	20231017	115600	104618975	4050	4050	4050	4050	0
435	20231017	115500	104618975	4050	4050	4050	4050	0
436	20231017	115400	104618975	4050	4050	4050	4050	0
437	20231017	115300	104618975	4050	4050	4050	4050	0
438	20231017	115200	104618975	4050	4050	4050	4050	0
439	20231017	115100	104618975	4050	4050	4050	4050	1
440	20231017	115000	104614925	4030	4030	4030	4030	0
441	20231017	114900	104614925	4030	4035	4035	4030	67
442	20231017	114800	104344910	4055	4055	4055	4055	0
443	20231017	114700	104344910	4055	4055	4055	4055	0
444	20231017	114600	104344910	4055	4055	4055	4055	0
445	20231017	114500	104344910	4055	4055	4055	4055	0
446	20231017	114400	104344910	4055	4055	4055	4055	0
447	20231017	114300	104344910	4055	4055	4055	4055	0
448	20231017	114200	104344910	4055	4040	4055	4030	14
449	20231017	114100	104288390	4055	4055	4055	4055	0
450	20231017	114000	104288390	4055	4055	4055	4055	0
451	20231017	113900	104288390	4055	4055	4055	4055	0
452	20231017	113800	104288390	4055	4055	4055	4055	0
453	20231017	113700	104288390	4055	4055	4055	4055	0
454	20231017	113600	104288390	4055	4055	4055	4055	0
455	20231017	113500	104288390	4055	4055	4055	4055	0
456	20231017	113400	104288390	4055	4055	4055	4055	0
457	20231017	113300	104288390	4055	4040	4055	4020	2022
458	20231017	113200	96154305	4055	4055	4055	4055	0
459	20231017	113100	96154305	4055	4055	4055	4055	0
460	20231017	113000	96154305	4055	4055	4055	4055	0
461	20231017	112900	96154305	4055	4055	4055	4055	0
462	20231017	112800	96154305	4055	4055	4055	4045	35
463	20231017	112700	96012700	4050	4050	4050	4050	548
464	20231017	112600	93793300	4055	4050	4055	4050	19
465	20231017	112500	93716345	4060	4060	4060	4060	0
466	20231017	112400	93716345	4060	4060	4060	4060	0
467	20231017	112300	93716345	4060	4060	4060	4060	0
468	20231017	112200	93716345	4060	4060	4060	4060	0
469	20231017	112100	93716345	4060	4060	4060	4060	0
470	20231017	112000	93716345	4060	4060	4060	4060	0
471	20231017	111900	93716345	4060	4060	4060	4060	0
472	20231017	111800	93716345	4060	4060	4060	4060	0
473	20231017	111700	93716345	4060	4060	4060	4060	0
474	20231017	111600	93716345	4060	4060	4060	4060	0
475	20231017	111500	93716345	4060	4060	4060	4060	0
476	20231017	111400	93716345	4060	4060	4060	4060	1
477	20231017	111300	93712285	4050	4050	4050	4050	1
478	20231017	111200	93708235	4070	4070	4070	4070	0
479	20231017	111100	93708235	4070	4070	4070	4070	0
480	20231017	111000	93708235	4070	4070	4070	4070	0
481	20231017	110900	93708235	4070	4070	4070	4070	0
482	20231017	110800	93708235	4070	4065	4070	4065	12
483	20231017	110700	93659405	4070	4055	4075	4055	62
484	20231017	110600	93407795	4075	4075	4075	4075	0
485	20231017	110500	93407795	4075	4070	4075	4070	15
486	20231017	110400	93346735	4070	4070	4070	4070	0
487	20231017	110300	93346735	4070	4070	4070	4070	0
488	20231017	110200	93346735	4070	4070	4070	4070	14
489	20231017	110100	93289755	4065	4060	4065	4060	500
490	20231017	110000	91257945	4060	4060	4060	4060	6
491	20231017	105900	91233585	4065	4065	4065	4065	0
492	20231017	105800	91233585	4065	4065	4065	4065	0
493	20231017	105700	91233585	4065	4065	4065	4065	0
494	20231017	105600	91233585	4065	4065	4065	4065	0
495	20231017	105500	91233585	4065	4065	4065	4065	0
496	20231017	105400	91233585	4065	4065	4065	4065	17
497	20231017	105300	91164480	4065	4065	4065	4065	0
498	20231017	105200	91164480	4065	4040	4065	4040	10
499	20231017	105100	91123875	4065	4065	4065	4065	0
500	20231017	105000	91123875	4065	4040	4065	4040	34
501	20231017	104900	90985960	4030	4030	4030	4030	0
502	20231017	104800	90985960	4030	4030	4030	4030	0
503	20231017	104700	90985960	4030	4035	4035	4030	15
504	20231017	104600	90925485	4040	4040	4040	4040	0
505	20231017	104500	90925485	4040	4040	4040	4040	0
506	20231017	104400	90925485	4040	4035	4040	4035	64
507	20231017	104300	90667025	4030	4035	4035	4030	45
508	20231017	104200	90485655	4035	4035	4035	4035	2
509	20231017	104100	90477585	4035	4035	4035	4035	0
510	20231017	104000	90477585	4035	4040	4040	4025	200
511	20231017	103900	89672390	4035	4035	4035	4035	10
512	20231017	103800	89632040	4040	4040	4040	4040	0
513	20231017	103700	89632040	4040	4040	4040	4040	0
514	20231017	103600	89632040	4040	4040	4040	4040	0
515	20231017	103500	89632040	4040	4040	4040	4040	0
516	20231017	103400	89632040	4040	4040	4040	4040	0
517	20231017	103300	89632040	4040	4040	4040	4040	0
518	20231017	103200	89632040	4040	4035	4040	4035	5
519	20231017	103100	89611845	4035	4050	4050	4035	53
520	20231017	103000	89397840	4045	4045	4045	4045	0
521	20231017	102900	89397840	4045	4045	4060	4045	4
522	20231017	102800	89381635	4040	4040	4040	4040	0
523	20231017	102700	89381635	4040	4040	4040	4040	12
524	20231017	102600	89333155	4040	4040	4040	4040	2
525	20231017	102500	89325075	4050	4050	4050	4050	0
526	20231017	102400	89325075	4050	4050	4050	4050	0
527	20231017	102300	89325075	4050	4050	4050	4050	1
528	20231017	102200	89321025	4065	4050	4065	4050	12
529	20231017	102100	89272260	4065	4065	4065	4065	0
530	20231017	102000	89272260	4065	4050	4065	4050	17
531	20231017	101900	89203170	4065	4065	4065	4065	0
532	20231017	101800	89203170	4065	4065	4065	4065	0
533	20231017	101700	89203170	4065	4045	4065	4045	2
534	20231017	101600	89195060	4050	4050	4050	4050	0
535	20231017	101500	89195060	4050	4050	4050	4050	0
536	20231017	101400	89195060	4050	4050	4050	4050	1
537	20231017	101300	89191010	4045	4045	4045	4045	50
538	20231017	101200	88988760	4045	4045	4045	4045	0
539	20231017	101100	88988760	4045	4045	4045	4045	2
540	20231017	101000	88980670	4045	4045	4045	4045	3
541	20231017	100900	88968535	4040	4040	4040	4040	2
542	20231017	100800	88960455	4050	4050	4065	4050	4
543	20231017	100700	88944240	4050	4050	4065	4020	74
544	20231017	100600	88645550	4065	4065	4065	4065	0
545	20231017	100500	88645550	4065	4065	4065	4065	0
546	20231017	100400	88645550	4065	4065	4065	4065	1
547	20231017	100300	88641485	4065	4065	4065	4065	0
548	20231017	100200	88641485	4065	4055	4065	4055	2
549	20231017	100100	88633365	4065	4060	4065	4060	2
550	20231017	100000	88625240	4070	4070	4070	4070	0
551	20231017	095900	88625240	4070	4070	4070	4070	0
552	20231017	095800	88625240	4070	4060	4070	4055	9
553	20231017	095700	88588705	4080	4080	4080	4080	0
554	20231017	095600	88588705	4080	4080	4080	4080	0
555	20231017	095500	88588705	4080	4075	4080	4075	8
556	20231017	095400	88556075	4080	4080	4080	4080	0
557	20231017	095300	88556075	4080	4080	4080	4080	0
558	20231017	095200	88556075	4080	4080	4080	4080	0
559	20231017	095100	88556075	4080	4075	4080	4075	13
560	20231017	095000	88503045	4080	4080	4080	4080	64
561	20231017	094900	88241925	4080	4080	4080	4080	0
562	20231017	094800	88241925	4080	4080	4080	4080	0
563	20231017	094700	88241925	4080	4080	4080	4080	1
564	20231017	094600	88237845	4055	4055	4055	4055	1
565	20231017	094500	88233790	4080	4055	4080	4055	4
566	20231017	094400	88217545	4055	4055	4055	4055	0
567	20231017	094300	88217545	4055	4055	4055	4055	2
568	20231017	094200	88209435	4050	4060	4080	4050	47
569	20231017	094100	88019035	4085	4085	4085	4085	0
570	20231017	094000	88019035	4085	4065	4085	4065	50
571	20231017	093900	87815765	4080	4065	4080	4065	2446
572	20231017	093800	77839295	4065	4065	4065	4065	2
573	20231017	093700	77831165	4065	4045	4065	4035	2303
574	20231017	093600	68496550	4060	4025	4060	4025	2889
575	20231017	093500	56816000	3830	3830	3830	3830	0
576	20231017	093400	56816000	3830	3830	3830	3830	0
577	20231017	093300	56816000	3830	4065	4065	3830	8665
578	20231017	093200	22257265	4065	4065	4065	4065	1
579	20231017	093100	22253200	4065	4075	4075	4065	11
580	20231017	093000	22208385	4075	4080	4080	4075	389
581	20231017	092900	20623160	4080	4080	4080	4080	1
582	20231017	092800	20619080	4080	4075	4080	4075	72
583	20231017	092700	20325325	4075	4065	4075	4065	110
584	20231017	092600	19877660	4070	4070	4070	4070	0
585	20231017	092500	19877660	4070	4070	4070	4070	0
586	20231017	092400	19877660	4070	4065	4070	4065	4
587	20231017	092300	19861390	4065	4060	4065	4060	501
588	20231017	092200	17824860	4045	4055	4055	4030	1361
589	20231017	092100	12323435	4060	4060	4060	4060	1
590	20231017	092000	12319375	4065	4065	4065	4065	7
591	20231017	091900	12290920	4055	4055	4065	4055	12
592	20231017	091800	12242215	4040	4065	4065	4040	297
593	20231017	091700	11039685	4065	4065	4065	4065	393
594	20231017	091600	9442140	4065	4060	4065	4060	23
595	20231017	091500	9348695	4065	4065	4065	4065	0
596	20231017	091400	9348695	4065	4045	4065	4040	108
597	20231017	091300	8912050	4065	4065	4065	4065	3
598	20231017	091200	8899855	4050	4050	4050	4050	0
599	20231017	091100	8899855	4050	4050	4050	4050	87
600	20231017	091000	8547505	4050	4050	4050	4050	10
601	20231017	090900	8507005	4040	4040	4040	4035	99
602	20231017	090800	8107050	4035	4035	4035	4035	13
603	20231017	090700	8054595	4040	4050	4050	4040	86
604	20231017	090600	7706475	4045	4045	4045	4045	0
605	20231017	090500	7706475	4045	4045	4045	4045	0
606	20231017	090400	7706475	4045	4045	4045	4045	0
607	20231017	090300	7706475	4045	4045	4045	4045	0
608	20231017	090200	7706475	4045	4045	4045	4045	0
609	20231017	090100	7706475	4045	4045	4045	4045	0
610	20231017	090000	7706475	4045	4025	4045	4025	1756