KissMeData/189860/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	201400	384331075	4645	4645	4645	4645	562
3	20231010	201300	384331075	4645	4645	4645	4645	0
4	20231010	201200	384331075	4645	4645	4645	4645	0
5	20231010	201100	384331075	4645	4645	4645	4645	0
6	20231010	201000	384331075	4645	4645	4645	4645	0
7	20231010	200900	384331075	4645	4645	4645	4645	0
8	20231010	200800	384331075	4645	4645	4645	4645	0
9	20231010	200700	384331075	4645	4645	4645	4645	0
10	20231010	200600	384331075	4645	4645	4645	4645	0
11	20231010	200500	384331075	4645	4645	4645	4645	0
12	20231010	200400	384331075	4645	4645	4645	4645	0
13	20231010	200300	384331075	4645	4645	4645	4645	0
14	20231010	200200	384331075	4645	4645	4645	4645	0
15	20231010	200100	384331075	4645	4645	4645	4645	0
16	20231010	200000	384331075	4645	4645	4645	4645	0
17	20231010	195900	384331075	4645	4645	4645	4645	0
18	20231010	195800	384331075	4645	4645	4645	4645	0
19	20231010	195700	384331075	4645	4645	4645	4645	0
20	20231010	195600	384331075	4645	4645	4645	4645	0
21	20231010	195500	384331075	4645	4645	4645	4645	0
22	20231010	195400	384331075	4645	4645	4645	4645	0
23	20231010	195300	384331075	4645	4645	4645	4645	0
24	20231010	195200	384331075	4645	4645	4645	4645	0
25	20231010	195100	384331075	4645	4645	4645	4645	0
26	20231010	195000	384331075	4645	4645	4645	4645	0
27	20231010	194900	384331075	4645	4645	4645	4645	0
28	20231010	194800	384331075	4645	4645	4645	4645	0
29	20231010	194700	384331075	4645	4645	4645	4645	0
30	20231010	194600	384331075	4645	4645	4645	4645	0
31	20231010	194500	384331075	4645	4645	4645	4645	0
32	20231010	194400	384331075	4645	4645	4645	4645	562
33	20231010	194300	384331075	4645	4645	4645	4645	0
34	20231010	194200	384331075	4645	4645	4645	4645	0
35	20231010	194100	384331075	4645	4645	4645	4645	0
36	20231010	194000	384331075	4645	4645	4645	4645	0
37	20231010	193900	384331075	4645	4645	4645	4645	0
38	20231010	193800	384331075	4645	4645	4645	4645	0
39	20231010	193700	384331075	4645	4645	4645	4645	0
40	20231010	193600	384331075	4645	4645	4645	4645	0
41	20231010	193500	384331075	4645	4645	4645	4645	0
42	20231010	193400	384331075	4645	4645	4645	4645	0
43	20231010	193300	384331075	4645	4645	4645	4645	0
44	20231010	193200	384331075	4645	4645	4645	4645	0
45	20231010	193100	384331075	4645	4645	4645	4645	0
46	20231010	193000	384331075	4645	4645	4645	4645	0
47	20231010	192900	384331075	4645	4645	4645	4645	0
48	20231010	192800	384331075	4645	4645	4645	4645	0
49	20231010	192700	384331075	4645	4645	4645	4645	0
50	20231010	192600	384331075	4645	4645	4645	4645	0
51	20231010	192500	384331075	4645	4645	4645	4645	0
52	20231010	192400	384331075	4645	4645	4645	4645	0
53	20231010	192300	384331075	4645	4645	4645	4645	0
54	20231010	192200	384331075	4645	4645	4645	4645	0
55	20231010	192100	384331075	4645	4645	4645	4645	0
56	20231010	192000	384331075	4645	4645	4645	4645	0
57	20231010	191900	384331075	4645	4645	4645	4645	0
58	20231010	191800	384331075	4645	4645	4645	4645	0
59	20231010	191700	384331075	4645	4645	4645	4645	0
60	20231010	191600	384331075	4645	4645	4645	4645	0
61	20231010	191500	384331075	4645	4645	4645	4645	0
62	20231010	191400	384331075	4645	4645	4645	4645	562
63	20231010	191300	384331075	4645	4645	4645	4645	0
64	20231010	191200	384331075	4645	4645	4645	4645	0
65	20231010	191100	384331075	4645	4645	4645	4645	0
66	20231010	191000	384331075	4645	4645	4645	4645	0
67	20231010	190900	384331075	4645	4645	4645	4645	0
68	20231010	190800	384331075	4645	4645	4645	4645	0
69	20231010	190700	384331075	4645	4645	4645	4645	0
70	20231010	190600	384331075	4645	4645	4645	4645	0
71	20231010	190500	384331075	4645	4645	4645	4645	0
72	20231010	190400	384331075	4645	4645	4645	4645	0
73	20231010	190300	384331075	4645	4645	4645	4645	0
74	20231010	190200	384331075	4645	4645	4645	4645	0
75	20231010	190100	384331075	4645	4645	4645	4645	0
76	20231010	190000	384331075	4645	4645	4645	4645	0
77	20231010	185900	384331075	4645	4645	4645	4645	0
78	20231010	185800	384331075	4645	4645	4645	4645	0
79	20231010	185700	384331075	4645	4645	4645	4645	0
80	20231010	185600	384331075	4645	4645	4645	4645	0
81	20231010	185500	384331075	4645	4645	4645	4645	0
82	20231010	185400	384331075	4645	4645	4645	4645	0
83	20231010	185300	384331075	4645	4645	4645	4645	0
84	20231010	185200	384331075	4645	4645	4645	4645	0
85	20231010	185100	384331075	4645	4645	4645	4645	0
86	20231010	185000	384331075	4645	4645	4645	4645	0
87	20231010	184900	384331075	4645	4645	4645	4645	0
88	20231010	184800	384331075	4645	4645	4645	4645	0
89	20231010	184700	384331075	4645	4645	4645	4645	0
90	20231010	184600	384331075	4645	4645	4645	4645	0
91	20231010	184500	384331075	4645	4645	4645	4645	0
92	20231010	184400	384331075	4645	4645	4645	4645	562
93	20231010	184300	384331075	4645	4645	4645	4645	0
94	20231010	184200	384331075	4645	4645	4645	4645	0
95	20231010	184100	384331075	4645	4645	4645	4645	0
96	20231010	184000	384331075	4645	4645	4645	4645	0
97	20231010	183900	384331075	4645	4645	4645	4645	0
98	20231010	183800	384331075	4645	4645	4645	4645	0
99	20231010	183700	384331075	4645	4645	4645	4645	0
100	20231010	183600	384331075	4645	4645	4645	4645	0
101	20231010	183500	384331075	4645	4645	4645	4645	0
102	20231010	183400	384331075	4645	4645	4645	4645	0
103	20231010	183300	384331075	4645	4645	4645	4645	0
104	20231010	183200	384331075	4645	4645	4645	4645	0
105	20231010	183100	384331075	4645	4645	4645	4645	0
106	20231010	183000	384331075	4645	4645	4645	4645	0
107	20231010	182900	384331075	4645	4645	4645	4645	0
108	20231010	182800	384331075	4645	4645	4645	4645	0
109	20231010	182700	384331075	4645	4645	4645	4645	0
110	20231010	182600	384331075	4645	4645	4645	4645	0
111	20231010	182500	384331075	4645	4645	4645	4645	0
112	20231010	182400	384331075	4645	4645	4645	4645	0
113	20231010	182300	384331075	4645	4645	4645	4645	0
114	20231010	182200	384331075	4645	4645	4645	4645	0
115	20231010	182100	384331075	4645	4645	4645	4645	0
116	20231010	182000	384331075	4645	4645	4645	4645	0
117	20231010	181900	384331075	4645	4645	4645	4645	0
118	20231010	181800	384331075	4645	4645	4645	4645	0
119	20231010	181700	384331075	4645	4645	4645	4645	0
120	20231010	181600	384331075	4645	4645	4645	4645	0
121	20231010	181500	384331075	4645	4645	4645	4645	0
122	20231010	181400	384331075	4645	4645	4645	4645	562
123	20231010	181300	384331075	4645	4645	4645	4645	0
124	20231010	181200	384331075	4645	4645	4645	4645	0
125	20231010	181100	384331075	4645	4645	4645	4645	0
126	20231010	181000	384331075	4645	4645	4645	4645	0
127	20231010	180900	384331075	4645	4645	4645	4645	0
128	20231010	180800	384331075	4645	4645	4645	4645	0
129	20231010	180700	384331075	4645	4645	4645	4645	0
130	20231010	180600	384331075	4645	4645	4645	4645	0
131	20231010	180500	384331075	4645	4645	4645	4645	0
132	20231010	180400	384331075	4645	4645	4645	4645	0
133	20231010	180300	384331075	4645	4645	4645	4645	0
134	20231010	180200	384331075	4645	4645	4645	4645	0
135	20231010	180100	384331075	4645	4645	4645	4645	0
136	20231010	180000	384331075	4645	4645	4645	4645	0
137	20231010	175900	384331075	4645	4645	4645	4645	0
138	20231010	175800	384331075	4645	4645	4645	4645	0
139	20231010	175700	384331075	4645	4645	4645	4645	0
140	20231010	175600	384331075	4645	4645	4645	4645	0
141	20231010	175500	384331075	4645	4645	4645	4645	0
142	20231010	175400	384331075	4645	4645	4645	4645	0
143	20231010	175300	384331075	4645	4645	4645	4645	0
144	20231010	175200	384331075	4645	4645	4645	4645	0
145	20231010	175100	384331075	4645	4645	4645	4645	0
146	20231010	175000	384331075	4645	4645	4645	4645	0
147	20231010	174900	384331075	4645	4645	4645	4645	0
148	20231010	174800	384331075	4645	4645	4645	4645	0
149	20231010	174700	384331075	4645	4645	4645	4645	0
150	20231010	174600	384331075	4645	4645	4645	4645	0
151	20231010	174500	384331075	4645	4645	4645	4645	0
152	20231010	174400	384331075	4645	4645	4645	4645	562
153	20231010	174300	384331075	4645	4645	4645	4645	0
154	20231010	174200	384331075	4645	4645	4645	4645	0
155	20231010	174100	384331075	4645	4645	4645	4645	0
156	20231010	174000	384331075	4645	4645	4645	4645	0
157	20231010	173900	384331075	4645	4645	4645	4645	0
158	20231010	173800	384331075	4645	4645	4645	4645	0
159	20231010	173700	384331075	4645	4645	4645	4645	0
160	20231010	173600	384331075	4645	4645	4645	4645	0
161	20231010	173500	384331075	4645	4645	4645	4645	0
162	20231010	173400	384331075	4645	4645	4645	4645	0
163	20231010	173300	384331075	4645	4645	4645	4645	0
164	20231010	173200	384331075	4645	4645	4645	4645	0
165	20231010	173100	384331075	4645	4645	4645	4645	0
166	20231010	173000	384331075	4645	4645	4645	4645	0
167	20231010	172900	384331075	4645	4645	4645	4645	0
168	20231010	172800	384331075	4645	4645	4645	4645	0
169	20231010	172700	384331075	4645	4645	4645	4645	0
170	20231010	172600	384331075	4645	4645	4645	4645	0
171	20231010	172500	384331075	4645	4645	4645	4645	0
172	20231010	172400	384331075	4645	4645	4645	4645	0
173	20231010	172300	384331075	4645	4645	4645	4645	0
174	20231010	172200	384331075	4645	4645	4645	4645	0
175	20231010	172100	384331075	4645	4645	4645	4645	0
176	20231010	172000	384331075	4645	4645	4645	4645	0
177	20231010	171900	384331075	4645	4645	4645	4645	0
178	20231010	171800	384331075	4645	4645	4645	4645	0
179	20231010	171700	384331075	4645	4645	4645	4645	0
180	20231010	171600	384331075	4645	4645	4645	4645	0
181	20231010	171500	384331075	4645	4645	4645	4645	0
182	20231010	171400	384331075	4645	4645	4645	4645	562
183	20231010	171300	384331075	4645	4645	4645	4645	0
184	20231010	171200	384331075	4645	4645	4645	4645	0
185	20231010	171100	384331075	4645	4645	4645	4645	0
186	20231010	171000	384331075	4645	4645	4645	4645	0
187	20231010	170900	384331075	4645	4645	4645	4645	0
188	20231010	170800	384331075	4645	4645	4645	4645	0
189	20231010	170700	384331075	4645	4645	4645	4645	0
190	20231010	170600	384331075	4645	4645	4645	4645	0
191	20231010	170500	384331075	4645	4645	4645	4645	0
192	20231010	170400	384331075	4645	4645	4645	4645	0
193	20231010	170300	384331075	4645	4645	4645	4645	0
194	20231010	170200	384331075	4645	4645	4645	4645	0
195	20231010	170100	384331075	4645	4645	4645	4645	0
196	20231010	170000	384331075	4645	4645	4645	4645	0
197	20231010	165900	384331075	4645	4645	4645	4645	0
198	20231010	165800	384331075	4645	4645	4645	4645	0
199	20231010	165700	384331075	4645	4645	4645	4645	0
200	20231010	165600	384331075	4645	4645	4645	4645	0
201	20231010	165500	384331075	4645	4645	4645	4645	0
202	20231010	165400	384331075	4645	4645	4645	4645	0
203	20231010	165300	384331075	4645	4645	4645	4645	0
204	20231010	165200	384331075	4645	4645	4645	4645	0
205	20231010	165100	384331075	4645	4645	4645	4645	0
206	20231010	165000	384331075	4645	4645	4645	4645	0
207	20231010	164900	384331075	4645	4645	4645	4645	0
208	20231010	164800	384331075	4645	4645	4645	4645	0
209	20231010	164700	384331075	4645	4645	4645	4645	0
210	20231010	164600	384331075	4645	4645	4645	4645	0
211	20231010	164500	384331075	4645	4645	4645	4645	0
212	20231010	164400	384331075	4645	4645	4645	4645	562
213	20231010	164300	384331075	4645	4645	4645	4645	0
214	20231010	164200	384331075	4645	4645	4645	4645	0
215	20231010	164100	384331075	4645	4645	4645	4645	0
216	20231010	164000	384331075	4645	4645	4645	4645	0
217	20231010	163900	384331075	4645	4645	4645	4645	0
218	20231010	163800	384331075	4645	4645	4645	4645	0
219	20231010	163700	384331075	4645	4645	4645	4645	0
220	20231010	163600	384331075	4645	4645	4645	4645	0
221	20231010	163500	384331075	4645	4645	4645	4645	0
222	20231010	163400	384331075	4645	4645	4645	4645	0
223	20231010	163300	384331075	4645	4645	4645	4645	0
224	20231010	163200	384331075	4645	4645	4645	4645	0
225	20231010	163100	384331075	4645	4645	4645	4645	0
226	20231010	163000	384331075	4645	4645	4645	4645	0
227	20231010	162900	384331075	4645	4645	4645	4645	0
228	20231010	162800	384331075	4645	4645	4645	4645	0
229	20231010	162700	384331075	4645	4645	4645	4645	0
230	20231010	162600	384331075	4645	4645	4645	4645	0
231	20231010	162500	384331075	4645	4645	4645	4645	0
232	20231010	162400	384331075	4645	4645	4645	4645	0
233	20231010	162300	384331075	4645	4645	4645	4645	0
234	20231010	162200	384331075	4645	4645	4645	4645	0
235	20231010	162100	384331075	4645	4645	4645	4645	0
236	20231010	162000	384331075	4645	4645	4645	4645	0
237	20231010	161900	384331075	4645	4645	4645	4645	0
238	20231010	161800	384331075	4645	4645	4645	4645	0
239	20231010	161700	384331075	4645	4645	4645	4645	0
240	20231010	161600	384331075	4645	4645	4645	4645	0
241	20231010	161500	384331075	4645	4645	4645	4645	0
242	20231010	161400	384331075	4645	4645	4645	4645	562
243	20231010	161300	384331075	4645	4645	4645	4645	0
244	20231010	161200	384331075	4645	4645	4645	4645	0
245	20231010	161100	384331075	4645	4645	4645	4645	0
246	20231010	161000	384331075	4645	4645	4645	4645	0
247	20231010	160900	384331075	4645	4645	4645	4645	0
248	20231010	160800	384331075	4645	4645	4645	4645	0
249	20231010	160700	384331075	4645	4645	4645	4645	0
250	20231010	160600	384331075	4645	4645	4645	4645	0
251	20231010	160500	384331075	4645	4645	4645	4645	0
252	20231010	160400	384331075	4645	4645	4645	4645	0
253	20231010	160300	384331075	4645	4645	4645	4645	0
254	20231010	160200	384331075	4645	4645	4645	4645	0
255	20231010	160100	384331075	4645	4645	4645	4645	0
256	20231010	160000	384331075	4645	4645	4645	4645	0
257	20231010	155900	384331075	4645	4645	4645	4645	0
258	20231010	155800	384331075	4645	4645	4645	4645	0
259	20231010	155700	384331075	4645	4645	4645	4645	0
260	20231010	155600	384331075	4645	4645	4645	4645	0
261	20231010	155500	384331075	4645	4645	4645	4645	0
262	20231010	155400	384331075	4645	4645	4645	4645	0
263	20231010	155300	384331075	4645	4645	4645	4645	0
264	20231010	155200	384331075	4645	4645	4645	4645	0
265	20231010	155100	384331075	4645	4645	4645	4645	0
266	20231010	155000	384331075	4645	4645	4645	4645	0
267	20231010	154900	384331075	4645	4645	4645	4645	0
268	20231010	154800	384331075	4645	4645	4645	4645	0
269	20231010	154700	384331075	4645	4645	4645	4645	0
270	20231010	154600	384331075	4645	4645	4645	4645	0
271	20231010	154500	384331075	4645	4645	4645	4645	0
272	20231010	154400	384331075	4645	4645	4645	4645	562
273	20231010	154300	384331075	4645	4645	4645	4645	0
274	20231010	154200	384331075	4645	4645	4645	4645	0
275	20231010	154100	384331075	4645	4645	4645	4645	0
276	20231010	154000	384331075	4645	4645	4645	4645	0
277	20231010	153900	384331075	4645	4645	4645	4645	0
278	20231010	153800	384331075	4645	4645	4645	4645	0
279	20231010	153700	384331075	4645	4645	4645	4645	0
280	20231010	153600	384331075	4645	4645	4645	4645	0
281	20231010	153500	384331075	4645	4645	4645	4645	0
282	20231010	153400	384331075	4645	4645	4645	4645	0
283	20231010	153300	384331075	4645	4645	4645	4645	0
284	20231010	153200	384331075	4645	4645	4645	4645	0
285	20231010	153100	384331075	4645	4645	4645	4645	0
286	20231010	153000	384331075	4645	4645	4645	4645	562
287	20231010	152900	381720585	4640	4640	4640	4640	0
288	20231010	152800	381720585	4640	4640	4640	4640	0
289	20231010	152700	381720585	4640	4640	4640	4640	0
290	20231010	152600	381720585	4640	4640	4640	4640	0
291	20231010	152500	381720585	4640	4640	4640	4640	0
292	20231010	152400	381720585	4640	4640	4640	4640	0
293	20231010	152300	381720585	4640	4640	4640	4640	0
294	20231010	152200	381720585	4640	4640	4640	4640	0
295	20231010	152100	381720585	4640	4640	4640	4640	0
296	20231010	152000	381720585	4640	4640	4640	4640	0
297	20231010	151900	381720585	4640	4640	4640	4640	0
298	20231010	151800	381720585	4640	4640	4640	4640	4
299	20231010	151700	381702025	4640	4640	4640	4640	21
300	20231010	151600	381604585	4635	4635	4635	4635	102
301	20231010	151500	381131815	4635	4635	4640	4635	1069
302	20231010	151400	376172120	4635	4640	4640	4635	3
303	20231010	151300	376158210	4635	4640	4640	4635	247
304	20231010	151200	375012785	4635	4635	4635	4635	3
305	20231010	151100	374998880	4635	4635	4635	4635	2
306	20231010	151000	374989610	4635	4635	4635	4635	3
307	20231010	150900	374975705	4635	4635	4640	4635	129
308	20231010	150800	374377785	4635	4635	4635	4635	24
309	20231010	150700	374266545	4635	4640	4640	4635	469
310	20231010	150600	372092620	4635	4635	4635	4635	3
311	20231010	150500	372078715	4635	4640	4640	4635	13
312	20231010	150400	372018410	4635	4635	4635	4635	77
313	20231010	150300	371661515	4630	4630	4630	4630	3
314	20231010	150200	371647625	4630	4630	4630	4630	2
315	20231010	150100	371638365	4630	4630	4630	4630	3
316	20231010	150000	371624475	4625	4625	4625	4625	2
317	20231010	145900	371615225	4625	4625	4625	4625	3
318	20231010	145800	371601350	4625	4625	4625	4625	3
319	20231010	145700	371587475	4625	4625	4625	4625	2
320	20231010	145600	371578225	4625	4625	4625	4625	705
321	20231010	145500	368317600	4625	4625	4625	4625	3
322	20231010	145400	368303725	4625	4625	4625	4625	3
323	20231010	145300	368289850	4640	4625	4640	4625	3
324	20231010	145200	368275960	4625	4625	4625	4625	3
325	20231010	145100	368262085	4625	4625	4625	4620	72
326	20231010	145000	367929100	4625	4625	4625	4625	2
327	20231010	144900	367919850	4625	4625	4625	4625	3
328	20231010	144800	367905975	4625	4635	4645	4620	1093
329	20231010	144700	362852140	4630	4635	4635	4630	27
330	20231010	144600	362727095	4635	4640	4640	4635	11
331	20231010	144500	362676065	4640	4635	4640	4630	46
332	20231010	144400	362463015	4635	4635	4635	4635	203
333	20231010	144300	361522110	4635	4630	4635	4630	33
334	20231010	144200	361369310	4625	4625	4625	4625	28
335	20231010	144100	361239810	4625	4625	4625	4625	402
336	20231010	144000	359380560	4625	4625	4625	4625	3
337	20231010	143900	359366685	4615	4655	4660	4615	5
338	20231010	143800	359343470	4625	4625	4625	4625	3
339	20231010	143700	359329595	4625	4620	4625	4620	43
340	20231010	143600	359130920	4620	4660	4660	4620	5
341	20231010	143500	359107700	4660	4605	4660	4605	8
342	20231010	143400	359070685	4605	4610	4610	4605	3
343	20231010	143300	359056860	4600	4600	4600	4600	3
344	20231010	143200	359043060	4600	4595	4600	4595	3
345	20231010	143100	359029270	4595	4595	4595	4595	3
346	20231010	143000	359015485	4595	4595	4595	4565	60
347	20231010	142900	358739875	4565	4565	4565	4565	2
348	20231010	142800	358730745	4565	4565	4565	4565	3
349	20231010	142700	358717050	4565	4565	4565	4565	2
350	20231010	142600	358707920	4565	4565	4565	4565	3
351	20231010	142500	358694225	4565	4565	4565	4565	2
352	20231010	142400	358685095	4565	4565	4565	4565	53
353	20231010	142300	358443150	4565	4560	4565	4555	614
354	20231010	142200	355642395	4560	4560	4560	4560	212
355	20231010	142100	354675675	4560	4560	4560	4560	3
356	20231010	142000	354661995	4555	4570	4570	4550	20965
357	20231010	141900	259267775	4570	4590	4590	4550	1305
358	20231010	141800	253314325	4570	4590	4590	4570	655
359	20231010	141700	250310500	4585	4585	4585	4585	3
360	20231010	141600	250296745	4575	4575	4575	4575	3
361	20231010	141500	250283020	4585	4595	4595	4585	2
362	20231010	141400	250273840	4650	4605	4650	4570	1944
363	20231010	141300	241350565	4605	4605	4605	4605	2
364	20231010	141200	241341355	4605	4605	4605	4605	3
365	20231010	141100	241327540	4605	4605	4605	4605	803
366	20231010	141000	237629725	4650	4620	4650	4605	51
367	20231010	140900	237392950	4605	4625	4625	4570	1764
368	20231010	140800	229257660	4625	4635	4635	4625	142
369	20231010	140700	228599680	4640	4655	4655	4640	1949
370	20231010	140600	219539040	4660	4660	4660	4660	301
371	20231010	140500	218136380	4655	4655	4655	4655	8
372	20231010	140400	218099140	4655	4655	4655	4655	4
373	20231010	140300	218080520	4655	4655	4655	4655	2
374	20231010	140200	218071210	4655	4655	4655	4655	3
375	20231010	140100	218057245	4655	4655	4655	4655	2
376	20231010	140000	218047935	4655	4655	4655	4655	3
377	20231010	135900	218033970	4655	4655	4655	4655	32
378	20231010	135800	217885010	4655	4655	4655	4655	3
379	20231010	135700	217871045	4655	4655	4655	4655	3
380	20231010	135600	217857080	4655	4655	4655	4655	2
381	20231010	135500	217847770	4655	4655	4655	4655	3
382	20231010	135400	217833805	4655	4655	4655	4655	2
383	20231010	135300	217824495	4655	4670	4670	4655	8
384	20231010	135200	217787180	4655	4655	4655	4655	2
385	20231010	135100	217777870	4670	4655	4670	4655	73
386	20231010	135000	217437905	4655	4655	4655	4655	3
387	20231010	134900	217423940	4655	4655	4655	4655	2
388	20231010	134800	217414630	4655	4655	4655	4655	3
389	20231010	134700	217400665	4655	4655	4655	4655	2
390	20231010	134600	217391355	4655	4670	4670	4655	4
391	20231010	134500	217372720	4655	4655	4655	4655	2
392	20231010	134400	217363410	4655	4655	4655	4655	3
393	20231010	134300	217349445	4670	4655	4670	4655	4
394	20231010	134200	217330810	4655	4655	4655	4655	2
395	20231010	134100	217321500	4655	4655	4655	4655	3
396	20231010	134000	217307535	4655	4655	4655	4655	2
397	20231010	133900	217298225	4655	4655	4655	4655	3
398	20231010	133800	217284260	4655	4660	4670	4655	102
399	20231010	133700	216807960	4655	4655	4655	4655	3
400	20231010	133600	216793995	4655	4655	4655	4655	3
401	20231010	133500	216780030	4655	4655	4655	4655	2
402	20231010	133400	216770720	4655	4655	4655	4655	4
403	20231010	133300	216752100	4655	4655	4655	4655	2
404	20231010	133200	216742790	4655	4655	4655	4655	3
405	20231010	133100	216728825	4655	4655	4655	4655	3
406	20231010	133000	216714860	4655	4655	4655	4655	253
407	20231010	132900	215537145	4655	4660	4660	4655	5
408	20231010	132800	215513860	4660	4660	4660	4660	2
409	20231010	132700	215504540	4660	4660	4660	4660	13
410	20231010	132600	215443960	4660	4660	4660	4660	102
411	20231010	132500	214968640	4660	4670	4670	4660	641
412	20231010	132400	211979950	4670	4670	4670	4670	102
413	20231010	132300	211503610	4670	4670	4670	4670	8
414	20231010	132200	211466250	4670	4670	4670	4670	609
415	20231010	132100	208622220	4670	4670	4670	4670	1093
416	20231010	132000	203517910	4670	4670	4670	4670	3
417	20231010	131900	203503900	4670	4675	4675	4670	2821
418	20231010	131800	190329790	4675	4675	4675	4675	3
419	20231010	131700	190315765	4675	4675	4675	4675	2
420	20231010	131600	190306415	4670	4670	4670	4670	3
421	20231010	131500	190292405	4670	4670	4670	4670	211
422	20231010	131400	189307035	4670	4675	4675	4670	2
423	20231010	131300	189297690	4670	4675	4675	4670	3
424	20231010	131200	189283675	4670	4670	4670	4670	296
425	20231010	131100	187901355	4670	4670	4670	4670	87
426	20231010	131000	187495065	4675	4675	4675	4675	731
427	20231010	130900	184077640	4670	4670	4670	4670	1
428	20231010	130800	184072970	4675	4675	4675	4675	0
429	20231010	130700	184072970	4675	4675	4675	4675	89
430	20231010	130600	183656895	4675	4680	4680	4675	14
431	20231010	130500	183591440	4680	4680	4680	4680	6
432	20231010	130400	183563360	4685	4700	4700	4685	608
433	20231010	130300	180711475	4700	4700	4700	4700	6
434	20231010	130200	180683275	4700	4700	4700	4700	55
435	20231010	130100	180424775	4705	4705	4705	4705	164
436	20231010	130000	179653155	4710	4715	4715	4710	18
437	20231010	125900	179568340	4715	4715	4715	4715	23
438	20231010	125800	179459895	4715	4715	4715	4715	20
439	20231010	125700	179365595	4715	4715	4715	4715	20
440	20231010	125600	179271295	4710	4710	4710	4710	165
441	20231010	125500	178494145	4710	4720	4720	4710	1839
442	20231010	125400	169818325	4725	4725	4725	4725	7
443	20231010	125300	169785250	4725	4725	4725	4725	0
444	20231010	125200	169785250	4725	4725	4725	4725	0
445	20231010	125100	169785250	4725	4725	4725	4725	8
446	20231010	125000	169747450	4725	4725	4725	4720	25
447	20231010	124900	169629330	4720	4720	4720	4720	576
448	20231010	124800	166910610	4725	4725	4725	4725	190
449	20231010	124700	166012860	4725	4725	4725	4725	199
450	20231010	124600	165072585	4735	4735	4735	4735	0
451	20231010	124500	165072585	4735	4735	4735	4735	107
452	20231010	124400	164565940	4760	4760	4760	4760	0
453	20231010	124300	164565940	4760	4760	4760	4760	0
454	20231010	124200	164565940	4760	4760	4760	4760	8
455	20231010	124100	164527860	4760	4735	4760	4725	801
456	20231010	124000	160739105	4730	4730	4730	4730	0
457	20231010	123900	160739105	4730	4740	4740	4730	1000
458	20231010	123800	156006090	4740	4740	4740	4740	0
459	20231010	123700	156006090	4740	4740	4740	4740	1
460	20231010	123600	156001350	4730	4730	4730	4730	0
461	20231010	123500	156001350	4730	4730	4730	4730	0
462	20231010	123400	156001350	4730	4730	4730	4730	0
463	20231010	123300	156001350	4730	4730	4730	4730	0
464	20231010	123200	156001350	4730	4730	4730	4730	0
465	20231010	123100	156001350	4730	4730	4730	4730	0
466	20231010	123000	156001350	4730	4730	4730	4730	51
467	20231010	122900	155760120	4730	4730	4730	4730	0
468	20231010	122800	155760120	4730	4735	4735	4730	104
469	20231010	122700	155267705	4730	4730	4730	4730	0
470	20231010	122600	155267705	4730	4730	4730	4730	0
471	20231010	122500	155267705	4730	4730	4730	4730	400
472	20231010	122400	153375705	4730	4730	4730	4730	0
473	20231010	122300	153375705	4730	4730	4730	4730	50
474	20231010	122200	153139205	4725	4775	4775	4725	853
475	20231010	122100	149103060	4820	4820	4820	4820	10
476	20231010	122000	149054860	4825	4825	4830	4820	146
477	20231010	121900	148349945	4830	4795	4830	4795	538
478	20231010	121800	145760575	4790	4790	4790	4790	0
479	20231010	121700	145760575	4790	4790	4790	4790	0
480	20231010	121600	145760575	4790	4785	4790	4785	105
481	20231010	121500	145257635	4760	4760	4760	4760	0
482	20231010	121400	145257635	4760	4760	4760	4760	0
483	20231010	121300	145257635	4760	4760	4760	4760	27
484	20231010	121200	145129115	4740	4740	4740	4740	0
485	20231010	121100	145129115	4740	4740	4740	4740	0
486	20231010	121000	145129115	4740	4740	4740	4740	0
487	20231010	120900	145129115	4740	4740	4740	4740	0
488	20231010	120800	145129115	4740	4740	4740	4740	0
489	20231010	120700	145129115	4740	4740	4740	4740	0
490	20231010	120600	145129115	4740	4740	4740	4740	0
491	20231010	120500	145129115	4740	4740	4740	4740	0
492	20231010	120400	145129115	4740	4755	4755	4740	155
493	20231010	120300	144393220	4760	4760	4760	4760	0
494	20231010	120200	144393220	4760	4760	4760	4760	0
495	20231010	120100	144393220	4760	4760	4760	4760	0
496	20231010	120000	144393220	4760	4760	4760	4760	0
497	20231010	115900	144393220	4760	4760	4760	4760	2
498	20231010	115800	144383700	4760	4760	4760	4760	713
499	20231010	115700	140989820	4760	4760	4760	4760	300
500	20231010	115600	139561820	4760	4760	4760	4760	0
501	20231010	115500	139561820	4760	4760	4760	4760	501
502	20231010	115400	137177060	4765	4765	4765	4765	1045
503	20231010	115300	132197635	4765	4765	4765	4765	0
504	20231010	115200	132197635	4765	4770	4770	4765	107
505	20231010	115100	131687255	4790	4790	4790	4790	0
506	20231010	115000	131687255	4790	4770	4790	4765	30
507	20231010	114900	131544040	4770	4770	4770	4770	86
508	20231010	114800	131133820	4770	4770	4770	4770	0
509	20231010	114700	131133820	4770	4770	4770	4770	1000
510	20231010	114600	126363820	4775	4775	4775	4775	935
511	20231010	114500	121899195	4775	4775	4775	4775	41
512	20231010	114400	121703420	4780	4785	4785	4780	95
513	20231010	114300	121248995	4785	4785	4785	4785	1001
514	20231010	114200	116459210	4790	4790	4790	4790	0
515	20231010	114100	116459210	4790	4790	4790	4790	0
516	20231010	114000	116459210	4790	4790	4790	4790	4
517	20231010	113900	116440050	4790	4790	4790	4790	0
518	20231010	113800	116440050	4790	4790	4790	4790	0
519	20231010	113700	116440050	4790	4790	4790	4790	0
520	20231010	113600	116440050	4790	4790	4790	4790	0
521	20231010	113500	116440050	4790	4805	4805	4790	7
522	20231010	113400	116406505	4785	4785	4785	4785	0
523	20231010	113300	116406505	4785	4785	4785	4785	1
524	20231010	113200	116401720	4785	4785	4785	4785	0
525	20231010	113100	116401720	4785	4785	4785	4785	0
526	20231010	113000	116401720	4785	4785	4785	4785	11
527	20231010	112900	116349085	4785	4795	4795	4785	1255
528	20231010	112800	110337620	4810	4810	4810	4810	2
529	20231010	112700	110328000	4800	4800	4800	4800	10
530	20231010	112600	110280000	4805	4805	4805	4805	5
531	20231010	112500	110255975	4790	4790	4790	4790	0
532	20231010	112400	110255975	4790	4790	4790	4790	0
533	20231010	112300	110255975	4790	4790	4790	4790	0
534	20231010	112200	110255975	4790	4790	4790	4790	0
535	20231010	112100	110255975	4790	4790	4790	4790	0
536	20231010	112000	110255975	4790	4790	4790	4790	0
537	20231010	111900	110255975	4790	4800	4800	4790	359
538	20231010	111800	108536070	4815	4815	4815	4815	1
539	20231010	111700	108531255	4800	4800	4800	4800	10
540	20231010	111600	108483255	4805	4800	4805	4800	1059
541	20231010	111500	103399555	4800	4800	4800	4800	0
542	20231010	111400	103399555	4800	4800	4800	4800	0
543	20231010	111300	103399555	4800	4800	4800	4800	101
544	20231010	111200	102914755	4795	4795	4795	4795	49
545	20231010	111100	102679800	4795	4795	4795	4795	4
546	20231010	111000	102660620	4800	4800	4800	4800	5
547	20231010	110900	102636620	4800	4800	4800	4800	0
548	20231010	110800	102636620	4800	4800	4800	4795	50
549	20231010	110700	102396760	4800	4795	4800	4795	414
550	20231010	110600	100411560	4795	4795	4795	4795	0
551	20231010	110500	100411560	4795	4795	4795	4795	0
552	20231010	110400	100411560	4795	4795	4795	4795	0
553	20231010	110300	100411560	4795	4795	4795	4795	0
554	20231010	110200	100411560	4795	4795	4795	4795	0
555	20231010	110100	100411560	4795	4795	4795	4795	0
556	20231010	110000	100411560	4795	4795	4795	4795	0
557	20231010	105900	100411560	4795	4795	4795	4795	0
558	20231010	105800	100411560	4795	4795	4795	4795	0
559	20231010	105700	100411560	4795	4805	4805	4795	6000
560	20231010	105600	71637275	4805	4805	4805	4805	0
561	20231010	105500	71637275	4805	4805	4805	4805	31
562	20231010	105400	71488320	4805	4805	4805	4805	0
563	20231010	105300	71488320	4805	4805	4805	4805	0
564	20231010	105200	71488320	4805	4805	4805	4805	0
565	20231010	105100	71488320	4805	4805	4805	4805	150
566	20231010	105000	70767570	4835	4835	4835	4835	0
567	20231010	104900	70767570	4835	4835	4835	4835	0
568	20231010	104800	70767570	4835	4835	4835	4835	145
569	20231010	104700	70066495	4835	4835	4835	4835	10
570	20231010	104600	70018145	4820	4820	4820	4820	0
571	20231010	104500	70018145	4820	4820	4820	4820	0
572	20231010	104400	70018145	4820	4820	4820	4820	0
573	20231010	104300	70018145	4820	4820	4820	4820	0
574	20231010	104200	70018145	4820	4820	4820	4800	1299
575	20231010	104100	63766795	4820	4820	4820	4820	0
576	20231010	104000	63766795	4820	4820	4820	4820	9
577	20231010	103900	63723415	4840	4840	4840	4840	0
578	20231010	103800	63723415	4840	4840	4840	4840	0
579	20231010	103700	63723415	4840	4840	4840	4840	0
580	20231010	103600	63723415	4840	4840	4840	4840	9
581	20231010	103500	63679855	4840	4840	4840	4840	91
582	20231010	103400	63239415	4840	4840	4840	4840	0
583	20231010	103300	63239415	4840	4830	4840	4830	682
584	20231010	103200	59943270	4830	4830	4830	4830	0
585	20231010	103100	59943270	4830	4835	4835	4830	6
586	20231010	103000	59914265	4835	4835	4835	4835	500
587	20231010	102900	57496765	4835	4835	4835	4835	0
588	20231010	102800	57496765	4835	4835	4835	4835	0
589	20231010	102700	57496765	4835	4835	4835	4835	92
590	20231010	102600	57051945	4835	4835	4835	4835	80
591	20231010	102500	56665145	4835	4835	4835	4835	0
592	20231010	102400	56665145	4835	4835	4835	4835	0
593	20231010	102300	56665145	4835	4835	4835	4835	101
594	20231010	102200	56176810	4835	4835	4835	4835	0
595	20231010	102100	56176810	4835	4830	4835	4830	32
596	20231010	102000	56022245	4830	4830	4830	4830	76
597	20231010	101900	55655165	4830	4830	4830	4830	5
598	20231010	101800	55631015	4830	4830	4830	4830	0
599	20231010	101700	55631015	4830	4830	4830	4830	119
600	20231010	101600	55056245	4830	4830	4830	4830	88
601	20231010	101500	54631205	4825	4810	4825	4810	968
602	20231010	101400	49964610	4810	4805	4810	4805	16
603	20231010	101300	49887725	4800	4800	4800	4800	114
604	20231010	101200	49340525	4800	4800	4800	4800	61
605	20231010	101100	49047725	4805	4810	4810	4805	63
606	20231010	101000	48744735	4810	4810	4810	4810	0
607	20231010	100900	48744735	4810	4810	4810	4810	0
608	20231010	100800	48744735	4810	4810	4810	4810	0
609	20231010	100700	48744735	4810	4810	4810	4810	0
610	20231010	100600	48744735	4810	4810	4810	4810	66
611	20231010	100500	48427275	4810	4810	4810	4810	0
612	20231010	100400	48427275	4810	4810	4810	4810	10
613	20231010	100300	48379175	4810	4820	4820	4810	331
614	20231010	100200	46784360	4825	4825	4825	4825	102
615	20231010	100100	46292210	4825	4825	4825	4825	2
616	20231010	100000	46282560	4820	4820	4820	4820	0
617	20231010	095900	46282560	4820	4820	4820	4820	182
618	20231010	095800	45405320	4820	4810	4820	4810	429
619	20231010	095700	43337590	4810	4810	4810	4810	90
620	20231010	095600	42904690	4810	4810	4810	4810	1
621	20231010	095500	42899880	4800	4790	4800	4790	1618
622	20231010	095400	35135155	4780	4780	4780	4780	190
623	20231010	095300	34226955	4795	4795	4795	4795	0
624	20231010	095200	34226955	4795	4795	4795	4795	20
625	20231010	095100	34131055	4795	4795	4795	4795	2
626	20231010	095000	34121465	4795	4795	4795	4795	18
627	20231010	094900	34035155	4790	4795	4795	4790	128
628	20231010	094800	33421400	4795	4795	4795	4795	2
629	20231010	094700	33411810	4800	4790	4800	4790	450
630	20231010	094600	31255620	4780	4780	4780	4780	1
631	20231010	094500	31250840	4780	4780	4780	4780	4
632	20231010	094400	31231720	4790	4790	4790	4790	20
633	20231010	094300	31135920	4790	4780	4790	4780	466
634	20231010	094200	28908325	4780	4780	4780	4780	131
635	20231010	094100	28282145	4780	4775	4780	4775	231
636	20231010	094000	27178345	4780	4780	4785	4780	121
637	20231010	093900	26599865	4780	4780	4780	4780	50
638	20231010	093800	26360865	4780	4780	4780	4780	1
639	20231010	093700	26356085	4775	4770	4775	4770	100
640	20231010	093600	25878590	4775	4770	4775	4770	51
641	20231010	093500	25635150	4760	4765	4765	4760	376
642	20231010	093400	23843585	4760	4765	4765	4760	13
643	20231010	093300	23781650	4765	4765	4765	4765	9
644	20231010	093200	23738765	4765	4765	4765	4765	19
645	20231010	093100	23648230	4765	4760	4765	4760	4
646	20231010	093000	23629180	4760	4750	4760	4750	241
647	20231010	092900	22482710	4740	4735	4740	4735	1031
648	20231010	092800	17600870	4730	4725	4730	4725	553
649	20231010	092700	14985445	4725	4725	4725	4725	0
650	20231010	092600	14985445	4725	4725	4725	4725	1
651	20231010	092500	14980720	4725	4725	4725	4725	0
652	20231010	092400	14980720	4725	4725	4725	4725	1
653	20231010	092300	14975995	4730	4730	4730	4730	74
654	20231010	092200	14625975	4725	4725	4725	4725	19
655	20231010	092100	14536200	4730	4730	4730	4730	26
656	20231010	092000	14413220	4735	4735	4735	4735	0
657	20231010	091900	14413220	4735	4730	4735	4730	501
658	20231010	091800	12040990	4725	4720	4725	4720	308
659	20231010	091700	10587155	4720	4720	4720	4720	4
660	20231010	091600	10568275	4725	4720	4725	4720	119
661	20231010	091500	10006085	4715	4715	4715	4715	1
662	20231010	091400	10001370	4715	4715	4715	4715	1
663	20231010	091300	9996655	4705	4675	4705	4675	42
664	20231010	091200	9799945	4675	4710	4715	4675	540
665	20231010	091100	7254935	4710	4710	4710	4710	0
666	20231010	091000	7254935	4710	4695	4715	4695	107
667	20231010	090900	6751065	4675	4675	4680	4675	533
668	20231010	090800	4259160	4670	4670	4675	4670	26
669	20231010	090700	4137710	4670	4670	4670	4670	12
670	20231010	090600	4081670	4655	4655	4655	4655	0
671	20231010	090500	4081670	4655	4655	4655	4655	0
672	20231010	090400	4081670	4655	4720	4720	4655	705
673	20231010	090300	770115	4710	4710	4710	4710	0
674	20231010	090200	770115	4710	4710	4710	4710	4
675	20231010	090100	751275	4725	4725	4725	4725	0
676	20231010	090000	751275	4725	4725	4725	4725	159